{"t":"KBH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-08-01",2.3411,2.3899,2.3411,2.3899,845000.0],["1986-08-04",2.3899,2.3899,2.3167,2.3411,228000.0],["1986-08-05",2.3167,2.3167,2.2436,2.3167,125200.0],["1986-08-06",2.3167,2.3411,2.2924,2.2924,112600.0],["1986-08-07",2.2924,2.3411,2.2924,2.3411,38200.0],["1986-08-08",2.3411,2.3411,2.3167,2.3411,4200.0],["1986-08-11",2.3411,2.3899,2.3167,2.3167,35200.0],["1986-08-12",2.3411,2.3899,2.3411,2.3899,15400.0],["1986-08-13",2.4387,2.585,2.4387,2.5606,103800.0],["1986-08-14",2.5606,2.6582,2.5362,2.5362,41400.0],["1986-08-15",2.5362,2.6338,2.5362,2.6338,46200.0],["1986-08-18",2.6338,2.6338,2.585,2.585,35400.0],["1986-08-19",2.5606,2.5606,2.5362,2.5362,35800.0],["1986-08-20",2.5362,2.5362,2.4874,2.4874,39600.0],["1986-08-21",2.5118,2.6338,2.5118,2.6094,64800.0],["1986-08-22",2.6094,2.6094,2.585,2.6094,5000.0],["1986-08-25",2.5606,2.5606,2.5606,2.5606,1200.0],["1986-08-26",2.5118,2.5118,2.4143,2.4143,16400.0],["1986-08-27",2.4143,2.4143,2.4143,2.4143,0.0],["1986-08-28",2.4874,2.5362,2.4874,2.5118,62800.0],["1986-08-29",2.5118,2.5118,2.5118,2.5118,24800.0],["1986-09-02",2.5118,2.5118,2.4874,2.4874,18000.0],["1986-09-03",2.4874,2.5118,2.4387,2.4387,161800.0],["1986-09-04",2.4387,2.4387,2.4387,2.4387,8400.0],["1986-09-05",2.4387,2.4387,2.3899,2.4387,22800.0],["1986-09-08",2.3899,2.3899,2.3655,2.3655,14200.0],["1986-09-09",2.3655,2.3655,2.3411,2.3411,4400.0],["1986-09-10",2.3411,2.3411,2.3167,2.3167,64400.0],["1986-09-11",2.3167,2.3411,2.2436,2.268,21000.0],["1986-09-12",2.2192,2.2192,2.0241,2.0241,19600.0],["1986-09-15",2.0729,2.0729,2.0729,2.0729,8800.0],["1986-09-16",2.0729,2.0973,2.0485,2.0973,2800.0],["1986-09-17",2.146,2.146,2.146,2.146,5000.0],["1986-09-18",2.1948,2.2436,2.1948,2.1948,8600.0],["1986-09-19",2.2436,2.2924,2.2436,2.2924,8400.0],["1986-09-22",2.3411,2.3411,2.3411,2.3411,12200.0],["1986-09-23",2.3411,2.4874,2.3411,2.4387,17400.0],["1986-09-24",2.4387,2.4387,2.4387,2.4387,7400.0],["1986-09-25",2.4387,2.4387,2.3655,2.3655,2200.0],["1986-09-26",2.3655,2.3655,2.268,2.3411,31200.0],["1986-09-29",2.3167,2.3167,2.3167,2.3167,800.0],["1986-09-30",2.3655,2.3899,2.3655,2.3899,2600.0],["1986-10-01",2.4387,2.4387,2.4387,2.4387,20800.0],["1986-10-02",2.4387,2.4387,2.4387,2.4387,8200.0],["1986-10-03",2.4387,2.4387,2.3899,2.3899,2800.0],["1986-10-06",2.3899,2.3899,2.3899,2.3899,6800.0],["1986-10-07",2.3899,2.3899,2.3899,2.3899,8200.0],["1986-10-08",2.3899,2.3899,2.3655,2.3655,2200.0],["1986-10-09",2.3655,2.3655,2.2436,2.2436,73600.0],["1986-10-10",2.268,2.3167,2.268,2.3167,5800.0],["1986-10-13",2.2924,2.2924,2.2924,2.2924,400.0],["1986-10-14",2.2924,2.3167,2.2924,2.3167,1200.0],["1986-10-15",2.3167,2.3167,2.3167,2.3167,2200.0],["1986-10-16",2.3167,2.3167,2.3167,2.3167,10400.0],["1986-10-17",2.3411,2.3411,2.3411,2.3411,2000.0],["1986-10-20",2.2924,2.2924,2.2924,2.2924,1000.0],["1986-10-21",2.2436,2.2436,2.0973,2.1216,97000.0],["1986-10-22",2.1216,2.1216,2.1216,2.1216,1000.0],["1986-10-23",2.1216,2.1216,2.1216,2.1216,0.0],["1986-10-24",2.1216,2.1216,2.1216,2.1216,400.0],["1986-10-27",2.1216,2.1216,2.1216,2.1216,4000.0],["1986-10-28",2.1216,2.146,2.1216,2.1216,40800.0],["1986-10-29",2.146,2.146,2.146,2.146,68400.0],["1986-10-30",2.1948,2.2192,2.1948,2.2192,4000.0],["1986-10-31",2.2436,2.2436,2.2436,2.2436,1400.0],["1986-11-03",2.2924,2.3167,2.2924,2.3167,10600.0],["1986-11-04",2.3167,2.3411,2.3167,2.3167,47600.0],["1986-11-05",2.3411,2.3899,2.3411,2.3899,22000.0],["1986-11-06",2.3899,2.3899,2.3899,2.3899,0.0],["1986-11-07",2.3655,2.3655,2.3655,2.3655,2800.0],["1986-11-10",2.3655,2.3899,2.3655,2.3655,8000.0],["1986-11-11",2.3655,2.3899,2.3655,2.3899,2400.0],["1986-11-12",2.3411,2.3411,2.2924,2.2924,52000.0],["1986-11-13",2.2924,2.2924,2.2924,2.2924,800.0],["1986-11-14",2.2924,2.2924,2.2924,2.2924,0.0],["1986-11-17",2.2924,2.2924,2.2924,2.2924,1400.0],["1986-11-18",2.2436,2.2436,2.2436,2.2436,5000.0],["1986-11-19",2.1948,2.1948,2.1704,2.1704,3000.0],["1986-11-20",2.0973,2.0973,2.0485,2.0729,9000.0],["1986-11-21",2.0241,2.0241,2.0241,2.0241,3000.0],["1986-11-24",1.9753,1.9753,1.8778,1.8778,9600.0],["1986-11-25",1.8534,1.8534,1.8534,1.8534,4600.0],["1986-11-26",1.829,1.829,1.7558,1.8046,16200.0],["1986-11-28",1.8534,1.8534,1.8534,1.8534,800.0],["1986-12-01",1.8534,1.9266,1.8534,1.9266,8200.0],["1986-12-02",1.9266,1.9509,1.8778,1.8778,28800.0],["1986-12-03",1.8778,1.8778,1.8778,1.8778,53200.0],["1986-12-04",1.9265,1.9509,1.9265,1.9509,6000.0],["1986-12-05",1.9509,1.9509,1.9509,1.9509,3000.0],["1986-12-08",1.9753,1.9753,1.9753,1.9753,2000.0],["1986-12-09",1.9997,2.0485,1.9997,2.0485,27000.0],["1986-12-10",2.0973,2.3411,2.0973,2.3411,54000.0],["1986-12-11",2.3411,2.3411,2.268,2.268,47800.0],["1986-12-12",2.268,2.2924,2.268,2.268,5600.0],["1986-12-15",2.2436,2.2436,2.1216,2.1216,11000.0],["1986-12-16",2.146,2.146,2.146,2.146,1000.0],["1986-12-17",2.146,2.146,2.146,2.146,0.0],["1986-12-18",2.146,2.146,2.0973,2.1216,1600.0],["1986-12-19",2.1216,2.1216,2.1216,2.1216,2400.0],["1986-12-22",2.1216,2.146,2.0973,2.1216,6400.0],["1986-12-23",2.1216,2.146,2.1216,2.146,2800.0],["1986-12-24",2.146,2.146,2.0973,2.1216,12200.0],["1986-12-26",2.1216,2.1216,2.1216,2.1216,0.0],["1986-12-29",2.0973,2.0973,2.0973,2.0973,6000.0],["1986-12-30",2.0973,2.146,2.0973,2.1216,10000.0],["1986-12-31",2.1216,2.1216,2.1216,2.1216,1000.0],["1987-01-02",2.1216,2.1216,2.1216,2.1216,0.0],["1987-01-05",2.0973,2.0973,2.0485,2.0485,10200.0],["1987-01-06",2.0485,2.0485,2.0485,2.0485,31000.0],["1987-01-07",2.0485,2.0485,1.9997,1.9997,3400.0],["1987-01-08",1.9997,1.9997,1.9997,1.9997,0.0],["1987-01-09",1.9997,1.9997,1.9997,1.9997,3800.0],["1987-01-12",1.9997,2.0485,1.9753,1.9753,66000.0],["1987-01-13",1.9753,2.0241,1.9509,1.9997,25200.0],["1987-01-14",2.0485,2.0485,2.0485,2.0485,24400.0],["1987-01-15",2.0485,2.0485,1.9997,2.0241,13400.0],["1987-01-16",2.0485,2.0485,2.0485,2.0485,45400.0],["1987-01-19",2.0485,2.0485,2.0485,2.0485,6200.0],["1987-01-20",2.0485,2.0485,1.9509,2.0485,45400.0],["1987-01-21",2.0485,2.0973,2.0241,2.0485,21200.0],["1987-01-22",2.0973,2.146,2.0973,2.0973,8800.0],["1987-01-23",2.146,2.2924,2.146,2.2924,19800.0],["1987-01-26",2.2924,2.3411,2.268,2.2924,9800.0],["1987-01-27",2.268,2.268,2.2192,2.2192,15800.0],["1987-01-28",2.2192,2.268,2.146,2.1948,72200.0],["1987-01-29",2.1948,2.1948,2.1948,2.1948,7200.0],["1987-01-30",2.2436,2.2924,2.2436,2.2436,47200.0],["1987-02-02",2.2436,2.268,2.2192,2.2436,9000.0],["1987-02-03",2.2436,2.2436,2.1948,2.2436,17000.0],["1987-02-04",2.2436,2.268,2.2436,2.2436,4400.0],["1987-02-05",2.2436,2.2924,2.2436,2.2436,16000.0],["1987-02-06",2.2924,2.3167,2.2924,2.3167,16000.0],["1987-02-09",2.3167,2.3167,2.268,2.268,2800.0],["1987-02-10",2.268,2.268,2.1948,2.1948,5000.0],["1987-02-11",2.2192,2.268,2.2192,2.2436,2600.0],["1987-02-12",2.2192,2.2192,2.2192,2.2192,600.0],["1987-02-13",2.2436,2.3167,2.2436,2.3167,6000.0],["1987-02-17",2.3411,2.3411,2.3411,2.3411,28600.0],["1987-02-18",2.3411,2.3411,2.2924,2.3411,42200.0],["1987-02-19",2.3411,2.4631,2.3411,2.4631,14600.0],["1987-02-20",2.4631,2.5118,2.4387,2.5118,2800.0],["1987-02-23",2.4482,2.4482,2.4237,2.4237,1000.0],["1987-02-24",2.4237,2.4237,2.4237,2.4237,0.0],["1987-02-25",2.4237,2.4482,2.3992,2.3992,1800.0],["1987-02-26",2.3503,2.3503,2.3258,2.3503,5400.0],["1987-02-27",2.3503,2.3503,2.3258,2.3258,2400.0],["1987-03-02",2.3258,2.3503,2.3258,2.3258,600.0],["1987-03-03",2.3503,2.3503,2.3503,2.3503,200.0],["1987-03-04",2.3747,2.3747,2.3747,2.3747,2600.0],["1987-03-05",2.3747,2.3992,2.3503,2.3992,28000.0],["1987-03-06",2.3992,2.644,2.3992,2.6196,43800.0],["1987-03-09",2.6196,2.9868,2.6196,2.9868,189200.0],["1987-03-10",3.1826,3.6723,3.1826,3.3785,542400.0],["1987-03-11",3.4275,3.5009,3.4275,3.4764,310600.0],["1987-03-12",3.4764,3.5499,3.4275,3.4519,258200.0],["1987-03-13",3.3785,3.3785,3.2316,3.2561,122200.0],["1987-03-16",3.2561,3.305,3.2561,3.305,20400.0],["1987-03-17",3.3295,3.403,3.3295,3.403,22600.0],["1987-03-18",3.4275,3.5254,3.4275,3.4275,144000.0],["1987-03-19",3.4275,3.5009,3.4275,3.4764,29000.0],["1987-03-20",3.4764,3.5009,3.403,3.4764,45200.0],["1987-03-23",3.4519,3.4519,3.354,3.4275,101600.0],["1987-03-24",3.403,3.403,3.1826,3.2316,112200.0],["1987-03-25",3.2316,3.4764,3.2316,3.4764,93000.0],["1987-03-26",3.4764,3.4764,3.403,3.4275,12000.0],["1987-03-27",3.4274,3.4274,3.2806,3.2806,11600.0],["1987-03-30",3.1826,3.1826,3.0113,3.1826,33600.0],["1987-03-31",3.1826,3.4274,3.1337,3.403,57600.0],["1987-04-01",3.403,3.403,3.2806,3.3295,54200.0],["1987-04-02",3.3295,3.3785,3.2806,3.3785,32000.0],["1987-04-03",3.3785,4.1129,3.3295,3.9171,259200.0],["1987-04-06",3.9171,3.9171,3.6478,3.6967,60200.0],["1987-04-07",3.6967,3.7212,3.6478,3.6478,50400.0],["1987-04-08",3.6968,3.7212,3.6968,3.7212,8800.0],["1987-04-09",3.7212,3.7212,3.6478,3.6723,45600.0],["1987-04-10",3.6478,3.6478,3.403,3.4764,124800.0],["1987-04-13",3.4519,3.4519,3.3785,3.3785,36200.0],["1987-04-14",3.2806,3.2806,3.1582,3.1582,28000.0],["1987-04-15",3.1582,3.1582,3.1337,3.1337,8000.0],["1987-04-16",3.0847,3.0847,2.8889,3.0357,36200.0],["1987-04-20",3.0357,3.0847,3.0357,3.0357,11200.0],["1987-04-21",2.9868,2.9868,2.8399,2.9133,19800.0],["1987-04-22",2.9133,2.9378,2.8644,2.8644,2400.0],["1987-04-23",2.8399,2.8399,2.742,2.742,19000.0],["1987-04-24",2.742,2.742,2.3503,2.3747,122400.0],["1987-04-27",2.3747,2.4971,2.3747,2.4482,109600.0],["1987-04-28",2.4482,2.5461,2.4482,2.5461,41800.0],["1987-04-29",2.5951,2.742,2.5951,2.742,21000.0],["1987-04-30",2.742,2.8154,2.693,2.8154,24400.0],["1987-05-01",2.8154,2.8154,2.742,2.742,15800.0],["1987-05-04",2.693,2.693,2.6196,2.644,27800.0],["1987-05-05",2.693,2.742,2.693,2.693,16200.0],["1987-05-06",2.693,2.7175,2.6685,2.6685,6000.0],["1987-05-07",2.6685,2.6685,2.5951,2.6685,10800.0],["1987-05-08",2.6685,2.6685,2.5951,2.5951,9400.0],["1987-05-11",2.5951,2.742,2.5951,2.6685,20800.0],["1987-05-12",2.6685,2.6685,2.6196,2.6685,2800.0],["1987-05-13",2.5951,2.5951,2.4727,2.5216,106200.0],["1987-05-14",2.4727,2.4727,1.8606,2.2278,899200.0],["1987-05-15",2.2278,2.2768,2.2278,2.2278,80200.0],["1987-05-18",2.2034,2.2034,2.1299,2.1544,89400.0],["1987-05-19",2.1544,2.1789,2.081,2.081,15000.0],["1987-05-20",2.081,2.1054,2.032,2.0565,42200.0],["1987-05-21",2.1054,2.2278,2.1054,2.1299,42400.0],["1987-05-22",2.1398,2.1643,2.066,2.066,42800.0],["1987-05-26",2.066,2.2873,2.066,2.2381,51800.0],["1987-05-27",2.2381,2.2873,2.2381,2.2873,42000.0],["1987-05-28",2.2873,2.2873,2.2627,2.2873,11600.0],["1987-05-29",2.2873,2.3119,2.2873,2.3119,9200.0],["1987-06-01",2.3119,2.3119,2.1152,2.3119,40800.0],["1987-06-02",2.3119,2.3365,2.2873,2.3365,4800.0],["1987-06-03",2.3119,2.3119,2.1889,2.1889,3000.0],["1987-06-04",2.1889,2.1889,2.1398,2.1889,6000.0],["1987-06-05",2.1889,2.1889,2.1643,2.1643,2200.0],["1987-06-08",2.2135,2.3119,2.2135,2.2873,22600.0],["1987-06-09",2.2873,2.3365,2.2873,2.3119,24800.0],["1987-06-10",2.3119,2.3365,2.3119,2.3119,14600.0],["1987-06-11",2.2627,2.2627,2.2135,2.2135,9600.0],["1987-06-12",2.2627,2.3365,2.2627,2.3119,11800.0],["1987-06-15",2.3119,2.3119,2.3119,2.3119,0.0],["1987-06-16",2.3119,2.3365,2.3119,2.3365,19200.0],["1987-06-17",2.3611,2.4595,2.3611,2.3857,19000.0],["1987-06-18",2.3611,2.3611,2.2873,2.3119,27400.0],["1987-06-19",2.3119,2.3365,2.2135,2.2135,6200.0],["1987-06-22",2.2381,2.3365,2.2381,2.2873,11400.0],["1987-06-23",2.2873,2.3365,2.2627,2.3119,42600.0],["1987-06-24",2.3119,2.4841,2.3119,2.4595,38800.0],["1987-06-25",2.4595,2.4595,2.4103,2.4349,7000.0],["1987-06-26",2.4349,2.4349,2.3611,2.3611,19400.0],["1987-06-29",2.3611,2.3611,2.3119,2.3611,105200.0],["1987-06-30",2.3611,2.3611,2.3119,2.3119,47400.0],["1987-07-01",2.3119,2.3119,2.2627,2.2627,11200.0],["1987-07-02",2.2627,2.3119,2.2627,2.3119,9200.0],["1987-07-06",2.2627,2.2627,2.1643,2.1643,22600.0],["1987-07-07",2.1643,2.2381,2.1152,2.2381,11200.0],["1987-07-08",2.2135,2.2135,2.1889,2.2135,10400.0],["1987-07-09",2.2135,2.2381,2.1643,2.2381,10200.0],["1987-07-10",2.1889,2.1889,2.1889,2.1889,2400.0],["1987-07-13",2.2135,2.3119,2.2135,2.2873,14200.0],["1987-07-14",2.2873,2.3365,2.2627,2.2627,22200.0],["1987-07-15",2.2627,2.2873,2.2627,2.2873,6200.0],["1987-07-16",2.2873,2.2873,2.2627,2.2873,1800.0],["1987-07-17",2.2873,2.3119,2.2627,2.3119,11400.0],["1987-07-20",2.3119,2.3119,2.3119,2.3119,12400.0],["1987-07-21",2.3119,2.3119,2.2873,2.3119,10400.0],["1987-07-22",2.3119,2.3365,2.2873,2.3365,7400.0],["1987-07-23",2.3365,2.3365,2.3119,2.3119,800.0],["1987-07-24",2.3119,2.3365,2.3119,2.3119,3800.0],["1987-07-27",2.3119,2.3365,2.2873,2.2873,12400.0],["1987-07-28",2.2873,2.3365,2.2873,2.3365,9200.0],["1987-07-29",2.3365,2.3611,2.3365,2.3365,3600.0],["1987-07-30",2.3365,2.3611,2.3119,2.3365,17200.0],["1987-07-31",2.3365,2.3365,2.2873,2.3365,13000.0],["1987-08-03",2.3365,2.3365,2.2873,2.3119,28800.0],["1987-08-04",2.3119,2.4595,2.3119,2.4595,29800.0],["1987-08-05",2.5087,2.5579,2.5087,2.5333,23400.0],["1987-08-06",2.5333,2.5333,2.4595,2.5087,14600.0],["1987-08-07",2.4595,2.4595,2.4103,2.4595,11600.0],["1987-08-10",2.4694,2.5188,2.42,2.5188,9400.0],["1987-08-11",2.5188,2.5188,2.4447,2.5188,10400.0],["1987-08-12",2.4941,2.4941,2.4694,2.4694,3200.0],["1987-08-13",2.4694,2.5434,2.4447,2.4694,32200.0],["1987-08-14",2.4694,2.5188,2.3953,2.5188,6200.0],["1987-08-17",2.5188,2.5434,2.42,2.42,26200.0],["1987-08-18",2.42,2.4447,2.3706,2.3706,15600.0],["1987-08-19",2.3706,2.42,2.3706,2.3706,24400.0],["1987-08-20",2.42,2.6175,2.42,2.6175,57000.0],["1987-08-21",2.6916,2.7904,2.6916,2.7657,106400.0],["1987-08-24",2.7657,2.8645,2.7657,2.8151,51400.0],["1987-08-25",2.8151,2.8398,2.7904,2.8398,46800.0],["1987-08-26",2.8398,2.8398,2.7904,2.7904,28200.0],["1987-08-27",2.7904,2.7904,2.6422,2.6422,15600.0],["1987-08-28",2.5681,2.5681,2.5188,2.5188,17400.0],["1987-08-31",2.5188,2.5681,2.5188,2.5434,10000.0],["1987-09-01",2.5434,2.5681,2.4694,2.4694,9000.0],["1987-09-02",2.4694,2.4694,2.42,2.4694,4600.0],["1987-09-03",2.4694,2.4694,2.3706,2.3706,15600.0],["1987-09-04",2.3706,2.3706,2.3212,2.3212,9600.0],["1987-09-08",2.3212,2.3459,2.173,2.1977,12600.0],["1987-09-09",2.2224,2.2718,2.2224,2.2224,18800.0],["1987-09-10",2.2224,2.2718,2.173,2.2224,3400.0],["1987-09-11",2.2224,2.2718,2.1977,2.2718,4000.0],["1987-09-14",2.2718,2.2965,2.2224,2.2471,7400.0],["1987-09-15",2.1977,2.1977,2.0743,2.099,10400.0],["1987-09-16",2.099,2.173,2.099,2.1483,8800.0],["1987-09-17",2.1237,2.1237,2.099,2.099,5000.0],["1987-09-18",2.099,2.1483,2.0743,2.0743,28600.0],["1987-09-21",2.0743,2.099,2.0743,2.0743,71200.0],["1987-09-22",2.099,2.1977,2.099,2.1237,34200.0],["1987-09-23",2.1237,2.173,2.099,2.1237,14800.0],["1987-09-24",2.1237,2.1237,2.099,2.099,1200.0],["1987-09-25",2.1237,2.2224,2.1237,2.1977,108400.0],["1987-09-28",2.2471,2.2965,2.2471,2.2718,5600.0],["1987-09-29",2.2718,2.3212,2.2718,2.2718,10600.0],["1987-09-30",2.3212,2.5681,2.3212,2.5681,96000.0],["1987-10-01",2.5681,2.6422,2.5681,2.5681,20800.0],["1987-10-02",2.5681,2.5681,2.5681,2.5681,7400.0],["1987-10-05",2.5681,2.5928,2.5681,2.5681,13400.0],["1987-10-06",2.5681,2.5928,2.5434,2.5434,26200.0],["1987-10-07",2.5434,2.5681,2.5434,2.5681,47400.0],["1987-10-08",2.5188,2.5188,2.4941,2.4941,1000.0],["1987-10-09",2.42,2.42,2.3212,2.3212,6600.0],["1987-10-12",2.3212,2.3212,2.2965,2.3212,2200.0],["1987-10-13",2.3212,2.3459,2.2965,2.3459,1000.0],["1987-10-14",2.3212,2.3212,2.173,2.2224,245400.0],["1987-10-15",2.173,2.173,2.173,2.173,11600.0],["1987-10-16",2.173,2.173,2.1483,2.173,85000.0],["1987-10-19",2.173,2.173,2.0249,2.0249,93600.0],["1987-10-20",2.0249,2.0249,1.7286,1.7286,57800.0],["1987-10-21",1.7286,2.0743,1.7286,2.0496,27600.0],["1987-10-22",2.0496,2.0496,1.7779,1.8026,51600.0],["1987-10-23",1.7779,1.7779,1.7286,1.7286,38600.0],["1987-10-26",1.7286,1.7532,1.6792,1.6792,40200.0],["1987-10-27",1.6792,1.7286,1.6792,1.6792,16800.0],["1987-10-28",1.6792,1.6792,1.6545,1.6792,5200.0],["1987-10-29",1.6792,1.6792,1.6298,1.6545,5600.0],["1987-10-30",1.6545,1.7779,1.6298,1.6298,185400.0],["1987-11-02",1.6545,1.7779,1.6545,1.7779,36200.0],["1987-11-03",1.7532,1.7532,1.6545,1.6545,2800.0],["1987-11-04",1.6545,1.7286,1.6545,1.6545,18600.0],["1987-11-05",1.6545,1.6792,1.6051,1.6298,37000.0],["1987-11-06",1.6298,1.7039,1.6298,1.6792,59200.0],["1987-11-09",1.7039,1.7039,1.6792,1.6792,132800.0],["1987-11-10",1.6792,1.6792,1.6051,1.6792,21600.0],["1987-11-11",1.6298,1.6792,1.6298,1.6792,400.0],["1987-11-12",1.6298,1.6298,1.6298,1.6298,4600.0],["1987-11-13",1.6545,1.6545,1.6545,1.6545,800.0],["1987-11-16",1.6545,1.6545,1.6298,1.6298,3800.0],["1987-11-17",1.6545,1.7286,1.6298,1.6298,43800.0],["1987-11-18",1.531,1.6298,1.531,1.6298,355800.0],["1987-11-19",1.5804,1.5804,1.5557,1.5557,2400.0],["1987-11-20",1.5804,1.5804,1.5557,1.5557,800.0],["1987-11-23",1.5557,1.6298,1.5557,1.6051,5200.0],["1987-11-24",1.6545,1.7532,1.6545,1.7286,14200.0],["1987-11-25",1.7039,1.7286,1.7039,1.7039,8400.0],["1987-11-27",1.6792,1.7286,1.6792,1.6792,7000.0],["1987-11-30",1.6298,1.6298,1.531,1.5557,16200.0],["1987-12-01",1.6051,1.6051,1.531,1.531,21400.0],["1987-12-02",1.531,1.531,1.531,1.531,1600.0],["1987-12-03",1.531,1.531,1.531,1.531,8200.0],["1987-12-04",1.531,1.6298,1.531,1.6051,43200.0],["1987-12-07",1.5557,1.5804,1.531,1.5804,20800.0],["1987-12-08",1.531,1.5804,1.531,1.5804,23200.0],["1987-12-09",1.531,1.5804,1.531,1.531,6400.0],["1987-12-10",1.531,1.5804,1.531,1.5804,24000.0],["1987-12-11",1.531,1.6545,1.531,1.6545,33200.0],["1987-12-14",1.5804,1.6298,1.5804,1.6298,18400.0],["1987-12-15",1.5804,1.5804,1.531,1.5557,11600.0],["1987-12-16",1.531,1.6792,1.531,1.6792,31000.0],["1987-12-17",1.6298,1.6545,1.5557,1.6051,30000.0],["1987-12-18",1.6051,1.6298,1.5804,1.6298,10000.0],["1987-12-21",1.6051,1.6051,1.5804,1.6051,30200.0],["1987-12-22",1.5557,1.5804,1.531,1.5557,25600.0],["1987-12-23",1.5557,1.6298,1.5557,1.6298,44600.0],["1987-12-24",1.6051,1.6298,1.5804,1.6051,11800.0],["1987-12-28",1.6051,1.6051,1.5804,1.5804,11800.0],["1987-12-29",1.6051,1.6051,1.6051,1.6051,1600.0],["1987-12-30",1.5804,1.6545,1.5557,1.6298,28600.0],["1987-12-31",1.6051,1.6545,1.6051,1.6298,30400.0],["1988-01-04",1.6545,1.7039,1.6298,1.6545,9200.0],["1988-01-05",1.6792,1.7286,1.6792,1.7039,14400.0],["1988-01-06",1.7286,1.852,1.7286,1.852,19400.0],["1988-01-07",1.8767,1.9508,1.852,1.9508,5600.0],["1988-01-08",1.9261,1.9261,1.8273,1.852,4600.0],["1988-01-11",1.8026,1.8767,1.8026,1.8767,7600.0],["1988-01-12",1.8273,1.9014,1.8273,1.9014,4800.0],["1988-01-13",1.9014,1.9014,1.8273,1.8767,4600.0],["1988-01-14",1.8767,1.8767,1.8273,1.852,7400.0],["1988-01-15",1.852,1.8767,1.8273,1.8767,7800.0],["1988-01-18",1.8767,1.9014,1.8767,1.9014,1800.0],["1988-01-19",1.8767,1.9261,1.8273,1.8273,29200.0],["1988-01-20",1.8767,1.8767,1.8273,1.8767,6600.0],["1988-01-21",1.8767,1.8767,1.7779,1.7779,8600.0],["1988-01-22",1.8026,1.8273,1.8026,1.8273,4200.0],["1988-01-25",1.8026,1.8026,1.7779,1.7779,20800.0],["1988-01-26",1.7779,1.8026,1.7779,1.7779,4200.0],["1988-01-27",1.7779,1.7779,1.7532,1.7532,2000.0],["1988-01-28",1.7779,1.7779,1.7286,1.7286,1200.0],["1988-01-29",1.7532,1.8767,1.7532,1.8767,9200.0],["1988-02-01",1.8767,1.9014,1.8026,1.8026,32400.0],["1988-02-02",1.852,2.0496,1.852,2.0496,29200.0],["1988-02-03",2.0496,2.1977,2.0496,2.099,21400.0],["1988-02-04",2.099,2.099,2.0002,2.0496,16800.0],["1988-02-05",2.0743,2.0743,2.0002,2.0743,6400.0],["1988-02-08",2.0249,2.0249,1.9755,2.0249,7800.0],["1988-02-09",2.0398,2.1393,2.0398,2.1393,6600.0],["1988-02-10",2.1642,2.1642,2.0896,2.1144,11600.0],["1988-02-11",2.1393,2.1393,2.0647,2.0647,4000.0],["1988-02-12",2.0647,2.0647,2.0398,2.0398,3400.0],["1988-02-16",2.0149,2.0398,2.0149,2.0398,10200.0],["1988-02-17",2.0647,2.1393,2.0647,2.1393,9600.0],["1988-02-18",2.0896,2.1642,2.0896,2.1642,9600.0],["1988-02-19",2.1144,2.2388,2.1144,2.2139,26600.0],["1988-02-22",2.1891,2.2637,2.1891,2.1891,19600.0],["1988-02-23",2.1393,2.1642,2.0896,2.1642,4600.0],["1988-02-24",2.1642,2.1642,2.0896,2.0896,35200.0],["1988-02-25",2.0896,2.0896,2.0398,2.0647,5000.0],["1988-02-26",2.0398,2.0398,1.9901,1.9901,1800.0],["1988-02-29",1.9403,1.9901,1.9154,1.9901,14600.0],["1988-03-01",1.9403,1.9403,1.8906,1.9154,5400.0],["1988-03-02",1.9154,1.9154,1.8906,1.9154,14400.0],["1988-03-03",1.8906,1.8906,1.8408,1.8408,62600.0],["1988-03-04",1.8408,1.8408,1.8159,1.8408,5600.0],["1988-03-07",1.791,1.8906,1.791,1.8906,6800.0],["1988-03-08",1.8906,1.9901,1.8906,1.9403,5600.0],["1988-03-09",1.9403,1.9403,1.8906,1.9154,9200.0],["1988-03-10",1.8657,1.8906,1.8657,1.8906,20800.0],["1988-03-11",1.8906,1.9154,1.8657,1.9154,1600.0],["1988-03-14",1.8657,1.8906,1.8657,1.8906,1000.0],["1988-03-15",1.9403,1.9403,1.9403,1.9403,8800.0],["1988-03-16",1.9403,1.9403,1.9403,1.9403,8600.0],["1988-03-17",1.9403,1.9403,1.8906,1.9154,5200.0],["1988-03-18",1.8657,1.8906,1.8408,1.8906,7000.0],["1988-03-21",1.8906,1.8906,1.8906,1.8906,0.0],["1988-03-22",1.8408,1.8657,1.791,1.8657,24000.0],["1988-03-23",1.8906,1.8906,1.8906,1.8906,4000.0],["1988-03-24",1.8906,1.8906,1.8657,1.8657,4400.0],["1988-03-25",1.8657,1.8657,1.8657,1.8657,0.0],["1988-03-28",1.8657,1.8906,1.8408,1.8657,19400.0],["1988-03-29",1.8657,1.8657,1.8657,1.8657,21000.0],["1988-03-30",1.8657,1.9154,1.8657,1.8906,7800.0],["1988-03-31",1.8906,1.9154,1.8657,1.8906,10200.0],["1988-04-04",1.8408,1.8906,1.8408,1.8906,144400.0],["1988-04-05",1.8657,1.9154,1.8657,1.9154,12200.0],["1988-04-06",1.9403,1.9901,1.9154,1.9154,13800.0],["1988-04-07",1.9403,1.9901,1.9154,1.9901,7200.0],["1988-04-08",1.9901,2.0149,1.9154,2.0149,8600.0],["1988-04-11",2.0149,2.0398,2.0149,2.0398,5000.0],["1988-04-12",2.0896,2.1642,2.0896,2.1642,13400.0],["1988-04-13",2.1642,2.1891,2.1393,2.1642,15800.0],["1988-04-14",2.1144,2.1144,2.0647,2.0896,17600.0],["1988-04-15",2.0398,2.0398,1.8906,1.9154,12600.0],["1988-04-18",1.8906,1.9154,1.8657,1.9154,16000.0],["1988-04-19",1.9154,1.9154,1.9154,1.9154,600.0],["1988-04-20",1.8657,1.8657,1.8657,1.8657,1000.0],["1988-04-21",1.9154,1.9154,1.8906,1.9154,5200.0],["1988-04-22",1.8657,1.9154,1.8657,1.9154,4200.0],["1988-04-25",1.8906,1.9652,1.8906,1.9652,3400.0],["1988-04-26",1.9901,1.9901,1.9652,1.9652,800.0],["1988-04-27",1.9403,2.0149,1.9403,1.9901,8200.0],["1988-04-28",1.9901,2.0398,1.9901,2.0398,7000.0],["1988-04-29",1.9901,1.9901,1.9652,1.9901,5000.0],["1988-05-02",1.9403,1.9901,1.9403,1.9901,6200.0],["1988-05-03",1.9901,1.9901,1.9652,1.9652,2600.0],["1988-05-04",1.9652,1.9901,1.9652,1.9652,10200.0],["1988-05-05",1.9403,2.0149,1.9154,2.0149,12000.0],["1988-05-06",2.0398,2.0398,2.0149,2.0149,23400.0],["1988-05-09",2.0149,2.0149,1.9901,1.9901,1000.0],["1988-05-10",1.9901,1.9901,1.9901,1.9901,0.0],["1988-05-11",1.9403,1.9403,1.9403,1.9403,200.0],["1988-05-12",1.9403,1.9403,1.9403,1.9403,0.0],["1988-05-13",1.9652,1.9901,1.9403,1.9403,5000.0],["1988-05-16",1.9901,1.9901,1.9901,1.9901,6000.0],["1988-05-17",1.9652,2.1393,1.9403,2.1393,20000.0],["1988-05-18",2.0896,2.0896,1.9901,2.0398,9800.0],["1988-05-19",2.0398,2.0398,2.0149,2.0398,10800.0],["1988-05-20",2.0149,2.0149,2.0149,2.0149,1200.0],["1988-05-23",2.0149,2.0149,1.9901,1.9901,400.0],["1988-05-24",1.9901,1.9901,1.9901,1.9901,0.0],["1988-05-25",2.0149,2.0149,2.0149,2.0149,600.0],["1988-05-26",2.0149,2.0149,2.0149,2.0149,0.0],["1988-05-27",2.0149,2.0149,2.0149,2.0149,0.0],["1988-05-31",2.0149,2.0149,1.9901,1.9901,1200.0],["1988-06-01",1.9652,2.0149,1.9652,1.9901,12600.0],["1988-06-02",1.9652,1.9901,1.9652,1.9901,4000.0],["1988-06-03",1.9901,2.0149,1.9901,2.0149,4600.0],["1988-06-06",2.0647,2.0896,2.0647,2.0896,5200.0],["1988-06-07",2.0398,2.0398,1.9901,1.9901,6000.0],["1988-06-08",2.0398,2.0896,2.0398,2.0647,3000.0],["1988-06-09",2.0896,2.1393,2.0896,2.1393,8000.0],["1988-06-10",2.0896,2.0896,2.0896,2.0896,5400.0],["1988-06-13",2.0896,2.1642,2.0896,2.1642,2800.0],["1988-06-14",2.1642,2.1642,2.1642,2.1642,0.0],["1988-06-15",2.1393,2.1642,2.1393,2.1642,3600.0],["1988-06-16",2.1642,2.1642,2.0896,2.1144,10000.0],["1988-06-17",2.1642,2.1642,2.1642,2.1642,9400.0],["1988-06-20",2.1642,2.1642,2.1393,2.1393,3000.0],["1988-06-21",2.1393,2.1891,2.1393,2.1891,5800.0],["1988-06-22",2.1642,2.1891,2.1642,2.1891,13000.0],["1988-06-23",2.2139,2.2388,2.2139,2.2139,4400.0],["1988-06-24",2.2139,2.2388,2.2139,2.2388,2600.0],["1988-06-27",2.2139,2.2388,2.1891,2.1891,2400.0],["1988-06-28",2.2139,2.3134,2.2139,2.3134,17800.0],["1988-06-29",2.3632,2.3632,2.2637,2.3134,13400.0],["1988-06-30",2.3383,2.3383,2.3383,2.3383,4400.0],["1988-07-01",2.3134,2.3632,2.3134,2.3632,6600.0],["1988-07-05",2.3632,2.3881,2.3632,2.3881,3200.0],["1988-07-06",2.3383,2.3632,2.3383,2.3632,1800.0],["1988-07-07",2.3383,2.3383,2.2886,2.2886,3600.0],["1988-07-08",2.2388,2.2886,2.2139,2.2388,3400.0],["1988-07-11",2.1891,2.1891,2.1642,2.1642,9400.0],["1988-07-12",2.1642,2.1642,2.1144,2.1144,6600.0],["1988-07-13",2.1144,2.1393,2.0896,2.0896,2400.0],["1988-07-14",2.1144,2.1144,2.0896,2.0896,6400.0],["1988-07-15",2.1144,2.1144,2.0647,2.0647,2200.0],["1988-07-18",2.0896,2.0896,2.0398,2.0398,4800.0],["1988-07-19",2.0896,2.0896,2.0647,2.0647,600.0],["1988-07-20",2.0647,2.0896,2.0398,2.0896,9400.0],["1988-07-21",2.0896,2.0896,2.0896,2.0896,800.0],["1988-07-22",2.0398,2.0398,2.0398,2.0398,3800.0],["1988-07-25",2.0398,2.0398,2.0398,2.0398,200.0],["1988-07-26",2.0896,2.1144,2.0896,2.1144,1800.0],["1988-07-27",2.1642,2.1642,2.1393,2.1393,4000.0],["1988-07-28",2.1144,2.1144,2.1144,2.1144,8000.0],["1988-07-29",2.0896,2.1642,2.0896,2.1642,1200.0],["1988-08-01",2.1642,2.1642,2.1642,2.1642,1200.0],["1988-08-02",2.1393,2.1891,2.1393,2.1891,1600.0],["1988-08-03",2.1393,2.1393,2.1393,2.1393,5800.0],["1988-08-04",2.1393,2.1891,2.1393,2.1891,1200.0],["1988-08-05",2.1891,2.1891,2.1891,2.1891,600.0],["1988-08-08",2.1891,2.1891,2.1891,2.1891,0.0],["1988-08-09",2.1642,2.1642,2.0647,2.1144,5000.0],["1988-08-10",2.0647,2.0896,2.0647,2.0896,3600.0],["1988-08-11",2.1144,2.1144,2.0896,2.0896,800.0],["1988-08-12",2.0896,2.0896,2.0896,2.0896,0.0],["1988-08-15",2.0398,2.0647,2.0149,2.0149,7400.0],["1988-08-16",2.0149,2.0398,2.0149,2.0398,2000.0],["1988-08-17",2.0149,2.0149,2.0149,2.0149,4400.0],["1988-08-18",2.0149,2.0149,2.0149,2.0149,2600.0],["1988-08-19",2.0647,2.0647,2.0647,2.0647,10000.0],["1988-08-22",2.0647,2.0647,2.0149,2.0149,600.0],["1988-08-23",1.9901,1.9901,1.9403,1.9652,18200.0],["1988-08-24",1.9652,1.9652,1.9403,1.9403,8000.0],["1988-08-25",1.9154,1.9154,1.8657,1.8906,5600.0],["1988-08-26",1.8905,1.8905,1.8159,1.8159,14600.0],["1988-08-29",1.8408,1.9154,1.8408,1.9154,29400.0],["1988-08-30",1.8906,1.9901,1.8906,1.9901,16400.0],["1988-08-31",1.9403,1.9403,1.9403,1.9403,400.0],["1988-09-01",1.8906,1.9154,1.8906,1.9154,5400.0],["1988-09-02",1.8657,1.9154,1.8657,1.9154,35600.0],["1988-09-06",1.9403,1.9403,1.9403,1.9403,400.0],["1988-09-07",1.9403,1.9403,1.9154,1.9154,2400.0],["1988-09-08",1.9154,1.9154,1.8657,1.9154,30000.0],["1988-09-09",1.8906,1.9403,1.8906,1.9403,2000.0],["1988-09-12",1.9154,1.9652,1.9154,1.9652,3000.0],["1988-09-13",1.9901,1.9901,1.9901,1.9901,2600.0],["1988-09-14",1.9901,1.9901,1.9901,1.9901,6800.0],["1988-09-15",1.9901,2.0647,1.9901,2.0647,9400.0],["1988-09-16",2.0647,2.0647,2.0647,2.0647,3000.0],["1988-09-19",2.0149,2.0398,2.0149,2.0398,9200.0],["1988-09-20",2.0647,2.0647,2.0149,2.0149,1200.0],["1988-09-21",2.0149,2.0149,2.0149,2.0149,600.0],["1988-09-22",2.0149,2.0398,2.0149,2.0398,15400.0],["1988-09-23",2.0398,2.0398,2.0398,2.0398,9200.0],["1988-09-26",2.0398,2.0398,1.9901,1.9901,4400.0],["1988-09-27",1.9901,1.9901,1.9901,1.9901,400.0],["1988-09-28",1.9901,2.0149,1.9901,1.9901,2000.0],["1988-09-29",1.9901,2.0398,1.9901,2.0398,2400.0],["1988-09-30",2.0398,2.0398,2.0398,2.0398,0.0],["1988-10-03",2.0647,2.0647,2.0647,2.0647,800.0],["1988-10-04",2.0398,2.0647,2.0398,2.0647,1800.0],["1988-10-05",2.0149,2.0647,1.9901,2.0398,6600.0],["1988-10-06",2.0149,2.0149,2.0149,2.0149,5000.0],["1988-10-07",2.0149,2.0149,2.0149,2.0149,0.0],["1988-10-10",2.0149,2.0149,2.0149,2.0149,2000.0],["1988-10-11",2.0398,2.0647,2.0149,2.0149,3000.0],["1988-10-12",2.0398,2.0398,2.0398,2.0398,7600.0],["1988-10-13",2.0149,2.0149,2.0149,2.0149,1000.0],["1988-10-14",2.0398,2.0398,2.0398,2.0398,2600.0],["1988-10-17",2.0647,2.0647,2.0149,2.0149,6800.0],["1988-10-18",1.9901,1.9901,1.9901,1.9901,2800.0],["1988-10-19",2.0149,2.0149,2.0149,2.0149,5000.0],["1988-10-20",1.9652,2.0149,1.9652,2.0149,9000.0],["1988-10-21",2.0149,2.0149,1.9901,2.0149,9000.0],["1988-10-24",2.0149,2.0149,2.0149,2.0149,0.0],["1988-10-25",2.0149,2.0149,1.9901,2.0149,7200.0],["1988-10-26",2.0149,2.0149,2.0149,2.0149,2800.0],["1988-10-27",2.0149,2.0149,1.9652,1.9901,14600.0],["1988-10-28",1.9901,1.9901,1.9901,1.9901,0.0],["1988-10-31",1.9652,1.9901,1.9652,1.9901,4400.0],["1988-11-01",1.9901,1.9901,1.9901,1.9901,0.0],["1988-11-02",1.9403,1.9652,1.9403,1.9652,7000.0],["1988-11-03",1.9652,1.9901,1.9154,1.9901,34600.0],["1988-11-04",1.955,1.955,1.9299,1.9299,19800.0],["1988-11-07",1.8798,1.9048,1.8547,1.9048,23200.0],["1988-11-08",1.8798,1.8798,1.8547,1.8798,4800.0],["1988-11-09",1.8547,1.9299,1.8547,1.9299,46800.0],["1988-11-10",1.8547,1.9299,1.8547,1.9299,49000.0],["1988-11-11",1.955,1.98,1.955,1.955,2400.0],["1988-11-14",1.955,1.955,1.955,1.955,800.0],["1988-11-15",1.98,2.0051,1.9299,2.0051,5000.0],["1988-11-16",2.0302,2.0302,1.98,1.98,2800.0],["1988-11-17",1.9299,1.955,1.8798,1.9048,14600.0],["1988-11-18",1.955,1.955,1.8547,1.9048,20600.0],["1988-11-21",1.9299,2.0552,1.9299,2.0552,17600.0],["1988-11-22",2.0302,2.2056,2.0302,2.1805,42200.0],["1988-11-23",2.1555,2.2056,2.1555,2.2056,29600.0],["1988-11-25",2.2056,2.2056,2.1805,2.1805,12800.0],["1988-11-28",2.2056,2.2557,2.1805,2.2557,33000.0],["1988-11-29",2.2557,2.3059,2.2307,2.3059,4000.0],["1988-11-30",2.2557,2.3309,2.2056,2.3309,22000.0],["1988-12-01",2.3309,2.381,2.2557,2.2557,18600.0],["1988-12-02",2.3059,2.3309,2.2307,2.2557,4600.0],["1988-12-05",2.3059,2.5816,2.3059,2.5565,58600.0],["1988-12-06",2.5565,2.5816,2.4312,2.5565,210600.0],["1988-12-07",2.5565,2.6317,2.5565,2.6317,83000.0],["1988-12-08",2.6066,2.6818,2.6066,2.6567,29200.0],["1988-12-09",2.7069,2.7069,2.6317,2.6567,109200.0],["1988-12-12",2.6567,2.6567,2.6066,2.6066,26600.0],["1988-12-13",2.6317,2.6567,2.6066,2.6567,12000.0],["1988-12-14",2.6066,2.6317,2.6066,2.6317,15400.0],["1988-12-15",2.6818,2.6818,2.6317,2.6317,14800.0],["1988-12-16",2.6567,2.7069,2.6567,2.6818,14000.0],["1988-12-19",2.6317,2.7069,2.6317,2.7069,15400.0],["1988-12-20",2.7069,2.7069,2.6818,2.6818,4000.0],["1988-12-21",2.7069,2.7069,2.6818,2.7069,13200.0],["1988-12-22",2.6818,2.7069,2.6567,2.6567,5800.0],["1988-12-23",2.6567,2.6567,2.6567,2.6567,800.0],["1988-12-27",2.6818,2.6818,2.6567,2.6567,3400.0],["1988-12-28",2.6066,2.6066,2.5565,2.5565,3000.0],["1988-12-29",2.5565,2.6066,2.5565,2.5816,12600.0],["1988-12-30",2.5816,2.6066,2.5816,2.6066,3400.0],["1989-01-03",2.6066,2.6066,2.6066,2.6066,6600.0],["1989-01-04",2.6066,2.6066,2.6066,2.6066,3400.0],["1989-01-05",2.6066,2.6818,2.6066,2.6567,40400.0],["1989-01-06",2.6567,2.6567,2.6567,2.6567,7200.0],["1989-01-09",2.6818,2.6818,2.6818,2.6818,200.0],["1989-01-10",2.6818,2.6818,2.6567,2.6818,20400.0],["1989-01-11",2.6818,2.6818,2.6317,2.6818,10200.0],["1989-01-12",2.6818,2.6818,2.6567,2.6567,29800.0],["1989-01-13",2.6567,2.8573,2.6567,2.8573,80600.0],["1989-01-16",2.8573,2.8573,2.7821,2.7821,7600.0],["1989-01-17",2.8071,2.8071,2.8071,2.8071,11600.0],["1989-01-18",2.757,2.8322,2.757,2.8322,5000.0],["1989-01-19",2.8322,2.8573,2.8322,2.8573,8800.0],["1989-01-20",2.8573,2.8573,2.8322,2.8322,4800.0],["1989-01-23",2.8322,2.8573,2.8322,2.8573,16600.0],["1989-01-24",2.8573,2.8573,2.8322,2.8573,33200.0],["1989-01-25",2.8573,2.8573,2.8573,2.8573,15600.0],["1989-01-26",2.8573,2.9074,2.8573,2.8573,18600.0],["1989-01-27",2.8573,2.8823,2.8573,2.8823,49400.0],["1989-01-30",2.8573,2.8823,2.8573,2.8823,14000.0],["1989-01-31",2.8823,2.9074,2.8573,2.9074,12200.0],["1989-02-01",2.9074,2.9074,2.8573,2.8573,27200.0],["1989-02-02",2.8322,2.8823,2.8322,2.8573,7800.0],["1989-02-03",2.8322,2.8823,2.8322,2.8322,80200.0],["1989-02-06",2.8573,2.8573,2.8322,2.8322,32000.0],["1989-02-07",2.8322,2.8322,2.8322,2.8322,28400.0],["1989-02-08",2.8322,2.8322,2.8322,2.8322,2000.0],["1989-02-09",2.8322,2.8322,2.7821,2.7821,7000.0],["1989-02-10",2.7972,2.8224,2.7972,2.8224,2800.0],["1989-02-13",2.7972,2.8224,2.7972,2.7972,21000.0],["1989-02-14",2.772,2.8476,2.772,2.8476,6000.0],["1989-02-15",2.8476,2.8476,2.8224,2.8224,6200.0],["1989-02-16",2.8224,2.8728,2.8224,2.8476,105200.0],["1989-02-17",2.9484,3.0744,2.9484,3.024,350200.0],["1989-02-21",3.0492,3.15,3.024,3.15,178000.0],["1989-02-22",3.1752,3.276,3.1752,3.2256,294800.0],["1989-02-23",3.2256,3.2256,3.2004,3.2256,66600.0],["1989-02-24",3.2004,3.2004,3.1248,3.1752,58000.0],["1989-02-27",3.1752,3.1752,3.0744,3.0744,57200.0],["1989-02-28",3.024,3.0492,3.024,3.0492,234600.0],["1989-03-01",3.024,3.0744,3.024,3.0744,76200.0],["1989-03-02",3.024,3.0744,2.9988,3.0744,457600.0],["1989-03-03",3.0492,3.0744,3.0492,3.0744,47000.0],["1989-03-06",3.0744,3.1752,3.0744,3.1752,284600.0],["1989-03-07",3.1752,3.1752,3.1046,3.1046,96400.0],["1989-03-08",3.1399,3.2105,3.1046,3.2105,760000.0],["1989-03-09",3.2105,3.3516,3.2105,3.281,889000.0],["1989-03-10",3.2457,3.2457,3.1046,3.1752,435200.0],["1989-03-13",3.1046,3.1399,2.9988,3.0341,174800.0],["1989-03-14",3.0693,3.0693,2.9635,3.0341,80800.0],["1989-03-15",2.9988,3.0693,2.9988,3.0693,20800.0],["1989-03-16",3.0693,3.2105,3.0693,3.0693,438800.0],["1989-03-17",2.9282,2.9988,2.9282,2.9282,145200.0],["1989-03-20",2.9635,2.9635,2.8929,2.9635,115600.0],["1989-03-21",2.9282,2.9635,2.8577,2.9282,139400.0],["1989-03-22",2.9282,2.9988,2.9282,2.9988,252800.0],["1989-03-23",2.9282,2.9988,2.8929,2.8929,130400.0],["1989-03-27",2.9635,2.9635,2.8929,2.9635,79600.0],["1989-03-28",2.9282,2.9635,2.8929,2.8929,48800.0],["1989-03-29",2.9282,2.9282,2.8929,2.9282,113200.0],["1989-03-30",2.9282,2.9635,2.8577,2.8929,96200.0],["1989-03-31",2.9282,2.9282,2.8577,2.9282,92200.0],["1989-04-03",2.8929,2.9282,2.8224,2.9282,160400.0],["1989-04-04",2.9282,2.9282,2.8577,2.8929,55200.0],["1989-04-05",2.8577,2.8929,2.8577,2.8929,34000.0],["1989-04-06",2.8929,2.8929,2.8224,2.8929,219200.0],["1989-04-07",2.8224,2.9282,2.7871,2.9282,318800.0],["1989-04-10",2.8929,2.9635,2.8929,2.9635,88800.0],["1989-04-11",2.9635,2.9988,2.8929,2.9635,242000.0],["1989-04-12",2.9282,2.9635,2.9282,2.9282,19600.0],["1989-04-13",2.9282,2.9282,2.8929,2.8929,174600.0],["1989-04-14",2.8929,2.9988,2.8929,2.9635,1237200.0],["1989-04-17",2.8929,2.9635,2.8929,2.9635,132800.0],["1989-04-18",2.9988,2.9988,2.9635,2.9988,78000.0],["1989-04-19",2.9988,2.9988,2.9635,2.9635,256600.0],["1989-04-20",2.9635,3.0341,2.8929,3.0341,430600.0],["1989-04-21",3.0693,3.2457,3.0341,3.2105,850600.0],["1989-04-24",3.1752,3.3516,3.1752,3.3516,434800.0],["1989-04-25",3.3516,3.3869,3.3163,3.3163,244200.0],["1989-04-26",3.3516,3.3869,3.3163,3.3869,119200.0],["1989-04-27",3.3869,3.5985,3.3869,3.4221,231000.0],["1989-04-28",3.4221,3.4927,3.3869,3.4574,126000.0],["1989-05-01",3.4574,3.5633,3.4221,3.5633,170000.0],["1989-05-02",3.528,3.5633,3.4574,3.4574,130800.0],["1989-05-03",3.4574,3.4574,3.3516,3.4221,239600.0],["1989-05-04",3.4221,3.4574,3.3869,3.4221,119800.0],["1989-05-05",3.4574,3.4927,3.4574,3.4927,130600.0],["1989-05-08",3.4574,3.4927,3.4574,3.4927,63400.0],["1989-05-09",3.4927,3.528,3.4927,3.528,235800.0],["1989-05-10",3.5138,3.5493,3.4783,3.5138,59400.0],["1989-05-11",3.5138,3.5493,3.4783,3.4783,196800.0],["1989-05-12",3.5848,3.7267,3.5848,3.7267,252200.0],["1989-05-15",3.6912,3.7267,3.5848,3.6558,371800.0],["1989-05-16",3.5493,3.6912,3.5493,3.6558,403000.0],["1989-05-17",3.6558,3.7622,3.6203,3.7622,635400.0],["1989-05-18",3.7622,3.8687,3.7267,3.8687,209000.0],["1989-05-19",3.8687,3.9752,3.8332,3.9752,1382600.0],["1989-05-22",4.0107,4.0107,3.9042,3.9752,166200.0],["1989-05-23",3.9397,4.0462,3.9397,4.0462,250000.0],["1989-05-24",4.0107,4.0462,3.9752,4.0462,460800.0],["1989-05-25",4.0462,4.1527,3.9752,4.1172,296800.0],["1989-05-26",4.1172,4.1881,4.0462,4.1881,203200.0],["1989-05-30",4.1881,4.3301,4.1881,4.2236,368000.0],["1989-05-31",4.2236,4.4721,4.2236,4.4721,416400.0],["1989-06-01",4.4721,4.5786,4.4721,4.4721,398200.0],["1989-06-02",4.5076,4.8625,4.5076,4.827,1419200.0],["1989-06-05",4.898,5.111,4.827,4.969,1455000.0],["1989-06-06",4.9335,5.04,4.898,4.9335,547600.0],["1989-06-07",4.898,5.04,4.898,5.04,378600.0],["1989-06-08",5.04,5.0755,4.969,5.0755,163000.0],["1989-06-09",5.0045,5.04,4.9335,4.969,230600.0],["1989-06-12",4.898,5.04,4.827,5.0045,287800.0],["1989-06-13",4.969,4.969,4.685,4.7915,171600.0],["1989-06-14",4.9335,5.1819,4.9335,5.1465,689200.0],["1989-06-15",5.1465,5.1819,4.969,5.0045,960000.0],["1989-06-16",4.969,5.0045,4.969,5.0045,238800.0],["1989-06-19",4.969,5.0045,4.9335,4.969,212200.0],["1989-06-20",5.0755,5.111,5.0045,5.04,336400.0],["1989-06-21",5.0755,5.2529,5.04,5.1465,1126400.0],["1989-06-22",5.1465,5.1465,4.969,5.0045,154600.0],["1989-06-23",5.1465,5.1819,5.0045,5.1465,339600.0],["1989-06-26",5.0755,5.111,4.969,5.04,91000.0],["1989-06-27",5.0755,5.1465,5.0755,5.1465,130600.0],["1989-06-28",5.0755,5.1819,5.0045,5.1465,387400.0],["1989-06-29",5.1465,5.1465,4.898,4.898,258000.0],["1989-06-30",4.969,4.969,4.827,4.827,271200.0],["1989-07-03",4.827,4.827,4.685,4.756,34800.0],["1989-07-05",4.7915,4.898,4.756,4.898,210200.0],["1989-07-06",4.9335,5.0045,4.898,4.898,140400.0],["1989-07-07",4.969,5.0755,4.969,5.0045,68400.0],["1989-07-10",5.0755,5.111,5.0045,5.04,74000.0],["1989-07-11",5.111,5.1819,5.0755,5.111,495800.0],["1989-07-12",5.111,5.111,5.04,5.0755,250400.0],["1989-07-13",5.111,5.111,4.8625,4.9335,585200.0],["1989-07-14",5.0045,5.0045,4.756,4.969,467400.0],["1989-07-17",4.898,4.969,4.7915,4.969,192200.0],["1989-07-18",4.898,4.898,4.827,4.898,258400.0],["1989-07-19",4.9335,5.04,4.9335,5.0045,112400.0],["1989-07-20",5.0755,5.2529,5.04,5.111,483800.0],["1989-07-21",5.04,5.0755,5.04,5.0755,81000.0],["1989-07-24",5.0045,5.0045,4.9335,4.9335,123200.0],["1989-07-25",5.0045,5.04,4.969,4.969,74200.0],["1989-07-26",4.969,5.0045,4.9335,4.969,130400.0],["1989-07-27",4.969,4.969,4.9335,4.969,168200.0],["1989-07-28",4.969,4.969,4.8625,4.9335,86400.0],["1989-07-31",4.9335,4.9335,4.756,4.898,181000.0],["1989-08-01",4.898,5.04,4.898,5.04,603400.0],["1989-08-02",5.04,5.0755,4.9335,4.969,382800.0],["1989-08-03",5.0045,5.2529,5.0045,5.1819,430400.0],["1989-08-04",5.1819,5.2174,5.111,5.1465,271600.0],["1989-08-07",5.111,5.2174,5.111,5.2174,482000.0],["1989-08-08",5.1675,5.2745,5.1675,5.2388,240000.0],["1989-08-09",5.1675,5.2388,5.1675,5.2032,232200.0],["1989-08-10",5.2032,5.6665,5.2032,5.6308,586400.0],["1989-08-11",5.9159,5.9872,5.6308,5.7021,543800.0],["1989-08-14",5.7021,5.7021,5.5239,5.5239,495600.0],["1989-08-15",5.4526,5.6665,5.4526,5.6308,188600.0],["1989-08-16",5.6308,5.7021,5.5952,5.7021,256000.0],["1989-08-17",5.6665,5.7021,5.5952,5.6665,448400.0],["1989-08-18",5.6308,5.6665,5.5596,5.5596,143200.0],["1989-08-21",5.5596,5.5952,5.417,5.417,366400.0],["1989-08-22",5.417,5.417,5.2032,5.2745,331400.0],["1989-08-23",5.3101,5.3457,5.2388,5.2745,83000.0],["1989-08-24",5.3101,5.4526,5.2745,5.2745,274000.0],["1989-08-25",5.2745,5.3814,5.2032,5.3814,628400.0],["1989-08-28",5.3814,5.3814,5.2745,5.3457,299600.0],["1989-08-29",5.3101,5.3814,5.1675,5.2745,161600.0],["1989-08-30",5.2745,5.3101,5.2032,5.2745,165600.0],["1989-08-31",5.3457,5.3457,5.0606,5.0606,134600.0],["1989-09-01",5.0963,5.2032,5.0606,5.1675,147400.0],["1989-09-05",5.1675,5.2032,5.1319,5.2032,216800.0],["1989-09-06",5.2745,5.2745,5.0963,5.1675,95400.0],["1989-09-07",5.2032,5.2388,5.1319,5.1319,577200.0],["1989-09-08",5.2032,5.2032,5.1319,5.1675,119400.0],["1989-09-11",5.1675,5.1675,5.0606,5.0606,72200.0],["1989-09-12",5.1319,5.2032,5.0963,5.1319,202200.0],["1989-09-13",5.2032,5.2388,5.1675,5.2032,217200.0],["1989-09-14",5.1675,5.2032,5.1319,5.1675,49000.0],["1989-09-15",5.2745,5.2745,5.1675,5.2032,165000.0],["1989-09-18",5.2388,5.3101,5.1675,5.3101,102800.0],["1989-09-19",5.3814,5.6308,5.3814,5.5239,489800.0],["1989-09-20",5.5952,5.7021,5.417,5.4883,206600.0],["1989-09-21",5.5596,5.6308,5.4883,5.5239,221200.0],["1989-09-22",5.5596,5.5952,5.5239,5.5596,250800.0],["1989-09-25",5.6308,5.6308,5.4883,5.4883,116000.0],["1989-09-26",5.5239,5.5239,5.417,5.417,184200.0],["1989-09-27",5.417,5.4527,5.3814,5.4527,132400.0],["1989-09-28",5.4526,5.5596,5.417,5.5239,53600.0],["1989-09-29",5.5239,5.6308,5.5239,5.5596,91400.0],["1989-10-02",5.5952,5.5952,5.5239,5.5952,95000.0],["1989-10-03",5.6308,5.809,5.5952,5.6665,269400.0],["1989-10-04",5.7734,5.9872,5.7021,5.9516,404400.0],["1989-10-05",5.9872,6.201,5.9872,5.9872,286400.0],["1989-10-06",6.0229,6.0941,5.9159,6.0941,438800.0],["1989-10-09",6.0941,6.1654,6.0229,6.1654,276400.0],["1989-10-10",6.1654,6.1654,6.0585,6.0941,225400.0],["1989-10-11",6.0585,6.0585,5.9872,6.0229,229800.0],["1989-10-12",5.9516,5.9516,5.5596,5.6308,325600.0],["1989-10-13",5.6665,5.6665,5.1675,5.2745,355000.0],["1989-10-16",4.9181,5.3814,4.8112,5.3101,557600.0],["1989-10-17",5.2032,5.2745,5.025,5.1675,173800.0],["1989-10-18",5.2032,5.4883,5.1319,5.2032,440000.0],["1989-10-19",5.2032,5.2032,5.0606,5.1675,347000.0],["1989-10-20",5.1675,5.1675,4.9181,5.025,193200.0],["1989-10-23",5.025,5.1675,4.9181,4.9181,1154000.0],["1989-10-24",4.9537,4.9537,4.5617,4.8468,347200.0],["1989-10-25",4.8824,4.8824,4.633,4.6686,220800.0],["1989-10-26",4.633,4.633,4.5617,4.5973,162600.0],["1989-10-27",4.5617,4.5617,4.3835,4.4548,347200.0],["1989-10-30",4.5617,4.5973,4.4191,4.4548,169000.0],["1989-10-31",4.4191,4.4904,4.134,4.1697,577400.0],["1989-11-01",4.134,4.134,3.8133,4.0628,594400.0],["1989-11-02",4.0628,4.134,3.9915,4.134,240000.0],["1989-11-03",4.134,4.2053,4.0628,4.134,72400.0],["1989-11-06",4.0122,4.0839,3.9764,4.0122,156400.0],["1989-11-07",3.9764,4.0839,3.9764,4.0481,207600.0],["1989-11-08",4.0481,4.1555,4.0122,4.1555,746600.0],["1989-11-09",4.1914,4.1914,4.1197,4.1555,151200.0],["1989-11-10",4.2272,4.2988,4.2272,4.263,87600.0],["1989-11-13",4.263,4.2988,4.1914,4.263,79600.0],["1989-11-14",4.263,4.4779,4.263,4.4063,468800.0],["1989-11-15",4.4421,4.4779,4.4063,4.4779,194200.0],["1989-11-16",4.4779,4.4779,4.4063,4.4063,257400.0],["1989-11-17",4.4421,4.4779,4.4063,4.4421,233000.0],["1989-11-20",4.4421,4.4779,4.4063,4.4779,209400.0],["1989-11-21",4.4779,4.4779,4.4063,4.4421,125200.0],["1989-11-22",4.4779,4.4779,4.3346,4.4063,428600.0],["1989-11-24",4.4063,4.4063,4.2988,4.2988,23000.0],["1989-11-27",4.3346,4.3705,4.2988,4.3346,118000.0],["1989-11-28",4.3705,4.3705,4.2272,4.263,98600.0],["1989-11-29",4.263,4.263,4.0122,4.0122,335400.0],["1989-11-30",4.0481,4.0481,3.9764,3.9764,621400.0],["1989-12-01",4.0481,4.1197,3.9764,4.0122,182000.0],["1989-12-04",4.0481,4.0481,3.9406,3.9406,117400.0],["1989-12-05",3.9764,4.0122,3.7256,3.7973,230000.0],["1989-12-06",3.654,3.7973,3.5824,3.7256,473600.0],["1989-12-07",3.7973,3.9764,3.7615,3.9048,59200.0],["1989-12-08",4.0122,4.0122,3.9048,3.9406,68200.0],["1989-12-11",3.8331,3.8689,3.5824,3.6898,146200.0],["1989-12-12",3.6182,3.6898,3.6182,3.6182,321200.0],["1989-12-13",3.5824,3.7615,3.5824,3.6182,194400.0],["1989-12-14",3.654,3.8689,3.6182,3.8689,99200.0],["1989-12-15",3.8331,3.9048,3.7973,3.8331,344400.0],["1989-12-18",3.9764,4.0122,3.7256,3.8331,235000.0],["1989-12-19",3.8689,3.8689,3.654,3.654,292600.0],["1989-12-20",3.6898,3.6898,3.654,3.6898,44000.0],["1989-12-21",3.7256,3.7256,3.6898,3.6898,207400.0],["1989-12-22",3.6898,3.7615,3.6182,3.7256,170800.0],["1989-12-26",3.7256,3.7973,3.6898,3.7256,10600.0],["1989-12-27",3.7256,3.8331,3.7256,3.8331,114600.0],["1989-12-28",3.7973,3.8331,3.7615,3.7973,74000.0],["1989-12-29",3.7973,3.9048,3.7973,3.9048,83000.0],["1990-01-02",3.9764,4.2272,3.9048,4.2272,453800.0],["1990-01-03",4.2272,4.2988,4.2272,4.263,370200.0],["1990-01-04",4.2272,4.3705,4.0839,4.1197,225600.0],["1990-01-05",4.1914,4.1914,4.0481,4.0481,77400.0],["1990-01-08",4.1197,4.1555,4.0839,4.0839,109800.0],["1990-01-09",4.0481,4.0839,3.7973,3.8331,69800.0],["1990-01-10",3.8331,3.9048,3.7256,3.7256,165200.0],["1990-01-11",3.8331,4.0122,3.8331,3.9764,240200.0],["1990-01-12",3.9048,4.0122,3.8689,3.9048,199600.0],["1990-01-15",3.9048,3.9048,3.7973,3.8331,133600.0],["1990-01-16",3.7973,3.8689,3.7973,3.7973,81600.0],["1990-01-17",3.7973,3.8689,3.6898,3.7256,88200.0],["1990-01-18",3.7256,3.8689,3.6898,3.8689,84800.0],["1990-01-19",3.8331,3.9406,3.7615,3.7615,157800.0],["1990-01-22",3.8331,3.9048,3.7615,3.7615,90200.0],["1990-01-23",3.7615,3.7973,3.7256,3.7615,55200.0],["1990-01-24",3.654,3.654,3.6182,3.6182,104800.0],["1990-01-25",3.654,3.654,3.3674,3.3674,162800.0],["1990-01-26",3.3674,3.3674,3.0808,3.2241,533400.0],["1990-01-29",3.2241,3.2599,3.1883,3.2599,258000.0],["1990-01-30",3.2599,3.2599,3.1883,3.2241,132400.0],["1990-01-31",3.2599,3.5824,3.2599,3.5465,59400.0],["1990-02-01",3.5465,3.6182,3.5107,3.5465,261800.0],["1990-02-02",3.5465,3.8331,3.5107,3.8331,176400.0],["1990-02-05",3.8689,3.9048,3.6182,3.7256,281400.0],["1990-02-06",3.6898,3.7256,3.5107,3.5107,160000.0],["1990-02-07",3.4749,3.5107,3.4032,3.4749,85600.0],["1990-02-08",3.5465,3.5824,3.4391,3.5465,129800.0],["1990-02-09",3.5682,3.6042,3.5321,3.5321,81600.0],["1990-02-12",3.4961,3.4961,3.3519,3.3519,81400.0],["1990-02-13",3.3519,3.3519,3.2438,3.2798,431200.0],["1990-02-14",3.2438,3.3159,3.1717,3.2077,284000.0],["1990-02-15",3.2438,3.3159,3.2438,3.3159,393600.0],["1990-02-16",3.3519,3.3879,3.3159,3.3519,98200.0],["1990-02-20",3.2798,3.2798,3.0996,3.2077,293600.0],["1990-02-21",3.1356,3.3159,3.1356,3.3159,75600.0],["1990-02-22",3.3519,3.3519,3.1717,3.2798,132000.0],["1990-02-23",3.2798,3.3159,3.2798,3.2798,29000.0],["1990-02-26",3.3159,3.3159,3.2077,3.2438,225000.0],["1990-02-27",3.1717,3.3519,3.1717,3.3159,342800.0],["1990-02-28",3.3159,3.3159,3.2798,3.3159,348400.0],["1990-03-01",3.3159,3.3159,3.2077,3.2438,99800.0],["1990-03-02",3.2798,3.2798,3.2077,3.2438,281200.0],["1990-03-05",3.2798,3.3159,3.2438,3.2438,336400.0],["1990-03-06",3.2798,3.3879,3.2438,3.3879,468800.0],["1990-03-07",3.3879,3.6402,3.3879,3.46,223200.0],["1990-03-08",3.5321,3.6763,3.5321,3.6402,206800.0],["1990-03-09",3.6763,3.6763,3.5321,3.5682,79800.0],["1990-03-12",3.5682,3.6042,3.5321,3.5321,43400.0],["1990-03-13",3.5682,3.6042,3.5321,3.5321,198400.0],["1990-03-14",3.5682,3.6042,3.5321,3.5321,173000.0],["1990-03-15",3.6042,3.8565,3.6042,3.7844,419200.0],["1990-03-16",3.8204,3.8204,3.6763,3.7123,275800.0],["1990-03-19",3.6763,3.7123,3.6763,3.6763,114600.0],["1990-03-20",3.7123,3.7123,3.6763,3.7123,89400.0],["1990-03-21",3.6042,3.7123,3.6042,3.6763,158400.0],["1990-03-22",3.5321,3.5682,3.46,3.46,362000.0],["1990-03-23",3.46,3.5321,3.46,3.4961,153400.0],["1990-03-26",3.5321,3.5682,3.4961,3.5321,223600.0],["1990-03-27",3.5682,3.7484,3.5682,3.7123,66600.0],["1990-03-28",3.7484,3.7844,3.7123,3.7844,198400.0],["1990-03-29",3.8204,3.8204,3.7484,3.7484,139600.0],["1990-03-30",3.7484,3.7844,3.6402,3.6763,427600.0],["1990-04-02",3.6042,3.7123,3.5682,3.7123,171600.0],["1990-04-03",3.6763,3.8204,3.6763,3.8204,109600.0],["1990-04-04",3.8204,3.8565,3.7484,3.7844,181400.0],["1990-04-05",3.8204,3.8565,3.7484,3.8565,77400.0],["1990-04-06",3.8565,3.8565,3.7123,3.7484,105600.0],["1990-04-09",3.7484,3.8204,3.7484,3.7484,129400.0],["1990-04-10",3.7844,3.8565,3.7484,3.8204,141800.0],["1990-04-11",3.8204,3.9646,3.8204,3.9646,263800.0],["1990-04-12",3.9646,4.0007,3.8925,3.9286,168400.0],["1990-04-16",3.8565,3.9646,3.8565,3.8925,252000.0],["1990-04-17",3.8204,3.9286,3.8204,3.8565,180000.0],["1990-04-18",3.8565,3.9286,3.8565,3.8925,430600.0],["1990-04-19",3.8565,3.9286,3.8204,3.8925,290800.0],["1990-04-20",3.8925,3.8925,3.7484,3.7484,172000.0],["1990-04-23",3.6763,3.7123,3.6042,3.6402,147200.0],["1990-04-24",3.6402,3.7844,3.5682,3.5682,279000.0],["1990-04-25",3.6042,3.6402,3.5682,3.6042,177400.0],["1990-04-26",3.6042,3.6042,3.4961,3.4961,184400.0],["1990-04-27",3.4961,3.4961,3.3879,3.3879,101400.0],["1990-04-30",3.424,3.424,3.1717,3.1717,139600.0],["1990-05-01",3.2438,3.3879,3.2077,3.2798,218400.0],["1990-05-02",3.2798,3.3159,3.2438,3.2798,250200.0],["1990-05-03",3.3519,3.46,3.3519,3.46,432600.0],["1990-05-04",3.4961,3.4961,3.424,3.4961,258600.0],["1990-05-07",3.46,3.5682,3.46,3.5321,136000.0],["1990-05-08",3.5321,3.7844,3.5321,3.7123,87800.0],["1990-05-09",3.7123,3.7123,3.6763,3.7123,118400.0],["1990-05-10",3.6616,3.7703,3.6253,3.6616,28400.0],["1990-05-11",3.5891,3.8066,3.5891,3.7703,48200.0],["1990-05-14",3.8428,3.8791,3.7703,3.8791,213800.0],["1990-05-15",3.8791,3.9153,3.8428,3.8791,75000.0],["1990-05-16",3.8428,3.9153,3.6978,3.7341,61800.0],["1990-05-17",3.8066,3.8066,3.7341,3.7341,115000.0],["1990-05-18",3.7341,3.8066,3.7341,3.8066,161200.0],["1990-05-21",3.7703,3.8066,3.7703,3.8066,88400.0],["1990-05-22",3.8066,3.8428,3.7703,3.8428,155000.0],["1990-05-23",3.7703,3.7703,3.6978,3.7341,98000.0],["1990-05-24",3.6616,3.6616,3.5891,3.6253,40800.0],["1990-05-25",3.6253,3.6253,3.5166,3.5166,169600.0],["1990-05-29",3.5528,3.5528,3.4078,3.444,151400.0],["1990-05-30",3.5166,3.5528,3.4803,3.5166,216000.0],["1990-05-31",3.5528,3.5528,3.4803,3.4803,110200.0],["1990-06-01",3.5166,3.5528,3.4803,3.5166,106400.0],["1990-06-04",3.5166,3.6253,3.4803,3.5891,298400.0],["1990-06-05",3.5891,3.9153,3.5891,3.9153,83400.0],["1990-06-06",3.8428,3.9516,3.8066,3.9516,147600.0],["1990-06-07",3.9878,3.9878,3.7703,3.8791,103000.0],["1990-06-08",3.8066,3.8428,3.7703,3.7703,203600.0],["1990-06-11",3.7703,3.9516,3.7341,3.9153,94600.0],["1990-06-12",3.8791,3.8791,3.8428,3.8791,54600.0],["1990-06-13",3.8791,3.8791,3.8428,3.8428,54200.0],["1990-06-14",3.8791,3.8791,3.7703,3.8066,34600.0],["1990-06-15",3.7341,3.7703,3.7341,3.7703,221400.0],["1990-06-18",3.7341,3.7341,3.4078,3.4803,87200.0],["1990-06-19",3.4803,3.5891,3.3715,3.4803,77200.0],["1990-06-20",3.5166,3.5166,3.4078,3.4803,43800.0],["1990-06-21",3.4803,3.5166,3.444,3.4803,49200.0],["1990-06-22",3.5166,3.5891,3.5166,3.5166,179600.0],["1990-06-25",3.5528,3.5528,3.4803,3.5166,38200.0],["1990-06-26",3.6253,3.6616,3.4803,3.4803,82000.0],["1990-06-27",3.5166,3.5528,3.4803,3.5528,54400.0],["1990-06-28",3.5166,3.5166,3.444,3.5166,34200.0],["1990-06-29",3.5166,3.5166,3.4078,3.4803,181800.0],["1990-07-02",3.4803,3.4803,3.4078,3.444,293800.0],["1990-07-03",3.444,3.4803,3.4078,3.444,47400.0],["1990-07-05",3.4078,3.444,3.2265,3.299,107400.0],["1990-07-06",3.2265,3.444,3.2265,3.444,52400.0],["1990-07-09",3.444,3.4803,3.4078,3.4078,34000.0],["1990-07-10",3.4078,3.4078,3.3353,3.3715,205800.0],["1990-07-11",3.4078,3.4803,3.3715,3.4803,73400.0],["1990-07-12",3.4803,3.4803,3.3715,3.4078,60400.0],["1990-07-13",3.4078,3.444,3.3715,3.444,130800.0],["1990-07-16",3.4078,3.444,3.3353,3.3715,84600.0],["1990-07-17",3.3715,3.3715,3.2265,3.2265,162200.0],["1990-07-18",3.2265,3.2265,3.1178,3.1903,82400.0],["1990-07-19",3.1903,3.1903,3.1178,3.154,55800.0],["1990-07-20",3.154,3.1903,3.009,3.009,83200.0],["1990-07-23",3.0453,3.0453,2.864,2.9728,103800.0],["1990-07-24",2.9728,2.9728,2.864,2.9002,157000.0],["1990-07-25",2.9365,2.9728,2.9002,2.9728,140600.0],["1990-07-26",2.9003,3.1178,2.864,3.0815,123000.0],["1990-07-27",3.0453,3.154,3.009,3.154,149200.0],["1990-07-30",3.1178,3.1903,3.1178,3.1903,75600.0],["1990-07-31",3.154,3.154,3.009,3.009,145800.0],["1990-08-01",2.9728,3.009,2.9002,2.9728,197200.0],["1990-08-02",2.9365,2.9365,2.864,2.9002,171600.0],["1990-08-03",2.9002,2.9002,2.864,2.9002,202000.0],["1990-08-06",2.7915,2.8277,2.6102,2.8277,161400.0],["1990-08-07",2.8277,2.8277,2.6465,2.7552,108400.0],["1990-08-08",2.8137,2.8137,2.7772,2.7772,51400.0],["1990-08-09",2.7772,2.8137,2.7406,2.7406,25600.0],["1990-08-10",2.7406,2.7772,2.5945,2.5945,130200.0],["1990-08-13",2.5579,2.5579,2.4483,2.5214,591600.0],["1990-08-14",2.4848,2.5214,2.3387,2.3752,291600.0],["1990-08-15",2.4117,2.4117,2.3021,2.3021,151400.0],["1990-08-16",2.3387,2.3387,2.1194,2.1925,64200.0],["1990-08-17",2.156,2.1925,1.9732,2.1194,493800.0],["1990-08-20",2.1194,2.156,2.0098,2.0463,242400.0],["1990-08-21",2.0098,2.0098,1.8271,1.8271,324000.0],["1990-08-22",1.8636,2.0098,1.8636,1.9367,159000.0],["1990-08-23",1.9002,1.9367,1.8271,1.9002,105400.0],["1990-08-24",1.9732,2.0463,1.9367,2.0463,217800.0],["1990-08-27",2.1925,2.229,2.156,2.156,61400.0],["1990-08-28",2.156,2.156,2.0463,2.0829,409800.0],["1990-08-29",2.1194,2.2656,2.0829,2.156,292200.0],["1990-08-30",2.1925,2.1925,2.0829,2.0829,53200.0],["1990-08-31",2.156,2.1925,2.1194,2.1925,111000.0],["1990-09-04",2.156,2.1925,2.0829,2.1194,103600.0],["1990-09-05",2.0829,2.156,2.0463,2.0829,587600.0],["1990-09-06",2.0829,2.1194,2.0463,2.0829,505600.0],["1990-09-07",2.1194,2.156,2.0829,2.0829,421400.0],["1990-09-10",2.1194,2.156,2.0829,2.1194,95800.0],["1990-09-11",2.1194,2.229,2.0829,2.156,438600.0],["1990-09-12",2.156,2.2656,2.156,2.2656,188400.0],["1990-09-13",2.2656,2.3021,2.1925,2.229,230200.0],["1990-09-14",2.1925,2.1925,2.156,2.156,295000.0],["1990-09-17",2.1925,2.1925,2.156,2.1925,110000.0],["1990-09-18",2.1925,2.1925,2.1194,2.156,133800.0],["1990-09-19",2.156,2.156,2.1194,2.156,72800.0],["1990-09-20",2.0829,2.0829,1.9732,2.0098,131600.0],["1990-09-21",2.0098,2.0463,1.9732,2.0463,197400.0],["1990-09-24",2.0098,2.0463,1.9367,1.9732,567800.0],["1990-09-25",1.9732,2.0463,1.9367,2.0463,311800.0],["1990-09-26",2.0463,2.156,2.0463,2.0829,143800.0],["1990-09-27",2.0829,2.1194,2.0463,2.0463,125800.0],["1990-09-28",2.0098,2.0098,1.9367,1.9732,252200.0],["1990-10-01",2.0098,2.229,2.0098,2.1194,235600.0],["1990-10-02",2.156,2.1925,2.0829,2.0829,74200.0],["1990-10-03",2.1194,2.1194,2.0098,2.0098,212400.0],["1990-10-04",1.9732,2.0098,1.9367,1.9732,49200.0],["1990-10-05",1.9002,1.9732,1.9002,1.9732,99800.0],["1990-10-08",1.9367,2.0098,1.9002,1.9367,67800.0],["1990-10-09",1.9002,1.9002,1.8271,1.8636,381000.0],["1990-10-10",1.8271,1.9002,1.8271,1.8271,60800.0],["1990-10-11",1.8271,1.8271,1.754,1.754,94400.0],["1990-10-12",1.7905,1.7905,1.6444,1.6809,293400.0],["1990-10-15",1.6444,1.754,1.6444,1.6809,133600.0],["1990-10-16",1.7175,1.7175,1.6809,1.7175,21400.0],["1990-10-17",1.7175,1.754,1.6809,1.6809,90400.0],["1990-10-18",1.6809,1.7905,1.6809,1.7905,293800.0],["1990-10-19",1.9002,1.9367,1.8271,1.9002,70000.0],["1990-10-22",1.9367,1.9367,1.8636,1.9002,112400.0],["1990-10-23",1.9002,1.9002,1.7175,1.754,627000.0],["1990-10-24",1.754,1.754,1.6809,1.6809,314800.0],["1990-10-25",1.7175,1.7175,1.7175,1.7175,14000.0],["1990-10-26",1.7175,1.7175,1.6444,1.6444,118800.0],["1990-10-29",1.6809,1.7175,1.6078,1.6078,198200.0],["1990-10-30",1.5713,1.6444,1.5713,1.6444,161000.0],["1990-10-31",1.6078,1.6809,1.6078,1.6809,162600.0],["1990-11-01",1.6809,1.6809,1.6444,1.6444,85400.0],["1990-11-02",1.6444,1.7175,1.6078,1.7175,91400.0],["1990-11-05",1.7397,1.8507,1.7027,1.7027,139800.0],["1990-11-06",1.7026,1.7397,1.6656,1.6656,97800.0],["1990-11-07",1.7027,1.7027,1.6286,1.7027,173800.0],["1990-11-08",1.7027,1.7027,1.6656,1.7027,132800.0],["1990-11-09",1.6656,1.7397,1.6656,1.7397,85000.0],["1990-11-12",1.7027,1.8507,1.7027,1.8137,553000.0],["1990-11-13",1.7397,1.9247,1.7397,1.8507,261800.0],["1990-11-14",1.8877,1.9617,1.8507,1.9247,737800.0],["1990-11-15",1.9247,2.0728,1.8877,1.9988,289600.0],["1990-11-16",1.9988,2.0728,1.9247,2.0358,292800.0],["1990-11-19",2.0728,2.1098,2.0358,2.0358,90200.0],["1990-11-20",2.0358,2.0728,1.9618,1.9988,256000.0],["1990-11-21",1.9618,2.0358,1.9618,1.9988,67200.0],["1990-11-23",1.9988,2.0358,1.9988,2.0358,104400.0],["1990-11-26",2.0728,2.0728,1.9618,1.9988,227400.0],["1990-11-27",1.9988,2.0358,1.9617,2.0358,84400.0],["1990-11-28",1.9618,2.0728,1.9618,1.9988,185200.0],["1990-11-29",1.9618,2.0358,1.9618,1.9988,105400.0],["1990-11-30",1.9988,2.1838,1.9988,2.0728,237000.0],["1990-12-03",2.0728,2.3689,2.0728,2.3689,217200.0],["1990-12-04",2.3319,2.3689,2.2208,2.2579,93400.0],["1990-12-05",2.2579,2.665,2.2579,2.628,400600.0],["1990-12-06",2.8131,2.8871,2.628,2.665,511600.0],["1990-12-07",2.591,2.665,2.554,2.554,166600.0],["1990-12-10",2.517,2.591,2.4799,2.4799,64600.0],["1990-12-11",2.517,2.665,2.4799,2.591,266400.0],["1990-12-12",2.591,2.591,2.517,2.591,91000.0],["1990-12-13",2.591,2.591,2.4799,2.4799,204600.0],["1990-12-14",2.4799,2.517,2.4059,2.4429,165800.0],["1990-12-17",2.4059,2.554,2.3689,2.554,177400.0],["1990-12-18",2.517,2.739,2.517,2.702,380200.0],["1990-12-19",2.7761,2.8871,2.739,2.8871,483200.0],["1990-12-20",2.8501,2.8871,2.7761,2.8871,315600.0],["1990-12-21",2.9981,2.9981,2.739,2.8131,335000.0],["1990-12-24",2.7761,2.7761,2.739,2.7761,14200.0],["1990-12-26",2.7761,2.7761,2.739,2.739,12600.0],["1990-12-27",2.702,2.7761,2.702,2.702,56200.0],["1990-12-28",2.739,2.739,2.554,2.665,126200.0],["1990-12-31",2.665,2.739,2.665,2.739,59200.0],["1991-01-02",2.8131,2.9611,2.8131,2.9611,423600.0],["1991-01-03",2.8871,2.9611,2.665,2.8501,201000.0],["1991-01-04",2.8501,2.8871,2.7761,2.7761,78400.0],["1991-01-07",2.665,2.665,2.591,2.628,345200.0],["1991-01-08",2.591,2.628,2.591,2.591,49400.0],["1991-01-09",2.665,2.7761,2.665,2.665,186600.0],["1991-01-10",2.665,2.739,2.665,2.702,89800.0],["1991-01-11",2.702,2.8131,2.702,2.8131,147600.0],["1991-01-14",2.739,2.7761,2.702,2.7761,128400.0],["1991-01-15",2.7761,2.8131,2.702,2.739,43800.0],["1991-01-16",2.702,2.8131,2.702,2.7761,78600.0],["1991-01-17",2.9611,2.9981,2.8871,2.9611,438800.0],["1991-01-18",2.9241,3.2202,2.9241,3.1832,393600.0],["1991-01-21",3.1462,3.1832,3.0352,3.1832,319400.0],["1991-01-22",3.1832,3.2572,3.1092,3.1462,210000.0],["1991-01-23",3.1462,3.2202,3.1092,3.1462,188800.0],["1991-01-24",3.1832,3.2202,3.1462,3.1832,314600.0],["1991-01-25",3.1832,3.4793,3.1832,3.4053,445800.0],["1991-01-28",3.3313,3.6274,3.3313,3.4793,430800.0],["1991-01-29",3.4423,3.4793,3.2943,3.3683,298600.0],["1991-01-30",3.2943,3.4423,3.2943,3.4053,409400.0],["1991-01-31",3.4053,3.5163,3.4053,3.5163,158600.0],["1991-02-01",3.5163,3.5163,3.4423,3.5163,180400.0],["1991-02-04",3.5163,3.7754,3.5163,3.7754,499400.0],["1991-02-05",3.7754,3.9235,3.7754,3.8495,907400.0],["1991-02-06",3.8125,3.8495,3.6274,3.7014,604000.0],["1991-02-07",3.7014,3.8495,3.7014,3.7384,616400.0],["1991-02-08",3.7384,3.7754,3.6644,3.7014,191400.0],["1991-02-11",3.612,3.8727,3.612,3.8727,233800.0],["1991-02-12",3.8355,3.9099,3.8355,3.8727,473000.0],["1991-02-13",3.7982,3.9844,3.761,3.9472,193800.0],["1991-02-14",3.9844,4.0217,3.9099,3.9099,195000.0],["1991-02-15",3.9844,4.0217,3.8727,3.9099,640800.0],["1991-02-19",3.8727,3.8727,3.7982,3.8727,421800.0],["1991-02-20",3.7982,3.8727,3.7982,3.8355,1031000.0],["1991-02-21",3.7982,3.9099,3.7982,3.9099,135600.0],["1991-02-22",3.8727,4.0217,3.8727,3.9472,177800.0],["1991-02-25",3.9844,3.9844,3.8355,3.9099,192400.0],["1991-02-26",3.9099,3.9099,3.6865,3.761,220200.0],["1991-02-27",3.7982,3.9472,3.761,3.9099,380000.0],["1991-02-28",3.9472,3.9472,3.8727,3.9472,349000.0],["1991-03-01",3.9099,3.9844,3.8727,3.9844,223400.0],["1991-03-04",3.9844,4.0217,3.8355,3.8355,157200.0],["1991-03-05",3.8355,4.0217,3.8355,3.9472,244600.0],["1991-03-06",4.0217,4.1334,3.9099,3.9472,545400.0],["1991-03-07",3.9472,4.0217,3.9472,3.9472,256800.0],["1991-03-08",3.9844,4.0217,3.9099,4.0217,354200.0],["1991-03-11",3.9472,3.9844,3.9099,3.9844,198400.0],["1991-03-12",3.9099,3.9844,3.9099,3.9844,312400.0],["1991-03-13",3.9844,3.9844,3.9099,3.9844,205600.0],["1991-03-14",3.9472,3.9844,3.9472,3.9472,114200.0],["1991-03-15",3.9472,3.9844,3.9472,3.9844,150200.0],["1991-03-18",3.9472,3.9844,3.9472,3.9844,77600.0],["1991-03-19",3.9844,3.9844,3.9099,3.9099,140800.0],["1991-03-20",3.8727,3.9099,3.8727,3.8727,116400.0],["1991-03-21",3.8727,3.9844,3.7982,3.9844,215200.0],["1991-03-22",3.9844,4.0217,3.9472,3.9844,483800.0],["1991-03-25",3.9844,4.0961,3.9844,4.0589,375000.0],["1991-03-26",4.0589,4.2823,4.0589,4.2451,1084600.0],["1991-03-27",4.2823,4.3196,4.2078,4.2078,265400.0],["1991-03-28",4.1706,4.2451,4.1706,4.2451,185400.0],["1991-04-01",4.2823,4.3196,4.2451,4.2823,112800.0],["1991-04-02",4.2451,4.2823,4.1334,4.1706,101200.0],["1991-04-03",4.1706,4.4313,4.1334,4.3196,855400.0],["1991-04-04",4.4313,4.543,4.4313,4.4685,777600.0],["1991-04-05",4.4685,4.5057,4.394,4.4685,583600.0],["1991-04-08",4.4685,4.5057,4.4313,4.5057,553600.0],["1991-04-09",4.4685,4.5057,4.4685,4.4685,250200.0],["1991-04-10",4.5057,4.6175,4.5057,4.5057,525400.0],["1991-04-11",4.543,4.6175,4.5057,4.5802,485400.0],["1991-04-12",4.6919,4.7664,4.5802,4.6175,1814600.0],["1991-04-15",4.6547,4.7292,4.6547,4.7292,322600.0],["1991-04-16",4.7292,4.7664,4.6919,4.7664,356600.0],["1991-04-17",4.7292,4.7664,4.7292,4.7292,186600.0],["1991-04-18",4.7292,4.7292,4.6547,4.6547,373400.0],["1991-04-19",4.6547,4.6547,4.5802,4.6175,535000.0],["1991-04-22",4.6175,4.6175,4.543,4.543,460600.0],["1991-04-23",4.5057,4.5802,4.5057,4.543,282400.0],["1991-04-24",4.5802,4.5802,4.5057,4.5802,94200.0],["1991-04-25",4.5802,4.5802,4.5057,4.5802,176200.0],["1991-04-26",4.543,4.6919,4.543,4.6547,164600.0],["1991-04-29",4.6547,4.6919,4.6175,4.6919,103000.0],["1991-04-30",4.6547,4.7664,4.6547,4.7292,280600.0],["1991-05-01",4.7664,4.7664,4.6919,4.7292,305200.0],["1991-05-02",4.8036,4.9154,4.7664,4.9154,473800.0],["1991-05-03",4.9154,4.9154,4.8409,4.9154,237200.0],["1991-05-06",4.8409,4.8781,4.8036,4.8409,65600.0],["1991-05-07",4.7885,4.8259,4.7137,4.7511,328200.0],["1991-05-08",4.7137,4.8259,4.7137,4.7885,156000.0],["1991-05-09",4.8633,4.9756,4.8259,4.9756,222600.0],["1991-05-10",5.013,5.013,4.7885,4.9007,136200.0],["1991-05-13",4.8633,4.8633,4.7137,4.7137,142200.0],["1991-05-14",4.7137,4.7137,4.5266,4.6763,197200.0],["1991-05-15",4.6015,4.7137,4.6015,4.6389,138600.0],["1991-05-16",4.7137,4.9007,4.7137,4.8259,221400.0],["1991-05-17",4.7511,4.8259,4.7511,4.7511,49600.0],["1991-05-20",4.7137,4.8259,4.7137,4.7511,440000.0],["1991-05-21",4.7137,4.7511,4.6763,4.6763,242000.0],["1991-05-22",4.7137,4.7137,4.564,4.6389,238800.0],["1991-05-23",4.6015,4.6763,4.377,4.4518,139600.0],["1991-05-24",4.4144,4.4518,4.3396,4.4144,85600.0],["1991-05-28",4.4518,4.6763,4.4144,4.6389,131800.0],["1991-05-29",4.6389,4.6389,4.4892,4.564,167600.0],["1991-05-30",4.6015,4.7511,4.564,4.7137,428600.0],["1991-05-31",4.7511,4.9007,4.7137,4.9007,404000.0],["1991-06-03",4.9007,4.9756,4.8633,4.9756,263000.0],["1991-06-04",5.013,5.0878,4.9382,5.0504,429600.0],["1991-06-05",5.0504,5.0504,4.9756,5.013,233400.0],["1991-06-06",5.0504,5.0504,4.9756,4.9756,126400.0],["1991-06-07",4.9382,4.9382,4.7885,4.8259,145000.0],["1991-06-10",4.8259,4.8259,4.6763,4.7137,122400.0],["1991-06-11",4.7137,4.7511,4.6763,4.7511,116600.0],["1991-06-12",4.7137,4.7137,4.564,4.6015,166400.0],["1991-06-13",4.6015,4.6015,4.4518,4.4518,201200.0],["1991-06-14",4.6015,4.7511,4.4144,4.564,200800.0],["1991-06-17",4.6015,4.6389,4.564,4.6389,169200.0],["1991-06-18",4.564,4.6015,4.5266,4.564,281400.0],["1991-06-19",4.5266,4.5266,4.3396,4.3396,176800.0],["1991-06-20",4.4144,4.4892,4.3396,4.4144,283600.0],["1991-06-21",4.4144,4.4144,4.3396,4.377,218800.0],["1991-06-24",4.377,4.377,4.2274,4.2274,174800.0],["1991-06-25",4.2274,4.2648,4.1151,4.1525,278600.0],["1991-06-26",4.1151,4.1899,3.8907,3.9281,612600.0],["1991-06-27",3.9281,4.0403,3.9281,4.0403,172600.0],["1991-06-28",4.1525,4.1525,3.9281,4.0403,123200.0],["1991-07-01",4.0777,4.377,4.0777,4.3022,145800.0],["1991-07-02",4.2274,4.3022,4.1899,4.2274,114800.0],["1991-07-03",4.2274,4.2274,4.0777,4.1151,175600.0],["1991-07-05",4.1151,4.1525,3.9655,3.9655,36800.0],["1991-07-08",4.0029,4.1525,3.9281,4.1525,248200.0],["1991-07-09",4.1151,4.1151,4.0403,4.0777,176600.0],["1991-07-10",4.0403,4.0777,3.9281,3.9655,429600.0],["1991-07-11",3.8907,3.9655,3.8533,3.9281,668200.0],["1991-07-12",3.9655,3.9655,3.8158,3.8533,550400.0],["1991-07-15",3.8158,3.8533,3.7784,3.8533,332200.0],["1991-07-16",3.8158,3.8533,3.7784,3.8158,324800.0],["1991-07-17",3.8533,3.8907,3.8533,3.8533,173800.0],["1991-07-18",3.8907,3.8907,3.8158,3.8533,459000.0],["1991-07-19",3.8533,3.8533,3.741,3.741,323800.0],["1991-07-22",3.7036,3.7036,3.4043,3.4417,385000.0],["1991-07-23",3.4417,3.4792,3.105,3.105,415200.0],["1991-07-24",3.105,3.2173,3.0676,3.1799,254600.0],["1991-07-25",3.1799,3.3669,3.1799,3.3295,212200.0],["1991-07-26",3.4043,3.4417,3.3295,3.3669,143600.0],["1991-07-29",3.3669,3.4043,3.3295,3.3669,127200.0],["1991-07-30",3.4043,3.4417,3.3669,3.4043,152000.0],["1991-07-31",3.4417,3.4792,3.3669,3.4417,238200.0],["1991-08-01",3.4417,3.4417,3.4043,3.4043,174200.0],["1991-08-02",3.4417,3.4792,3.4043,3.4792,164800.0],["1991-08-05",3.5166,3.5166,3.3669,3.3669,105800.0],["1991-08-06",3.4043,3.5914,3.3669,3.5166,252600.0],["1991-08-07",3.5166,3.6662,3.4792,3.6662,308400.0],["1991-08-08",3.6511,3.8393,3.6135,3.6135,259000.0],["1991-08-09",3.6511,3.6888,3.3877,3.3877,99000.0],["1991-08-12",3.3877,3.3877,3.3124,3.3124,143000.0],["1991-08-13",3.3124,3.3124,3.2371,3.2371,119600.0],["1991-08-14",3.2747,3.2747,3.1618,3.1618,147400.0],["1991-08-15",3.1995,3.2371,3.1618,3.1995,145600.0],["1991-08-16",3.1995,3.1995,2.9736,3.0113,266800.0],["1991-08-19",2.936,2.9736,2.7478,2.8983,151400.0],["1991-08-20",2.936,3.0865,2.8983,3.0113,382400.0],["1991-08-21",3.1242,3.1242,2.936,3.0865,1210400.0],["1991-08-22",2.9736,3.0113,2.936,2.936,468200.0],["1991-08-23",2.9736,3.1242,2.936,3.0489,264800.0],["1991-08-26",3.0865,3.1995,3.0489,3.1242,161400.0],["1991-08-27",3.1242,3.2371,3.1242,3.2371,229000.0],["1991-08-28",3.2371,3.4629,3.2371,3.4253,571200.0],["1991-08-29",3.5382,3.5759,3.3877,3.3877,373200.0],["1991-08-30",3.3877,3.4629,3.3877,3.4629,193800.0],["1991-09-03",3.4629,3.5006,3.35,3.3877,390400.0],["1991-09-04",3.3877,3.3877,3.35,3.3877,118000.0],["1991-09-05",3.3877,3.3877,3.3124,3.35,134600.0],["1991-09-06",3.35,3.3877,3.3124,3.3124,140600.0],["1991-09-09",3.2371,3.2747,3.1618,3.1618,89800.0],["1991-09-10",3.0865,3.1242,3.0113,3.0865,130800.0],["1991-09-11",3.0489,3.0865,2.9736,3.0113,178400.0],["1991-09-12",3.0113,3.0489,2.9736,3.0113,184400.0],["1991-09-13",3.0113,3.0113,2.9736,2.9736,83800.0],["1991-09-16",3.0489,3.3877,3.0489,3.35,879600.0],["1991-09-17",3.4253,3.5759,3.3877,3.5382,485200.0],["1991-09-18",3.5759,3.6888,3.5382,3.6888,354400.0],["1991-09-19",3.6135,3.6888,3.6135,3.6511,909000.0],["1991-09-20",3.6888,3.6888,3.5759,3.6135,389000.0],["1991-09-23",3.5759,3.6135,3.5759,3.6135,292600.0],["1991-09-24",3.5759,3.5759,3.4253,3.4253,243400.0],["1991-09-25",3.4629,3.4629,3.2371,3.2371,111600.0],["1991-09-26",3.3124,3.5759,3.3124,3.5759,257800.0],["1991-09-27",3.6135,3.8017,3.6135,3.8017,524200.0],["1991-09-30",3.8393,3.9146,3.8017,3.8393,512200.0],["1991-10-01",3.9146,3.9899,3.9146,3.9899,436400.0],["1991-10-02",3.9899,3.9899,3.7264,3.7264,508000.0],["1991-10-03",3.877,3.9523,3.8017,3.8393,244400.0],["1991-10-04",3.877,3.9146,3.8393,3.9146,82200.0],["1991-10-07",3.9146,3.9146,3.8017,3.8393,150600.0],["1991-10-08",3.8393,3.877,3.8393,3.8393,109800.0],["1991-10-09",3.8393,3.9523,3.8393,3.877,313600.0],["1991-10-10",3.877,3.877,3.7264,3.8017,190000.0],["1991-10-11",3.7641,3.7641,3.7264,3.7641,63800.0],["1991-10-14",3.7264,3.7641,3.7264,3.7641,35800.0],["1991-10-15",3.7264,3.8393,3.7264,3.8393,71800.0],["1991-10-16",3.877,4.0276,3.8017,3.9899,312200.0],["1991-10-17",4.0652,4.1781,3.9523,3.9899,202400.0],["1991-10-18",3.9899,4.1028,3.7641,3.7641,177600.0],["1991-10-21",3.8393,3.9523,3.8017,3.9523,88400.0],["1991-10-22",3.9146,3.9899,3.877,3.9899,88600.0],["1991-10-23",3.9899,3.9899,3.9523,3.9899,18600.0],["1991-10-24",3.9523,4.1028,3.9523,4.0652,399000.0],["1991-10-25",4.0276,4.0276,3.8017,3.8393,194200.0],["1991-10-28",3.8393,3.9523,3.8393,3.877,673800.0],["1991-10-29",3.877,3.877,3.7264,3.8017,163000.0],["1991-10-30",3.8393,3.9146,3.8017,3.877,407000.0],["1991-10-31",3.8393,3.9146,3.8393,3.877,139400.0],["1991-11-01",3.9146,3.9146,3.8393,3.9146,93800.0],["1991-11-04",3.8393,3.877,3.8017,3.8393,199000.0],["1991-11-05",3.8393,3.8393,3.7641,3.7641,132000.0],["1991-11-06",3.8017,3.8017,3.6511,3.6888,73200.0],["1991-11-07",3.6135,3.8017,3.6135,3.8017,228000.0],["1991-11-08",3.7641,3.8393,3.7641,3.8393,224000.0],["1991-11-11",3.7641,3.7641,3.7264,3.7641,45400.0],["1991-11-12",3.7111,3.9383,3.7111,3.9004,183800.0],["1991-11-13",3.8625,3.9761,3.8247,3.9761,136200.0],["1991-11-14",3.9761,4.1276,3.9761,4.0897,366600.0],["1991-11-15",4.014,4.0519,3.7868,3.7868,181600.0],["1991-11-18",3.8625,3.9383,3.8247,3.9383,359000.0],["1991-11-19",3.9004,4.0897,3.8247,4.014,575600.0],["1991-11-20",4.0519,4.4684,4.0519,4.4305,712600.0],["1991-11-21",4.4305,4.5063,4.3548,4.3927,545000.0],["1991-11-22",4.3548,4.3548,4.0897,4.0897,52000.0],["1991-11-25",4.0519,4.0897,3.9761,4.0897,223000.0],["1991-11-26",4.0897,4.1276,3.9761,4.0897,78600.0],["1991-11-27",4.0519,4.0897,4.014,4.0519,34200.0],["1991-11-29",4.014,4.0519,3.9383,4.0519,151400.0],["1991-12-02",4.014,4.2033,3.9761,4.2033,72200.0],["1991-12-03",4.1655,4.2412,4.1276,4.2412,141000.0],["1991-12-04",4.2412,4.2412,4.1655,4.2033,662600.0],["1991-12-05",4.2033,4.2033,4.1276,4.1655,66800.0],["1991-12-06",4.1276,4.2033,4.0897,4.1655,61800.0],["1991-12-09",4.1655,4.2791,3.9383,4.2033,72200.0],["1991-12-10",4.1655,4.2412,4.1276,4.1276,108400.0],["1991-12-11",4.2033,4.2033,4.0897,4.1655,130800.0],["1991-12-12",4.1655,4.2412,4.1655,4.2033,87200.0],["1991-12-13",4.2412,4.3169,4.2412,4.2791,187600.0],["1991-12-16",4.2791,4.3169,4.2791,4.2791,299400.0],["1991-12-17",4.2412,4.2412,4.1655,4.1655,23200.0],["1991-12-18",4.0897,4.2033,4.0519,4.1655,72400.0],["1991-12-19",4.1655,4.2033,4.1276,4.1276,37000.0],["1991-12-20",4.2033,4.4684,4.1655,4.3927,414800.0],["1991-12-23",4.582,5.3772,4.582,5.2258,841600.0],["1991-12-24",5.15,5.2636,5.1122,5.15,373000.0],["1991-12-26",5.15,5.2636,5.0743,5.15,539400.0],["1991-12-27",5.0743,5.4151,5.0743,5.4151,457800.0],["1991-12-30",5.3394,5.5287,5.2258,5.453,655400.0],["1991-12-31",5.3772,5.453,5.2636,5.453,380600.0],["1992-01-02",5.3394,5.3772,5.2258,5.3015,312800.0],["1992-01-03",5.2636,5.3015,5.2258,5.2636,713000.0],["1992-01-06",5.5287,5.6423,5.4908,5.6423,667600.0],["1992-01-07",5.5666,5.6045,5.453,5.5666,564600.0],["1992-01-08",5.4908,5.5287,5.4151,5.4151,533000.0],["1992-01-09",5.4908,5.6802,5.4908,5.4908,711400.0],["1992-01-10",5.453,5.4908,5.3015,5.4151,305200.0],["1992-01-13",5.3394,5.5666,5.2636,5.5287,1583000.0],["1992-01-14",5.6045,5.6045,5.3015,5.5666,2575200.0],["1992-01-15",5.6802,6.2861,5.6802,6.2103,1787000.0],["1992-01-16",6.2861,6.2861,6.0589,6.0967,645200.0],["1992-01-17",6.1346,6.2482,6.1346,6.1725,403200.0],["1992-01-20",6.021,6.0589,5.9453,5.9831,260600.0],["1992-01-21",5.9453,6.021,5.8695,5.8695,217400.0],["1992-01-22",5.8695,6.0967,5.7559,6.0589,363400.0],["1992-01-23",6.2103,6.2861,6.021,6.021,820200.0],["1992-01-24",6.021,6.021,5.7938,5.8695,263800.0],["1992-01-27",5.9074,6.1346,5.9074,6.1346,571800.0],["1992-01-28",6.1725,6.3618,6.1346,6.3618,1102200.0],["1992-01-29",6.3618,6.6647,6.3239,6.5133,1052800.0],["1992-01-30",6.5133,6.7405,6.5133,6.6647,1580800.0],["1992-01-31",6.7026,6.8541,6.7026,6.7405,461600.0],["1992-02-03",6.7405,7.0056,6.7405,6.9677,594400.0],["1992-02-04",6.9677,7.4221,6.9677,7.4221,1178600.0],["1992-02-05",7.3842,7.4978,7.1192,7.1192,811800.0],["1992-02-06",7.1192,7.2328,6.9677,7.1192,327200.0],["1992-02-07",7.0434,7.0434,6.7784,6.8162,197000.0],["1992-02-10",6.839,7.219,6.839,7.219,339200.0],["1992-02-11",7.295,7.5989,7.219,7.3329,612000.0],["1992-02-12",7.3329,7.5609,7.3329,7.5609,274200.0],["1992-02-13",7.5989,7.5989,7.3709,7.4089,264800.0],["1992-02-14",7.3709,7.3709,6.991,7.105,303400.0],["1992-02-18",7.143,7.219,7.029,7.067,356600.0],["1992-02-19",7.029,7.067,6.725,6.725,533200.0],["1992-02-20",6.687,6.763,6.611,6.649,587800.0],["1992-02-21",6.649,6.649,6.5351,6.5351,852800.0],["1992-02-24",6.4591,6.4591,6.1551,6.3831,655400.0],["1992-02-25",6.3071,6.4211,6.2311,6.3831,466200.0],["1992-02-26",6.3831,6.5351,6.3071,6.3451,632800.0],["1992-02-27",6.2691,6.3451,6.1551,6.1931,266200.0],["1992-02-28",6.1931,6.3831,6.1551,6.3451,518400.0],["1992-03-02",6.3071,6.3451,6.1551,6.1551,154000.0],["1992-03-03",6.1551,6.3071,6.1551,6.3071,94200.0],["1992-03-04",6.3071,6.4591,6.2311,6.4591,233000.0],["1992-03-05",6.5351,6.725,6.5351,6.649,244200.0],["1992-03-06",6.611,6.611,6.1931,6.2691,350400.0],["1992-03-09",6.3071,6.3451,6.2691,6.3451,673200.0],["1992-03-10",6.3071,6.5731,6.3071,6.5731,386400.0],["1992-03-11",6.725,6.801,6.3451,6.3451,547400.0],["1992-03-12",6.3451,6.4591,6.0791,6.0791,549200.0],["1992-03-13",6.0031,6.0411,5.9651,6.0411,1063400.0],["1992-03-16",6.0031,6.0411,5.9651,6.0411,629800.0],["1992-03-17",6.0791,6.1171,6.0031,6.0791,548000.0],["1992-03-18",6.0411,6.1551,6.0411,6.1171,1249000.0],["1992-03-19",6.1171,6.4591,6.1171,6.4211,1498600.0],["1992-03-20",6.611,6.915,6.611,6.915,1418000.0],["1992-03-23",6.915,7.105,6.801,6.877,877400.0],["1992-03-24",6.839,6.877,6.611,6.649,257400.0],["1992-03-25",6.5731,6.687,6.5351,6.5351,241200.0],["1992-03-26",6.3451,6.3451,6.0031,6.0791,938800.0],["1992-03-27",6.0791,6.0791,5.8132,5.8512,678200.0],["1992-03-30",5.8512,5.8512,5.5092,5.5852,539400.0],["1992-03-31",5.5852,5.8892,5.5852,5.8132,467400.0],["1992-04-01",5.6992,5.6992,5.6232,5.6612,657200.0],["1992-04-02",5.6232,5.6992,5.3192,5.3952,637000.0],["1992-04-03",5.4332,5.5472,5.3572,5.3952,470600.0],["1992-04-06",5.3952,5.3952,4.9393,5.1673,1153400.0],["1992-04-07",5.2053,5.3192,5.1293,5.1673,414000.0],["1992-04-08",5.1673,5.1673,5.0153,5.0533,468800.0],["1992-04-09",5.0913,5.6232,5.0913,5.6232,539800.0],["1992-04-10",5.7752,5.8132,5.6232,5.6992,911000.0],["1992-04-13",5.6232,5.6232,5.4332,5.4332,181800.0],["1992-04-14",5.5092,5.5092,5.3572,5.3952,283800.0],["1992-04-15",5.5092,5.6992,5.5092,5.6992,566600.0],["1992-04-16",5.7752,5.8512,5.5472,5.6232,274200.0],["1992-04-20",5.6232,5.6232,5.4712,5.5472,116200.0],["1992-04-21",5.4712,5.5472,5.4332,5.5472,132800.0],["1992-04-22",5.5852,5.5852,5.2432,5.2432,254200.0],["1992-04-23",5.2812,5.3192,5.1673,5.2812,514600.0],["1992-04-24",5.2432,5.3192,5.1673,5.2812,652000.0],["1992-04-27",5.3192,5.3192,5.1673,5.2432,191400.0],["1992-04-28",5.2053,5.2432,5.0533,5.0533,1259800.0],["1992-04-29",5.0913,5.0913,4.9773,4.9773,353000.0],["1992-04-30",5.0153,5.3952,5.0153,5.3952,1008800.0],["1992-05-01",5.3952,5.3952,5.2812,5.3952,485400.0],["1992-05-04",5.3572,5.5092,5.3572,5.4332,427400.0],["1992-05-05",5.4712,5.5852,5.4712,5.5472,289400.0],["1992-05-06",5.5472,5.6992,5.5472,5.5852,386800.0],["1992-05-07",5.5318,5.6844,5.5318,5.6462,359000.0],["1992-05-08",5.6462,5.6462,5.4936,5.4936,171200.0],["1992-05-11",5.4936,5.4936,5.4173,5.4173,169400.0],["1992-05-12",5.4173,5.4173,5.2266,5.3029,336600.0],["1992-05-13",5.2647,5.2647,5.0358,5.1121,625000.0],["1992-05-14",5.1121,5.1121,4.7688,4.8069,1105800.0],["1992-05-15",4.6925,4.7688,4.6162,4.6162,582600.0],["1992-05-18",4.578,4.7688,4.578,4.6543,567200.0],["1992-05-19",4.6543,4.6925,4.578,4.6162,411600.0],["1992-05-20",4.8832,4.9214,4.7306,4.7306,1258400.0],["1992-05-21",4.7688,4.7688,4.6162,4.6162,1197600.0],["1992-05-22",4.6543,4.6925,4.6543,4.6925,401200.0],["1992-05-26",4.6162,4.6543,4.5399,4.578,415000.0],["1992-05-27",4.578,4.6543,4.5399,4.578,171000.0],["1992-05-28",4.578,4.578,4.4636,4.4636,182800.0],["1992-05-29",4.4254,4.6162,4.4254,4.578,1015600.0],["1992-06-01",4.5399,4.578,4.4254,4.5399,256800.0],["1992-06-02",4.578,4.578,4.4254,4.4636,634400.0],["1992-06-03",4.4636,4.6543,4.4636,4.6543,667200.0],["1992-06-04",4.6543,4.6543,4.578,4.6162,343000.0],["1992-06-05",4.578,4.6162,4.578,4.578,308200.0],["1992-06-08",4.6162,4.6162,4.5017,4.5399,666800.0],["1992-06-09",4.4636,4.5017,4.3873,4.4254,303200.0],["1992-06-10",4.3873,4.4636,4.3873,4.4254,214400.0],["1992-06-11",4.4254,4.5017,4.3873,4.5017,72000.0],["1992-06-12",4.5017,4.578,4.5017,4.5399,349800.0],["1992-06-15",4.4636,4.4636,4.3873,4.4254,115000.0],["1992-06-16",4.578,4.578,4.4636,4.4636,187600.0],["1992-06-17",4.4636,4.5017,4.0058,4.1202,571400.0],["1992-06-18",4.1202,4.1202,3.9295,4.0058,473400.0],["1992-06-19",4.0821,4.1202,4.0439,4.0821,278600.0],["1992-06-22",4.0058,4.0439,3.9676,4.0058,330200.0],["1992-06-23",3.9676,4.0439,3.9676,3.9676,734000.0],["1992-06-24",3.9295,4.0058,3.815,4.0058,652600.0],["1992-06-25",4.0439,4.1965,4.0439,4.1584,216000.0],["1992-06-26",4.1965,4.3491,4.1965,4.3491,166600.0],["1992-06-29",4.311,4.311,4.2728,4.2728,239200.0],["1992-06-30",4.311,4.3491,4.1965,4.3491,271200.0],["1992-07-01",4.3491,4.5399,4.311,4.5399,323800.0],["1992-07-02",4.7306,4.7306,4.4636,4.7306,956400.0],["1992-07-06",4.6925,4.7306,4.6162,4.6162,67200.0],["1992-07-07",4.6543,4.6543,4.4636,4.4636,207400.0],["1992-07-08",4.4636,4.5017,4.4254,4.4636,106200.0],["1992-07-09",4.4636,4.5017,4.4254,4.4636,113200.0],["1992-07-10",4.4636,4.4636,4.3491,4.3873,229000.0],["1992-07-13",4.3873,4.3873,4.1965,4.2728,231000.0],["1992-07-14",4.2728,4.4254,4.2728,4.3491,156000.0],["1992-07-15",4.3491,4.3491,4.2347,4.2728,90400.0],["1992-07-16",4.1965,4.2728,4.0439,4.0821,428400.0],["1992-07-17",4.0439,4.0821,3.9295,4.0821,450000.0],["1992-07-20",4.0058,4.0058,3.8532,3.8532,495600.0],["1992-07-21",3.8913,4.0439,3.8532,3.9676,612000.0],["1992-07-22",3.8913,4.0058,3.8913,4.0058,159200.0],["1992-07-23",4.0058,4.0058,3.9676,3.9676,128400.0],["1992-07-24",3.9676,4.0821,3.9676,4.0439,252200.0],["1992-07-27",4.0821,4.1965,4.0821,4.1965,429200.0],["1992-07-28",4.3491,4.6543,4.311,4.6162,663800.0],["1992-07-29",4.6925,4.8069,4.6543,4.7306,1052800.0],["1992-07-30",4.8069,4.9595,4.7688,4.9214,779000.0],["1992-07-31",4.9977,4.9977,4.6543,4.6925,724400.0],["1992-08-03",4.6925,4.8451,4.6925,4.8451,258000.0],["1992-08-04",4.8069,4.8451,4.7306,4.8069,170200.0],["1992-08-05",4.7306,4.8451,4.7306,4.8069,261400.0],["1992-08-06",4.7688,4.8832,4.7688,4.8832,137200.0],["1992-08-07",4.8832,4.8832,4.7688,4.7688,310000.0],["1992-08-10",4.7151,4.8301,4.7151,4.7534,177800.0],["1992-08-11",4.7534,4.7534,4.4851,4.4851,198800.0],["1992-08-12",4.4468,4.4468,4.1018,4.2168,1006600.0],["1992-08-13",4.2551,4.3318,4.2551,4.2934,220200.0],["1992-08-14",4.2934,4.4084,4.2934,4.4084,510600.0],["1992-08-17",4.3701,4.4084,4.3318,4.3701,221600.0],["1992-08-18",4.3701,4.4084,4.3701,4.3701,161800.0],["1992-08-19",4.3701,4.3701,3.5651,3.6034,3546000.0],["1992-08-20",3.5651,3.7568,3.5651,3.6418,1353800.0],["1992-08-21",3.6801,3.7568,3.6418,3.6801,1091200.0],["1992-08-24",3.6034,3.6801,3.4884,3.6801,367000.0],["1992-08-25",3.6801,3.7568,3.6034,3.6801,730200.0],["1992-08-26",3.7184,3.7568,3.6418,3.7184,982600.0],["1992-08-27",3.7184,3.7568,3.7184,3.7184,407000.0],["1992-08-28",3.7184,3.7951,3.7184,3.7568,214000.0],["1992-08-31",3.7184,3.7568,3.6801,3.6801,175200.0],["1992-09-01",3.6801,3.7184,3.6418,3.6801,552400.0],["1992-09-02",3.6418,3.7184,3.6418,3.7184,399000.0],["1992-09-03",3.7184,3.7568,3.6801,3.6801,117400.0],["1992-09-04",3.6801,3.7568,3.6801,3.6801,148200.0],["1992-09-08",3.6801,3.6801,3.5651,3.6034,134400.0],["1992-09-09",3.5651,3.6034,3.5268,3.6034,101400.0],["1992-09-10",3.5651,3.6034,3.5268,3.6034,103000.0],["1992-09-11",3.6034,3.7568,3.6034,3.6418,325400.0],["1992-09-14",3.7951,4.1784,3.7951,4.1784,1270200.0],["1992-09-15",4.1018,4.1018,3.9484,4.0251,241400.0],["1992-09-16",3.9868,3.9868,3.8334,3.9101,186400.0],["1992-09-17",3.9484,3.9484,3.7568,3.7568,81600.0],["1992-09-18",3.7951,3.7951,3.6801,3.7951,586400.0],["1992-09-21",3.7951,3.7951,3.6801,3.7184,158000.0],["1992-09-22",3.8334,3.9101,3.7951,3.7951,438400.0],["1992-09-23",3.8718,3.9484,3.8718,3.8718,446800.0],["1992-09-24",3.9101,3.9101,3.7951,3.8334,259400.0],["1992-09-25",3.8334,3.8334,3.7184,3.7951,67400.0],["1992-09-28",3.7951,3.8334,3.7951,3.7951,62000.0],["1992-09-29",3.7568,3.7951,3.6801,3.7568,94600.0],["1992-09-30",3.7568,3.9101,3.7568,3.9101,222000.0],["1992-10-01",3.9101,3.9101,3.8334,3.8718,251000.0],["1992-10-02",3.8718,3.8718,3.8334,3.8334,234800.0],["1992-10-05",3.7568,3.7568,3.6418,3.6801,348400.0],["1992-10-06",3.6801,3.7568,3.6801,3.7568,104200.0],["1992-10-07",3.7951,3.7951,3.6801,3.7184,45600.0],["1992-10-08",3.6801,3.7568,3.6801,3.7184,83400.0],["1992-10-09",3.6801,3.7184,3.6034,3.6034,261400.0],["1992-10-12",3.6034,3.7568,3.6034,3.7568,85600.0],["1992-10-13",3.6801,3.7568,3.6801,3.7184,239600.0],["1992-10-14",3.7184,3.7951,3.6801,3.7184,164800.0],["1992-10-15",3.6801,3.9101,3.6801,3.8334,593200.0],["1992-10-16",3.8334,4.0634,3.8334,4.0251,399600.0],["1992-10-19",3.9868,4.1401,3.9868,4.1401,378200.0],["1992-10-20",4.1784,4.2934,4.1784,4.2551,553400.0],["1992-10-21",4.2934,4.3701,4.2934,4.2934,298400.0],["1992-10-22",4.3318,4.5618,4.3318,4.4851,573400.0],["1992-10-23",4.5234,4.5234,4.3701,4.4468,200600.0],["1992-10-26",4.4468,4.4468,4.2551,4.3701,105800.0],["1992-10-27",4.3701,4.3701,4.2934,4.3318,133400.0],["1992-10-28",4.4084,4.5618,4.4084,4.4851,437600.0],["1992-10-29",4.5234,4.5234,4.4084,4.4468,249800.0],["1992-10-30",4.4468,4.4851,4.4468,4.4851,58200.0],["1992-11-02",4.4468,4.4851,4.4084,4.4468,149000.0],["1992-11-03",4.4468,4.4851,4.4084,4.4851,145600.0],["1992-11-04",4.4851,4.4851,4.4468,4.4468,152800.0],["1992-11-05",4.4851,4.4851,4.4084,4.4084,179000.0],["1992-11-06",4.4468,4.4468,4.4084,4.4084,132000.0],["1992-11-09",4.4316,4.5086,4.393,4.4316,353800.0],["1992-11-10",4.4316,4.4701,4.393,4.393,93000.0],["1992-11-11",4.4316,4.8169,4.4316,4.7784,838600.0],["1992-11-12",4.8169,4.8554,4.7784,4.7784,986400.0],["1992-11-13",4.8554,4.894,4.8169,4.8554,584200.0],["1992-11-16",4.8169,4.894,4.7398,4.7784,308400.0],["1992-11-17",4.7784,4.8169,4.6628,4.7013,122800.0],["1992-11-18",4.7013,4.7013,4.6242,4.6628,208600.0],["1992-11-19",4.6242,4.7013,4.5857,4.6242,119600.0],["1992-11-20",4.6628,4.6628,4.6242,4.6628,166200.0],["1992-11-23",4.6242,4.6242,4.4701,4.5472,346800.0],["1992-11-24",4.5857,4.6628,4.4701,4.6242,320000.0],["1992-11-25",4.6242,4.7013,4.6242,4.7013,296200.0],["1992-11-27",4.6242,4.7013,4.5857,4.6242,164200.0],["1992-11-30",4.6242,4.7784,4.5857,4.7784,372200.0],["1992-12-01",4.7013,4.7784,4.7013,4.7784,276400.0],["1992-12-02",4.8169,5.0096,4.7398,5.0096,600600.0],["1992-12-03",4.9711,5.0481,4.894,5.0096,1212400.0],["1992-12-04",5.0096,5.1637,4.9711,5.1252,381000.0],["1992-12-07",5.2023,5.3179,5.2023,5.2793,776000.0],["1992-12-08",5.2408,5.2408,5.0867,5.1252,881600.0],["1992-12-09",5.1637,5.2023,5.0867,5.2023,376000.0],["1992-12-10",5.2023,5.2023,5.0096,5.0481,261400.0],["1992-12-11",4.9711,5.0096,4.8554,4.8554,196400.0],["1992-12-14",4.8554,5.0096,4.8554,4.9711,185000.0],["1992-12-15",5.0096,5.0096,4.9325,4.9325,105200.0],["1992-12-16",4.9711,4.9711,4.8554,4.894,268800.0],["1992-12-17",4.9325,5.0481,4.894,5.0481,167800.0],["1992-12-18",5.0867,5.0867,5.0096,5.0481,228200.0],["1992-12-21",5.0481,5.0481,4.9325,5.0096,155200.0],["1992-12-22",5.0867,5.0867,4.894,4.9711,170800.0],["1992-12-23",4.9325,5.0481,4.9325,5.0481,290400.0],["1992-12-24",5.0096,5.0481,4.9711,5.0096,138400.0],["1992-12-28",5.0481,5.0867,5.0096,5.0867,110200.0],["1992-12-29",5.1252,5.1252,5.0481,5.0481,149800.0],["1992-12-30",5.0481,5.0867,4.9711,4.9711,169200.0],["1992-12-31",5.0096,5.0481,4.9325,5.0096,337800.0],["1993-01-04",4.9711,5.0867,4.9711,4.9711,211600.0],["1993-01-05",5.0096,5.0096,4.9325,5.0096,353000.0],["1993-01-06",5.0096,5.1252,4.9711,5.1252,547600.0],["1993-01-07",5.2793,5.4335,5.2408,5.2408,823600.0],["1993-01-08",5.2793,5.3564,5.0481,5.2408,484200.0],["1993-01-11",5.3179,5.3949,5.2023,5.3564,509600.0],["1993-01-12",5.3564,5.4335,5.3179,5.3564,247600.0],["1993-01-13",5.3564,5.472,5.3564,5.3949,261800.0],["1993-01-14",5.4335,5.5491,5.4335,5.472,204200.0],["1993-01-15",5.5105,5.5876,5.472,5.5105,258000.0],["1993-01-18",5.5105,5.5876,5.472,5.5876,163600.0],["1993-01-19",5.6262,5.7418,5.5876,5.7418,752200.0],["1993-01-20",5.7803,5.7803,5.6647,5.7032,511000.0],["1993-01-21",5.7032,5.7032,5.6262,5.7032,263800.0],["1993-01-22",5.7418,5.7418,5.6262,5.6647,627400.0],["1993-01-25",5.6647,5.7032,5.5876,5.7032,498600.0],["1993-01-26",5.7032,5.7032,5.5876,5.6262,609200.0],["1993-01-27",5.5491,5.6262,5.472,5.5105,710000.0],["1993-01-28",5.5491,5.5876,5.5105,5.5105,121400.0],["1993-01-29",5.5105,5.5491,5.2408,5.3564,172000.0],["1993-02-01",5.3949,5.3949,5.3564,5.3949,300400.0],["1993-02-02",5.3949,5.3949,5.2023,5.2023,594800.0],["1993-02-03",5.2408,5.2793,5.2023,5.2408,317400.0],["1993-02-04",5.2793,5.6262,5.2793,5.5876,1352400.0],["1993-02-05",5.6647,5.7803,5.5876,5.5876,877000.0],["1993-02-08",5.5721,5.7656,5.5721,5.7656,379600.0],["1993-02-09",5.7656,5.843,5.7269,5.7656,457400.0],["1993-02-10",5.7656,5.7656,5.6495,5.6495,256400.0],["1993-02-11",5.7269,5.7656,5.6108,5.6882,372000.0],["1993-02-12",5.6495,5.6882,5.6495,5.6495,112000.0],["1993-02-16",5.6108,5.6108,5.34,5.4174,376600.0],["1993-02-17",5.4561,5.4561,5.3013,5.34,192000.0],["1993-02-18",5.4174,5.4947,5.3787,5.4947,369000.0],["1993-02-19",5.4561,5.4561,5.4174,5.4561,69000.0],["1993-02-22",5.4561,5.4561,5.3787,5.4174,86600.0],["1993-02-23",5.3787,5.4174,5.3787,5.4174,134400.0],["1993-02-24",5.4174,5.5721,5.3787,5.5721,634400.0],["1993-02-25",5.5721,5.6108,5.4948,5.5721,362600.0],["1993-02-26",5.6108,5.7656,5.6108,5.7656,1114200.0],["1993-03-01",5.7656,5.843,5.7269,5.843,490000.0],["1993-03-02",5.843,5.8817,5.7269,5.8043,468600.0],["1993-03-03",5.8043,5.8817,5.7269,5.843,192200.0],["1993-03-04",6.0365,6.0752,5.8817,5.8817,617000.0],["1993-03-05",5.8817,6.0752,5.8817,6.0365,424800.0],["1993-03-08",6.0752,6.3847,6.0752,6.3847,789800.0],["1993-03-09",6.3074,6.5008,6.23,6.3847,860400.0],["1993-03-10",6.3847,6.4234,6.3461,6.3847,313800.0],["1993-03-11",6.3847,6.3847,6.1526,6.1526,945400.0],["1993-03-12",6.1139,6.1526,5.8043,5.8817,430200.0],["1993-03-15",5.9591,6.0752,5.9204,6.0752,150600.0],["1993-03-16",5.9978,5.9978,5.843,5.8817,237200.0],["1993-03-17",5.8817,5.8817,5.7269,5.7656,253200.0],["1993-03-18",5.8043,5.8817,5.7269,5.7656,312800.0],["1993-03-19",5.7656,5.7656,5.7269,5.7269,147800.0],["1993-03-22",5.6882,5.6882,5.4948,5.5721,750800.0],["1993-03-23",5.4561,5.6108,5.3787,5.5334,1229000.0],["1993-03-24",5.5721,5.5721,5.34,5.34,828400.0],["1993-03-25",5.4174,5.6495,5.4174,5.6108,468200.0],["1993-03-26",5.6108,5.6495,5.4948,5.5334,573200.0],["1993-03-29",5.5334,5.6108,5.5334,5.6108,134200.0],["1993-03-30",5.6108,5.6108,5.5721,5.5721,216000.0],["1993-03-31",5.6108,5.6108,5.5334,5.5721,224800.0],["1993-04-01",5.5721,5.6495,5.5721,5.5721,398600.0],["1993-04-02",5.5721,5.6108,5.3787,5.4561,228000.0],["1993-04-05",5.4561,5.5334,5.4561,5.4561,206800.0],["1993-04-06",5.4561,5.4948,5.1465,5.2626,359200.0],["1993-04-07",5.2239,5.34,5.2239,5.3013,299400.0],["1993-04-08",5.34,5.4174,5.34,5.3787,115200.0],["1993-04-12",5.4174,5.4947,5.3787,5.4947,242400.0],["1993-04-13",5.5334,5.5334,5.4561,5.4561,116400.0],["1993-04-14",5.4948,5.4948,5.3787,5.4561,217200.0],["1993-04-15",5.4561,5.4561,5.34,5.3787,57800.0],["1993-04-16",5.3787,5.4174,5.3013,5.4174,235000.0],["1993-04-19",5.5334,5.5721,5.4174,5.4561,199000.0],["1993-04-20",5.4947,5.5334,5.4561,5.4947,209600.0],["1993-04-21",5.4948,5.5334,5.4561,5.5334,102400.0],["1993-04-22",5.4561,5.4947,5.4561,5.4947,226400.0],["1993-04-23",5.4561,5.4561,5.34,5.4561,136400.0],["1993-04-26",5.4174,5.5334,5.4174,5.4561,212400.0],["1993-04-27",5.4174,5.4561,5.34,5.34,402400.0],["1993-04-28",5.3013,5.4174,5.1852,5.4174,536600.0],["1993-04-29",5.4561,5.4561,5.2239,5.2239,849000.0],["1993-04-30",5.1852,5.2626,5.1465,5.1852,211000.0],["1993-05-03",5.1852,5.2239,5.1465,5.1852,430800.0],["1993-05-04",5.2626,5.4561,5.2239,5.3787,370400.0],["1993-05-05",5.3787,5.4947,5.34,5.4174,118000.0],["1993-05-06",5.4174,5.4561,5.34,5.3787,325200.0],["1993-05-07",5.402,5.402,5.2854,5.2854,128600.0],["1993-05-10",5.2465,5.2854,5.2077,5.2077,149600.0],["1993-05-11",5.1299,5.1688,5.0522,5.1299,323800.0],["1993-05-12",5.1688,5.1688,5.1299,5.1688,109400.0],["1993-05-13",5.1299,5.3243,5.1299,5.2077,228800.0],["1993-05-14",5.1688,5.2077,5.1688,5.2077,132600.0],["1993-05-17",5.1688,5.2077,5.1299,5.1299,138400.0],["1993-05-18",5.1688,5.2854,5.1688,5.2465,220400.0],["1993-05-19",5.2077,5.5186,5.1688,5.4797,443600.0],["1993-05-20",5.674,5.7129,5.4797,5.5186,570600.0],["1993-05-21",5.5574,5.5574,5.402,5.402,166600.0],["1993-05-24",5.4797,5.4797,5.3243,5.3243,109800.0],["1993-05-25",5.3631,5.4408,5.3243,5.402,207600.0],["1993-05-26",5.402,5.5186,5.3631,5.5186,390600.0],["1993-05-27",5.5963,5.6352,5.5186,5.5186,420000.0],["1993-05-28",5.5574,5.5574,5.402,5.4408,67600.0],["1993-06-01",5.4408,5.4408,5.3243,5.402,156800.0],["1993-06-02",5.4408,5.6352,5.4408,5.5574,802200.0],["1993-06-03",5.5963,5.674,5.5963,5.674,590400.0],["1993-06-04",5.674,5.7906,5.6352,5.7906,172400.0],["1993-06-07",5.7906,5.7906,5.6352,5.674,118800.0],["1993-06-08",5.5963,5.5963,5.5186,5.5574,49200.0],["1993-06-09",5.5186,5.5574,5.4408,5.5186,168600.0],["1993-06-10",5.5186,5.5574,5.4797,5.5186,133000.0],["1993-06-11",5.5186,5.5574,5.4408,5.5574,215000.0],["1993-06-14",5.5574,5.5963,5.5574,5.5963,31200.0],["1993-06-15",5.5963,5.674,5.5574,5.6352,331600.0],["1993-06-16",5.5963,5.6352,5.5574,5.5963,79400.0],["1993-06-17",5.674,5.7129,5.5963,5.674,173000.0],["1993-06-18",5.7518,5.7518,5.674,5.674,283600.0],["1993-06-21",5.7129,5.7129,5.4797,5.5574,161600.0],["1993-06-22",5.6352,5.8683,5.5963,5.8295,545200.0],["1993-06-23",5.7906,5.9072,5.7129,5.8683,486200.0],["1993-06-24",5.7906,5.8683,5.7518,5.8295,542200.0],["1993-06-25",5.9072,5.9072,5.7906,5.8295,262000.0],["1993-06-28",5.8295,6.0238,5.8295,5.9849,400000.0],["1993-06-29",5.9461,5.9849,5.7906,5.7906,215200.0],["1993-06-30",5.7517,5.8683,5.7517,5.7906,147000.0],["1993-07-01",5.7906,5.8295,5.7129,5.7129,155200.0],["1993-07-02",5.7517,5.7906,5.7129,5.7517,66600.0],["1993-07-06",5.7906,5.8295,5.7517,5.7906,109000.0],["1993-07-07",5.7517,5.7906,5.7517,5.7517,21600.0],["1993-07-08",5.7518,5.7906,5.7129,5.7129,341600.0],["1993-07-09",5.7129,5.7129,5.5963,5.5963,303800.0],["1993-07-12",5.6352,5.674,5.5963,5.6352,86400.0],["1993-07-13",5.6352,5.7518,5.6352,5.7129,78800.0],["1993-07-14",5.7129,5.7518,5.674,5.7129,145000.0],["1993-07-15",5.7129,5.7517,5.7129,5.7517,52800.0],["1993-07-16",5.7517,5.7906,5.7517,5.7906,109000.0],["1993-07-19",5.9072,5.9461,5.7906,5.8295,383200.0],["1993-07-20",5.8295,5.8683,5.7906,5.8295,86800.0],["1993-07-21",5.7906,5.9072,5.7906,5.9072,173200.0],["1993-07-22",5.9072,5.9072,5.8295,5.8683,118000.0],["1993-07-23",5.8683,5.8683,5.7906,5.8683,71400.0],["1993-07-26",5.8683,5.8683,5.8295,5.8683,156000.0],["1993-07-27",5.9072,5.9849,5.9072,5.9461,263600.0],["1993-07-28",5.9461,5.9461,5.8295,5.8295,102200.0],["1993-07-29",5.8683,5.9849,5.8683,5.9461,350400.0],["1993-07-30",5.9461,6.1792,5.9461,6.1404,1515800.0],["1993-08-02",6.1404,6.4513,6.1404,6.4513,876000.0],["1993-08-03",6.4124,6.529,6.3736,6.4513,737200.0],["1993-08-04",6.4513,6.4513,6.3736,6.4124,263600.0],["1993-08-05",6.4513,6.4513,6.3736,6.4124,301200.0],["1993-08-06",6.4124,6.4124,6.3347,6.3347,1163400.0],["1993-08-09",6.3191,6.3581,6.3191,6.3581,40600.0],["1993-08-10",6.3581,6.3971,6.2801,6.3581,248400.0],["1993-08-11",6.3581,6.4751,6.2801,6.4751,817000.0],["1993-08-12",6.4751,6.7482,6.4361,6.7482,673400.0],["1993-08-13",6.8652,6.9432,6.7872,6.9432,938800.0],["1993-08-16",6.9042,6.9432,6.8262,6.8262,352200.0],["1993-08-17",6.8262,6.8262,6.6311,6.6702,123000.0],["1993-08-18",6.6311,6.6311,6.3971,6.5531,247400.0],["1993-08-19",6.3971,6.5921,6.3971,6.5531,643000.0],["1993-08-20",6.5531,6.5531,6.4361,6.4751,136600.0],["1993-08-23",6.4751,6.5141,6.4361,6.4751,128400.0],["1993-08-24",6.4751,6.5921,6.4751,6.5921,255800.0],["1993-08-25",6.6312,6.6312,6.5531,6.5921,288800.0],["1993-08-26",6.5531,6.5531,6.4751,6.4751,73000.0],["1993-08-27",6.3971,6.4361,6.2801,6.3581,118400.0],["1993-08-30",6.4361,6.4751,6.3971,6.4361,62600.0],["1993-08-31",6.4361,6.4751,6.3191,6.4751,67200.0],["1993-09-01",6.4751,6.5531,6.4361,6.4751,119800.0],["1993-09-02",6.4751,6.5531,6.4361,6.4751,463400.0],["1993-09-03",6.4751,6.4751,6.4361,6.4361,72000.0],["1993-09-07",6.4361,6.4361,6.3581,6.3971,129400.0],["1993-09-08",6.3581,6.4361,6.2411,6.2801,240400.0],["1993-09-09",6.2801,6.2801,6.2411,6.2801,58200.0],["1993-09-10",6.2801,6.3191,6.2801,6.3191,181600.0],["1993-09-13",6.3191,6.3971,6.2801,6.3191,133800.0],["1993-09-14",6.3191,6.3191,6.1241,6.1241,335600.0],["1993-09-15",6.1241,6.2021,6.0851,6.1631,111000.0],["1993-09-16",6.1631,6.2021,6.1241,6.1631,76400.0],["1993-09-17",6.0851,6.2021,6.0851,6.2021,158000.0],["1993-09-20",6.2021,6.2021,6.007,6.1241,83600.0],["1993-09-21",6.1241,6.1631,6.046,6.1631,622400.0],["1993-09-22",6.0851,6.0851,5.773,6.007,762800.0],["1993-09-23",6.007,6.1241,6.007,6.0851,106800.0],["1993-09-24",6.0851,6.1241,5.929,6.007,360800.0],["1993-09-27",6.007,6.046,5.89,6.007,330000.0],["1993-09-28",6.046,6.2021,6.007,6.2021,337600.0],["1993-09-29",6.2411,6.2411,6.2021,6.2411,358600.0],["1993-09-30",6.2411,6.2411,6.0851,6.0851,40400.0],["1993-10-01",6.0851,6.0851,5.929,5.968,305600.0],["1993-10-04",5.929,6.007,5.929,6.007,110400.0],["1993-10-05",6.007,6.007,5.89,5.89,111600.0],["1993-10-06",5.89,5.968,5.851,5.89,344000.0],["1993-10-07",5.851,5.89,5.812,5.812,280600.0],["1993-10-08",5.851,5.851,5.812,5.851,242400.0],["1993-10-11",5.89,5.89,5.812,5.812,216200.0],["1993-10-12",5.812,5.812,5.734,5.734,226000.0],["1993-10-13",5.695,5.812,5.656,5.695,615200.0],["1993-10-14",5.695,5.734,5.656,5.656,119800.0],["1993-10-15",5.656,5.734,5.617,5.695,298400.0],["1993-10-18",5.656,5.773,5.656,5.656,90800.0],["1993-10-19",5.695,5.773,5.695,5.734,425000.0],["1993-10-20",5.773,5.773,5.695,5.734,202800.0],["1993-10-21",5.773,5.851,5.734,5.734,343400.0],["1993-10-22",5.773,5.812,5.617,5.695,156000.0],["1993-10-25",5.734,5.734,5.617,5.617,84800.0],["1993-10-26",5.578,5.656,5.539,5.578,144600.0],["1993-10-27",5.617,5.851,5.578,5.851,194000.0],["1993-10-28",5.812,6.046,5.812,6.046,205000.0],["1993-10-29",6.1241,6.2021,6.1241,6.1631,429000.0],["1993-11-01",6.1631,6.1631,6.0851,6.1241,380800.0],["1993-11-02",6.2021,6.2411,6.1631,6.2411,554600.0],["1993-11-03",6.2021,6.2411,5.929,6.007,438000.0],["1993-11-04",5.968,5.968,5.812,5.851,101200.0],["1993-11-05",6.2411,6.2801,6.1241,6.2801,968800.0],["1993-11-08",6.2253,6.3036,6.147,6.2253,348600.0],["1993-11-09",6.2644,6.3819,6.1861,6.1861,540200.0],["1993-11-10",6.2253,6.2644,6.1861,6.2644,267400.0],["1993-11-11",6.2644,6.3036,6.2253,6.2253,105800.0],["1993-11-12",6.2644,6.3427,6.2253,6.3427,410800.0],["1993-11-15",6.3036,6.3427,6.2644,6.3427,34800.0],["1993-11-16",6.3036,6.3427,6.2253,6.3036,184000.0],["1993-11-17",6.3036,6.4602,6.3036,6.3036,347800.0],["1993-11-18",6.3427,6.3427,6.3036,6.3427,485800.0],["1993-11-19",6.3427,6.3427,6.2253,6.2644,152200.0],["1993-11-22",6.2644,6.2644,6.1861,6.2253,133000.0],["1993-11-23",6.3036,6.3036,6.1861,6.2253,80800.0],["1993-11-24",6.2253,6.3036,6.2253,6.2644,221800.0],["1993-11-26",6.3036,6.3036,6.2253,6.3036,26600.0],["1993-11-29",6.3427,6.3819,6.3036,6.3427,187000.0],["1993-11-30",6.3036,6.3427,6.2644,6.3036,59000.0],["1993-12-01",6.3036,6.3427,6.2644,6.2644,145800.0],["1993-12-02",6.2644,6.3036,6.2644,6.3036,156800.0],["1993-12-03",6.3427,6.4602,6.3036,6.4602,189600.0],["1993-12-06",6.4602,6.656,6.421,6.5385,467200.0],["1993-12-07",6.7734,6.8517,6.7343,6.7343,1991200.0],["1993-12-08",6.7734,6.7734,6.6951,6.7734,115400.0],["1993-12-09",6.7734,6.9692,6.7734,6.93,789800.0],["1993-12-10",6.9692,6.9692,6.8517,6.8909,177800.0],["1993-12-13",6.8909,6.8909,6.7343,6.7734,134800.0],["1993-12-14",6.7734,6.8909,6.7343,6.8909,251400.0],["1993-12-15",6.8909,7.3607,6.8909,7.3216,1045600.0],["1993-12-16",7.3607,7.3999,7.2824,7.3607,544800.0],["1993-12-17",7.2824,7.3607,7.1649,7.2824,306400.0],["1993-12-20",7.2041,7.4782,7.1649,7.3607,329400.0],["1993-12-21",7.439,7.439,7.3215,7.3607,270400.0],["1993-12-22",7.3607,7.7522,7.3607,7.6348,1699400.0],["1993-12-23",7.7131,7.7131,7.3999,7.439,193200.0],["1993-12-27",7.5956,7.6348,7.5173,7.5956,437000.0],["1993-12-28",7.5956,7.6348,7.4782,7.5173,210000.0],["1993-12-29",7.5173,7.5173,7.3999,7.4782,100800.0],["1993-12-30",7.439,7.4782,7.2824,7.2824,115800.0],["1993-12-31",7.3999,7.4782,7.3607,7.439,106800.0],["1994-01-03",7.439,7.439,7.3215,7.3607,219800.0],["1994-01-04",7.3607,7.3607,7.1649,7.3607,291800.0],["1994-01-05",7.5565,7.8305,7.5565,7.8305,986200.0],["1994-01-06",7.8305,7.9871,7.7914,7.7914,850200.0],["1994-01-07",7.7914,7.8305,7.7131,7.7131,303600.0],["1994-01-10",7.6348,7.6348,7.439,7.5565,462400.0],["1994-01-11",7.5173,7.5956,7.3999,7.5565,332000.0],["1994-01-12",7.5956,7.5956,7.439,7.5565,227600.0],["1994-01-13",7.5173,7.7131,7.5173,7.6739,235200.0],["1994-01-14",7.6739,7.6739,6.7343,7.3999,3430600.0],["1994-01-17",7.439,7.4782,7.3216,7.3216,725800.0],["1994-01-18",7.3215,7.5565,7.2824,7.3607,567600.0],["1994-01-19",7.439,7.4782,7.2432,7.3999,512600.0],["1994-01-20",7.5173,7.5565,7.2824,7.439,390800.0],["1994-01-21",7.5173,7.5565,7.439,7.5565,448000.0],["1994-01-24",7.5565,7.5565,7.3215,7.3607,343600.0],["1994-01-25",7.3216,7.3607,7.0475,7.0866,428000.0],["1994-01-26",7.1258,7.2432,7.0866,7.0866,238200.0],["1994-01-27",7.2041,7.2432,7.1258,7.1258,182200.0],["1994-01-28",7.1649,7.2041,7.0083,7.1258,258000.0],["1994-01-31",7.2432,7.3999,7.2041,7.2824,336200.0],["1994-02-01",7.2824,7.2824,7.1649,7.2041,307400.0],["1994-02-02",7.1649,7.5173,7.1649,7.4782,536000.0],["1994-02-03",7.3999,7.5956,7.3999,7.5956,542800.0],["1994-02-04",7.5173,7.5565,7.3215,7.3607,379200.0],["1994-02-07",7.2824,7.3216,7.1649,7.2041,302000.0],["1994-02-08",7.1491,7.1491,6.992,7.1098,526600.0],["1994-02-09",7.1491,7.1491,6.9134,7.0313,309600.0],["1994-02-10",6.992,6.992,6.6777,6.8741,690600.0],["1994-02-11",6.9134,7.0705,6.8349,6.992,1089600.0],["1994-02-14",6.992,6.992,6.9134,6.9134,307600.0],["1994-02-15",6.9527,7.1098,6.9527,7.1098,856200.0],["1994-02-16",7.1098,7.2277,7.0705,7.2277,487200.0],["1994-02-17",7.2277,7.3455,7.2277,7.3062,682600.0],["1994-02-18",7.2277,7.2277,6.7563,6.8741,494600.0],["1994-02-22",6.9134,6.992,6.8349,6.9134,223000.0],["1994-02-23",6.992,6.992,6.8349,6.8741,334400.0],["1994-02-24",6.8741,6.8741,6.5206,6.5206,691800.0],["1994-02-25",6.6385,6.6385,6.4028,6.4813,411800.0],["1994-02-28",6.4813,6.5599,6.4028,6.4813,274800.0],["1994-03-01",6.5206,6.5206,6.2456,6.442,260400.0],["1994-03-02",6.3242,6.8349,6.2456,6.717,604800.0],["1994-03-03",6.6777,6.7563,6.4813,6.5599,221000.0],["1994-03-04",6.5992,6.7563,6.5992,6.717,369600.0],["1994-03-07",6.7563,6.8741,6.5599,6.5992,375400.0],["1994-03-08",6.6384,6.8349,6.6384,6.8349,181800.0],["1994-03-09",6.7563,7.0705,6.7563,7.0705,288400.0],["1994-03-10",7.1491,7.3455,7.1098,7.1491,1161400.0],["1994-03-11",7.1098,7.1491,7.0705,7.1098,172200.0],["1994-03-14",7.1491,7.1884,7.0705,7.1884,408800.0],["1994-03-15",7.1884,7.2669,7.1491,7.1884,109200.0],["1994-03-16",7.3455,7.7383,7.3455,7.7383,909400.0],["1994-03-17",7.7383,7.7383,7.5419,7.7383,692400.0],["1994-03-18",7.7383,7.7383,7.5026,7.5419,341800.0],["1994-03-21",7.5419,7.5419,7.3848,7.4241,161800.0],["1994-03-22",7.4241,7.5419,7.3455,7.5419,229200.0],["1994-03-23",7.5419,7.5812,7.1491,7.3062,1406600.0],["1994-03-24",7.1491,7.1491,6.9527,6.9527,918400.0],["1994-03-25",6.7956,6.992,6.7956,6.9527,856000.0],["1994-03-28",6.9527,7.0313,6.8349,6.992,769400.0],["1994-03-29",6.9527,6.9527,6.6384,6.6384,286800.0],["1994-03-30",6.5599,6.5599,6.3242,6.3242,477800.0],["1994-03-31",6.4028,6.442,6.1671,6.2849,679800.0],["1994-04-04",6.0885,6.2456,6.01,6.2456,541000.0],["1994-04-05",6.2064,6.5599,6.2064,6.5599,675400.0],["1994-04-06",6.5599,6.717,6.5206,6.717,399800.0],["1994-04-07",6.717,6.7563,6.6384,6.717,520000.0],["1994-04-08",6.717,6.717,6.442,6.442,265000.0],["1994-04-11",6.4813,6.4813,6.2849,6.2849,211800.0],["1994-04-12",6.3635,6.3635,5.5779,5.6957,3196600.0],["1994-04-13",5.735,5.8136,5.5779,5.6171,1266400.0],["1994-04-14",5.6171,5.7743,5.6171,5.735,542600.0],["1994-04-15",5.7743,5.9707,5.7743,5.8921,623000.0],["1994-04-18",5.8136,5.8528,5.6172,5.6564,1210800.0],["1994-04-19",5.6172,5.6564,5.2636,5.3815,772200.0],["1994-04-20",5.46,5.46,5.1851,5.2243,871000.0],["1994-04-21",5.2636,5.3422,5.1851,5.3422,1054800.0],["1994-04-22",5.3815,5.5386,5.3815,5.46,1577000.0],["1994-04-25",5.46,5.5779,5.46,5.5779,461400.0],["1994-04-26",5.5779,5.6564,5.5386,5.6171,530000.0],["1994-04-28",5.6171,5.6564,5.5386,5.6171,578400.0],["1994-04-29",5.6564,5.6957,5.6171,5.6957,127800.0],["1994-05-02",5.6957,5.9314,5.6564,5.8921,986400.0],["1994-05-03",5.9314,6.0492,5.8528,5.8528,562400.0],["1994-05-04",5.8528,5.8528,5.7743,5.8136,111600.0],["1994-05-05",5.7743,5.8921,5.7743,5.8136,166600.0],["1994-05-06",5.735,5.7743,5.5779,5.6171,460000.0],["1994-05-09",5.5619,5.6014,5.5225,5.5225,338600.0],["1994-05-10",5.483,5.7197,5.483,5.7197,286600.0],["1994-05-11",5.7197,5.7197,5.6014,5.6014,228000.0],["1994-05-12",5.6803,5.7197,5.6408,5.6803,149800.0],["1994-05-13",5.6803,5.7197,5.6408,5.7197,87200.0],["1994-05-16",5.7197,5.7986,5.7,5.7197,107400.0],["1994-05-17",5.7592,5.7592,5.6408,5.7197,183600.0],["1994-05-18",5.7986,5.9564,5.7986,5.8775,497200.0],["1994-05-19",5.8775,6.0353,5.8775,5.9169,526800.0],["1994-05-20",5.9169,5.9564,5.8775,5.8775,301600.0],["1994-05-23",5.8775,5.9169,5.838,5.8775,89000.0],["1994-05-24",5.8775,5.9169,5.8775,5.8775,60200.0],["1994-05-25",5.9169,5.9169,5.7986,5.7986,173000.0],["1994-05-26",5.7986,5.7986,5.5619,5.6014,774600.0],["1994-05-27",5.5225,5.5225,5.128,5.1675,1769200.0],["1994-05-31",5.1675,5.1675,5.128,5.128,375400.0],["1994-06-01",5.0491,5.0491,4.9308,4.9702,992600.0],["1994-06-02",4.8913,4.8913,4.7336,4.7336,1139000.0],["1994-06-03",4.773,4.9702,4.773,4.9308,1054200.0],["1994-06-06",4.9702,5.128,4.9308,5.0491,934200.0],["1994-06-07",5.0491,5.0886,4.9702,5.0491,746600.0],["1994-06-08",5.0097,5.0491,4.8913,4.8913,666200.0],["1994-06-09",4.9702,5.0097,4.9308,4.9702,133600.0],["1994-06-10",4.9308,5.0097,4.8913,5.0097,114000.0],["1994-06-13",4.9308,5.0097,4.9308,4.9702,256000.0],["1994-06-14",4.8913,5.0097,4.8913,4.8913,381000.0],["1994-06-15",4.8913,4.9702,4.8913,4.8913,345600.0],["1994-06-16",4.9308,4.9702,4.8913,4.9308,440600.0],["1994-06-17",4.9308,4.9308,4.8124,4.8124,270600.0],["1994-06-20",4.773,4.8124,4.6941,4.6941,224000.0],["1994-06-21",4.6547,4.6941,4.5363,4.5363,280400.0],["1994-06-22",4.5758,4.6547,4.5363,4.5363,310400.0],["1994-06-23",4.6152,4.6547,4.2208,4.2208,503000.0],["1994-06-24",4.2208,4.2602,4.1419,4.1813,550400.0],["1994-06-27",4.1813,4.3391,4.1419,4.3391,325600.0],["1994-06-28",4.3391,4.3391,4.1813,4.2602,313200.0],["1994-06-29",4.2602,4.2996,4.1024,4.2602,677800.0],["1994-06-30",4.2602,4.2602,4.1419,4.2208,338600.0],["1994-07-01",4.2602,4.2602,4.1419,4.1419,331200.0],["1994-07-05",4.1419,4.2996,4.1419,4.2208,323600.0],["1994-07-06",4.1813,4.418,4.1813,4.3785,481800.0],["1994-07-07",4.418,4.6941,4.418,4.6547,651800.0],["1994-07-08",4.5758,4.6152,4.4574,4.5758,242800.0],["1994-07-11",4.5758,4.6152,4.4574,4.6152,163600.0],["1994-07-12",4.6152,4.6152,4.4969,4.5363,181600.0],["1994-07-13",4.4969,4.5758,4.4574,4.5363,159800.0],["1994-07-14",4.4969,4.6941,4.4969,4.6152,225400.0],["1994-07-15",4.6941,4.8124,4.6547,4.8124,310800.0],["1994-07-18",4.773,4.9702,4.773,4.9702,321400.0],["1994-07-19",4.9308,5.0097,4.9308,4.9308,251400.0],["1994-07-20",4.9308,4.9308,4.6152,4.7336,305400.0],["1994-07-21",4.6941,4.6941,4.6547,4.6547,134600.0],["1994-07-22",4.6941,4.7336,4.6547,4.6941,138800.0],["1994-07-25",4.6547,4.773,4.6152,4.773,92600.0],["1994-07-26",4.7336,4.8519,4.6941,4.8124,334000.0],["1994-07-27",4.773,4.8519,4.773,4.8124,127000.0],["1994-07-28",4.8519,4.8519,4.773,4.8124,151600.0],["1994-07-29",4.8519,4.8519,4.7336,4.773,678000.0],["1994-08-01",4.8124,4.8519,4.773,4.8124,120800.0],["1994-08-02",4.8124,4.8519,4.773,4.8124,181000.0],["1994-08-03",4.8124,4.9308,4.773,4.8124,118200.0],["1994-08-04",4.7336,4.7336,4.3391,4.418,1019600.0],["1994-08-05",4.4574,4.4969,4.418,4.4969,664200.0],["1994-08-08",4.481,4.6,4.481,4.5603,181000.0],["1994-08-09",4.5603,4.6,4.5603,4.5603,443600.0],["1994-08-10",4.5207,4.5603,4.5207,4.5603,299000.0],["1994-08-11",4.6,4.6396,4.5207,4.6,239000.0],["1994-08-12",4.5603,4.7586,4.5603,4.7189,277200.0],["1994-08-15",4.7189,4.7586,4.7189,4.7586,284600.0],["1994-08-16",4.7189,4.7586,4.6,4.7189,222600.0],["1994-08-17",4.7983,4.7983,4.7189,4.7983,158800.0],["1994-08-18",4.7983,4.8379,4.7189,4.7189,160800.0],["1994-08-19",4.7586,4.7983,4.6,4.7983,163600.0],["1994-08-22",4.7983,4.7983,4.6793,4.6793,203200.0],["1994-08-23",4.6793,4.7189,4.6396,4.6396,338800.0],["1994-08-24",4.6396,4.6793,4.5603,4.6793,212400.0],["1994-08-25",4.6396,4.6793,4.6396,4.6793,75800.0],["1994-08-26",4.6793,4.7586,4.6396,4.7189,131000.0],["1994-08-29",4.7586,4.8776,4.7189,4.7983,274800.0],["1994-08-30",4.8379,4.9569,4.8379,4.9172,535200.0],["1994-08-31",4.9172,5.0362,4.9172,4.9172,466600.0],["1994-09-01",4.9172,4.9172,4.7983,4.8776,159200.0],["1994-09-02",4.8379,4.9172,4.8379,4.8379,92600.0],["1994-09-06",4.8776,4.8776,4.7586,4.7586,218800.0],["1994-09-07",4.8379,4.9569,4.7983,4.9172,218400.0],["1994-09-08",5.1551,5.2345,4.9965,4.9965,1084800.0],["1994-09-09",4.8776,4.9172,4.8379,4.8379,237000.0],["1994-09-12",4.8776,4.9569,4.8379,4.9172,114200.0],["1994-09-13",4.9172,4.9172,4.8379,4.8379,169400.0],["1994-09-14",4.8776,4.9569,4.8776,4.9569,255200.0],["1994-09-15",4.9172,4.9172,4.8379,4.9172,206800.0],["1994-09-16",4.9172,4.9172,4.7983,4.8379,297800.0],["1994-09-19",4.8379,4.8379,4.7586,4.8379,140400.0],["1994-09-20",4.7983,4.8379,4.7586,4.7586,159000.0],["1994-09-21",4.7586,4.7586,4.5603,4.6,375200.0],["1994-09-22",4.5603,4.6793,4.4414,4.481,578200.0],["1994-09-23",4.481,4.5603,4.4017,4.4017,401200.0],["1994-09-26",4.4017,4.4414,4.3224,4.362,438200.0],["1994-09-27",4.3621,4.4017,4.2827,4.2827,272200.0],["1994-09-28",4.3224,4.362,4.2431,4.3224,131200.0],["1994-09-29",4.2827,4.4414,4.2431,4.4017,384600.0],["1994-09-30",4.4017,4.4414,4.3224,4.3224,400400.0],["1994-10-03",4.4017,4.4414,4.2827,4.4017,229000.0],["1994-10-04",4.4414,4.481,4.3621,4.4017,429600.0],["1994-10-05",4.362,4.4414,4.362,4.4414,589200.0],["1994-10-06",4.3621,4.4017,4.2827,4.2827,480200.0],["1994-10-07",4.3224,4.3224,4.2431,4.2431,234200.0],["1994-10-10",4.3224,4.3224,4.2827,4.2827,80000.0],["1994-10-11",4.3224,4.4017,4.3224,4.4017,282400.0],["1994-10-12",4.4017,4.4017,4.3224,4.3224,131200.0],["1994-10-13",4.3621,4.4414,4.2827,4.2827,551200.0],["1994-10-14",4.2827,4.362,4.2431,4.3224,308600.0],["1994-10-17",4.3224,4.3224,4.1638,4.2034,233800.0],["1994-10-18",4.1638,4.2431,4.0845,4.0845,333000.0],["1994-10-19",4.0845,4.0845,3.9655,4.0052,581800.0],["1994-10-20",4.0052,4.1241,4.0052,4.0845,767200.0],["1994-10-21",4.0845,4.1638,4.0845,4.1241,140800.0],["1994-10-24",4.1638,4.1638,4.0845,4.0845,333200.0],["1994-10-25",4.0845,4.1241,3.9655,4.0052,295400.0],["1994-10-26",4.0448,4.0845,4.0448,4.0448,123600.0],["1994-10-27",4.0845,4.0845,4.0052,4.0845,231000.0],["1994-10-28",4.0845,4.1638,4.0448,4.1638,374400.0],["1994-10-31",4.1638,4.1638,4.0845,4.1241,397800.0],["1994-11-01",4.0845,4.1241,4.0448,4.0845,220200.0],["1994-11-02",4.0448,4.0845,4.0052,4.0448,248600.0],["1994-11-03",4.0448,4.1241,4.0448,4.0845,180600.0],["1994-11-04",4.0448,4.1241,4.0448,4.0448,528000.0],["1994-11-07",4.0448,4.1638,4.0448,4.1241,624800.0],["1994-11-08",4.0683,4.1082,3.9885,4.0284,1123800.0],["1994-11-09",4.0284,4.0683,4.0284,4.0683,378800.0],["1994-11-10",4.0683,4.1082,4.0683,4.0683,414800.0],["1994-11-11",4.1082,4.1082,4.0683,4.0683,70200.0],["1994-11-14",4.1082,4.1879,4.1082,4.1481,793800.0],["1994-11-15",4.1481,4.2278,4.1481,4.1481,609400.0],["1994-11-16",4.1481,4.2278,4.1481,4.1481,347800.0],["1994-11-17",4.1481,4.1879,4.1481,4.1879,465000.0],["1994-11-18",4.1879,4.2278,4.1481,4.1481,124200.0],["1994-11-21",4.1879,4.1879,4.0683,4.0683,171800.0],["1994-11-22",4.0683,4.0683,3.9885,4.0284,221800.0],["1994-11-23",3.9885,4.0284,3.9087,3.9885,235800.0],["1994-11-25",4.0284,4.0284,4.0284,4.0284,30600.0],["1994-11-28",4.0284,4.1082,4.0284,4.0683,157600.0],["1994-11-29",4.1082,4.1082,4.0683,4.0683,329600.0],["1994-11-30",4.0683,4.148,4.0284,4.0683,373800.0],["1994-12-01",4.1082,4.1082,4.0284,4.0683,551200.0],["1994-12-02",4.0284,4.1082,4.0284,4.1082,372600.0],["1994-12-05",4.1082,4.1481,4.0683,4.1481,413800.0],["1994-12-06",4.0683,4.1082,4.0683,4.1082,384200.0],["1994-12-07",4.0683,4.1082,4.0683,4.1082,87800.0],["1994-12-08",4.0284,4.0683,3.9885,4.0284,314800.0],["1994-12-09",3.9885,4.1082,3.9885,4.0683,166200.0],["1994-12-12",4.0284,4.0683,3.9486,3.9885,226000.0],["1994-12-13",3.9885,4.0284,3.9087,3.9087,368200.0],["1994-12-14",3.9087,3.9486,3.8689,3.9486,405200.0],["1994-12-15",3.9486,4.0284,3.9087,3.9885,286200.0],["1994-12-16",4.0284,4.148,3.9885,4.0284,985800.0],["1994-12-19",3.9885,4.1082,3.9486,4.0683,375800.0],["1994-12-20",4.0683,4.0683,3.9885,3.9885,412000.0],["1994-12-21",3.9486,4.0683,3.9087,4.0284,571000.0],["1994-12-22",4.0683,4.1481,4.0284,4.1481,230600.0],["1994-12-23",4.148,4.148,4.0683,4.0683,78200.0],["1994-12-27",4.1082,4.1481,4.1082,4.1481,164000.0],["1994-12-28",4.1082,4.148,4.0683,4.1082,209800.0],["1994-12-29",4.1481,4.1879,4.1082,4.1481,142600.0],["1994-12-30",4.148,4.148,4.1082,4.1082,209200.0],["1995-01-03",4.1481,4.1879,4.1481,4.1879,148000.0],["1995-01-04",4.1879,4.1879,4.1082,4.1481,237400.0],["1995-01-05",4.1879,4.3076,4.148,4.2677,261800.0],["1995-01-06",4.2278,4.3076,4.2278,4.2677,340000.0],["1995-01-09",4.2677,4.3874,4.2677,4.3874,391400.0],["1995-01-10",4.4671,4.4671,4.3475,4.4272,392400.0],["1995-01-11",4.3475,4.3874,4.3475,4.3874,367400.0],["1995-01-12",4.3475,4.3475,4.2677,4.3076,456400.0],["1995-01-13",4.3076,4.3076,4.2278,4.2278,273200.0],["1995-01-16",4.2677,4.2677,4.148,4.2278,275200.0],["1995-01-17",4.1879,4.2278,4.1481,4.1879,238200.0],["1995-01-18",4.1879,4.2278,4.148,4.2278,219000.0],["1995-01-19",4.1879,4.2677,4.1879,4.2278,102600.0],["1995-01-20",4.1879,4.1879,4.0683,4.1082,179400.0],["1995-01-23",4.0284,4.0284,3.9486,3.9885,427400.0],["1995-01-24",3.9885,4.1082,3.9885,4.0284,271200.0],["1995-01-25",4.0284,4.1082,4.0284,4.0683,182000.0],["1995-01-26",4.0683,4.1481,4.0683,4.1481,129800.0],["1995-01-27",4.148,4.148,4.0284,4.0683,236800.0],["1995-01-30",4.0683,4.1082,4.0284,4.0683,171600.0],["1995-01-31",4.0683,4.2677,4.0683,4.1879,420200.0],["1995-02-01",4.1879,4.2278,4.1082,4.1879,221200.0],["1995-02-02",4.148,4.2278,4.148,4.2278,147400.0],["1995-02-03",4.2278,4.2278,4.1879,4.2278,99800.0],["1995-02-06",4.2278,4.4272,4.1879,4.3874,591200.0],["1995-02-07",4.4671,4.6267,4.3874,4.5868,1200200.0],["1995-02-08",4.691,4.691,4.6108,4.6108,469800.0],["1995-02-09",4.6108,4.6509,4.5707,4.5707,208200.0],["1995-02-10",4.6108,4.7311,4.6108,4.6108,206000.0],["1995-02-13",4.6509,4.6509,4.5707,4.6509,115400.0],["1995-02-14",4.691,4.7311,4.5307,4.6108,140800.0],["1995-02-15",4.6108,4.7311,4.6108,4.6509,630400.0],["1995-02-16",4.6108,4.6509,4.5307,4.5307,237400.0],["1995-02-17",4.5307,4.6108,4.4906,4.5307,350400.0],["1995-02-21",4.5307,4.6108,4.4906,4.5707,124600.0],["1995-02-22",4.5707,4.6509,4.4906,4.4906,460200.0],["1995-02-23",4.4906,4.6108,4.4906,4.5307,389400.0],["1995-02-24",4.6108,4.6108,4.4906,4.5307,431000.0],["1995-02-27",4.5307,4.691,4.5307,4.6509,186600.0],["1995-02-28",4.6108,4.7311,4.6108,4.691,267600.0],["1995-03-01",4.7712,4.8514,4.6509,4.691,830800.0],["1995-03-02",4.691,4.7311,4.6509,4.6509,303200.0],["1995-03-03",4.6509,4.7311,4.6509,4.6509,351600.0],["1995-03-06",4.5707,4.5707,4.5307,4.5307,543200.0],["1995-03-07",4.4906,4.5307,4.3703,4.3703,336200.0],["1995-03-08",4.2901,4.4505,4.25,4.3703,112800.0],["1995-03-09",4.3703,4.4104,4.3302,4.3703,108000.0],["1995-03-10",4.3302,4.4906,4.3302,4.4906,190200.0],["1995-03-13",4.4906,4.4906,4.3302,4.4104,178800.0],["1995-03-14",4.3703,4.3703,4.2099,4.2901,240400.0],["1995-03-15",4.2901,4.2901,4.1698,4.1698,185200.0],["1995-03-16",4.1698,4.2901,4.1698,4.2901,356800.0],["1995-03-17",4.2901,4.2901,4.2099,4.2099,178000.0],["1995-03-20",4.25,4.25,4.1698,4.2099,138400.0],["1995-03-21",4.1698,4.25,4.1297,4.2099,278200.0],["1995-03-22",4.1698,4.2099,4.1297,4.1698,125800.0],["1995-03-23",4.1698,4.25,4.1297,4.1698,645400.0],["1995-03-24",4.0896,4.0896,3.5684,3.6486,1093000.0],["1995-03-27",3.6486,3.7689,3.5684,3.5684,612200.0],["1995-03-28",3.6085,3.7288,3.6085,3.7288,534600.0],["1995-03-29",3.7288,3.8491,3.6887,3.7288,277600.0],["1995-03-30",3.7689,3.8491,3.7288,3.8491,520400.0],["1995-03-31",3.809,3.8491,3.7288,3.809,383400.0],["1995-04-03",3.7689,3.9693,3.7689,3.9693,704000.0],["1995-04-04",3.9693,4.0495,3.9693,4.0495,203600.0],["1995-04-05",4.0094,4.0094,3.9292,4.0094,332600.0],["1995-04-06",4.0094,4.0495,3.9292,3.9292,166800.0],["1995-04-07",3.9292,4.0094,3.9292,4.0094,209400.0],["1995-04-10",3.9693,4.1297,3.9693,4.0896,212400.0],["1995-04-11",4.0896,4.1698,4.0896,4.1297,192400.0],["1995-04-12",4.1297,4.1297,4.0896,4.1297,212200.0],["1995-04-13",4.1297,4.25,4.0896,4.25,383600.0],["1995-04-17",4.2099,4.2099,4.0896,4.1297,356400.0],["1995-04-18",4.1297,4.1297,4.0495,4.0896,106200.0],["1995-04-19",4.0896,4.0896,4.0094,4.0495,489400.0],["1995-04-20",4.0495,4.0495,4.0094,4.0094,92000.0],["1995-04-21",4.0495,4.0495,3.9693,4.0094,500800.0],["1995-04-24",4.0094,4.0495,3.9693,4.0094,186000.0],["1995-04-25",4.0094,4.0896,3.9292,4.0495,1110000.0],["1995-04-26",4.0896,4.2099,4.0495,4.1698,401800.0],["1995-04-27",4.1698,4.2901,4.1698,4.2099,285400.0],["1995-04-28",4.1698,4.25,4.1698,4.2099,95400.0],["1995-05-01",4.1698,4.2099,4.1698,4.2099,295000.0],["1995-05-02",4.1698,4.1698,4.1297,4.1698,147800.0],["1995-05-03",4.1698,4.25,4.1297,4.25,66400.0],["1995-05-04",4.25,4.3703,4.2099,4.2901,164600.0],["1995-05-05",4.2099,4.5707,4.2099,4.5707,1545600.0],["1995-05-08",4.6352,4.9577,4.6352,4.9577,1607400.0],["1995-05-09",5.0786,5.1189,4.8771,4.9174,1059000.0],["1995-05-10",4.9174,4.9174,4.6755,4.7965,455600.0],["1995-05-11",4.7159,4.8368,4.6352,4.8368,210600.0],["1995-05-12",4.7562,4.7965,4.7159,4.7159,169200.0],["1995-05-15",4.7562,4.8368,4.7159,4.8368,196600.0],["1995-05-16",4.7965,4.8368,4.7159,4.7562,176800.0],["1995-05-17",4.7562,4.7965,4.7159,4.7562,74800.0],["1995-05-18",4.7562,4.7562,4.5949,4.5949,152200.0],["1995-05-19",4.5949,4.6352,4.5748,4.6352,139000.0],["1995-05-22",4.6755,4.7965,4.6352,4.6352,218000.0],["1995-05-23",4.6755,4.7562,4.6755,4.7159,356600.0],["1995-05-24",4.7562,4.7965,4.6352,4.6352,233000.0],["1995-05-25",4.6352,4.6352,4.4337,4.4337,332600.0],["1995-05-26",4.3531,4.4337,4.2725,4.3128,319800.0],["1995-05-30",4.3128,4.4337,4.3128,4.3531,172600.0],["1995-05-31",4.3934,4.5546,4.3128,4.5546,169200.0],["1995-06-01",4.5949,4.7562,4.5143,4.7159,577800.0],["1995-06-02",4.7159,4.8368,4.7159,4.7965,275400.0],["1995-06-05",4.7965,4.9174,4.7159,4.8771,345200.0],["1995-06-06",4.8368,4.8368,4.7965,4.8368,106400.0],["1995-06-07",4.8368,4.8771,4.7562,4.7965,243400.0],["1995-06-08",4.7965,4.7965,4.7159,4.7562,143000.0],["1995-06-09",4.7159,4.7562,4.6755,4.6755,184400.0],["1995-06-12",4.6755,4.7159,4.6352,4.6755,67400.0],["1995-06-13",4.7159,4.7159,4.5949,4.6755,83800.0],["1995-06-14",4.7159,4.7159,4.6755,4.7159,51200.0],["1995-06-15",4.6755,4.7159,4.6352,4.7159,65800.0],["1995-06-16",4.7159,4.7159,4.5949,4.6352,142200.0],["1995-06-19",4.5949,4.5949,4.5143,4.5546,137600.0],["1995-06-20",4.5546,4.5949,4.474,4.5143,143000.0],["1995-06-21",4.5143,4.5143,4.3934,4.4337,99000.0],["1995-06-22",4.3934,4.5143,4.3531,4.3531,210200.0],["1995-06-23",4.3531,4.5546,4.3531,4.5546,146400.0],["1995-06-26",4.5949,4.6755,4.5143,4.5546,226800.0],["1995-06-27",4.7562,4.7965,4.6755,4.7159,325000.0],["1995-06-28",4.6755,4.7158,4.5949,4.5949,88400.0],["1995-06-29",4.6352,4.7562,4.5949,4.7562,175400.0],["1995-06-30",4.7562,4.7562,4.6352,4.6755,69400.0],["1995-07-03",4.6352,4.6755,4.5546,4.5546,36000.0],["1995-07-05",4.5949,4.5949,4.5143,4.5143,265800.0],["1995-07-06",4.5546,5.0383,4.5143,4.998,478800.0],["1995-07-07",5.0383,5.0383,4.9174,4.9174,386400.0],["1995-07-10",4.8368,5.1189,4.8368,5.0786,274400.0],["1995-07-11",5.0786,5.1592,4.998,5.1189,266000.0],["1995-07-12",4.998,5.1189,4.998,5.0786,317400.0],["1995-07-13",5.0786,5.1189,4.9577,4.998,332200.0],["1995-07-14",4.9577,5.0383,4.8368,4.9174,126400.0],["1995-07-17",4.8368,4.8368,4.6755,4.7159,277600.0],["1995-07-18",4.7159,4.8368,4.7159,4.7965,495600.0],["1995-07-19",4.7965,4.7965,4.6755,4.6755,153000.0],["1995-07-20",4.6755,4.7158,4.5546,4.5949,160400.0],["1995-07-21",4.5949,4.5949,4.4337,4.474,332000.0],["1995-07-24",4.474,4.6352,4.474,4.5546,344600.0],["1995-07-25",4.5949,4.5949,4.5546,4.5546,89200.0],["1995-07-26",4.5546,4.7158,4.5546,4.5949,168600.0],["1995-07-27",4.6755,4.7562,4.6755,4.7159,212800.0],["1995-07-28",4.6755,4.7158,4.5546,4.5949,67200.0],["1995-07-31",4.6352,4.6755,4.5949,4.6352,98200.0],["1995-08-01",4.6755,4.6755,4.5143,4.6352,180600.0],["1995-08-02",4.6755,4.7562,4.5546,4.5949,170600.0],["1995-08-03",4.5546,4.5546,4.474,4.5143,133000.0],["1995-08-04",4.5143,4.5143,4.4337,4.4337,144200.0],["1995-08-07",4.474,4.474,4.3934,4.4337,200600.0],["1995-08-08",4.474,4.474,4.2322,4.2725,353200.0],["1995-08-09",4.3531,4.4337,4.3531,4.3934,107400.0],["1995-08-10",4.4177,4.4177,4.2961,4.3367,83000.0],["1995-08-11",4.3367,4.4177,4.2556,4.3772,112200.0],["1995-08-14",4.3367,4.4177,4.2961,4.3772,103600.0],["1995-08-15",4.3772,4.3772,4.2556,4.3367,254800.0],["1995-08-16",4.3367,4.5393,4.3367,4.4988,247400.0],["1995-08-17",4.4988,4.4988,4.3772,4.3772,331800.0],["1995-08-18",4.3772,4.4177,4.3367,4.3772,241800.0],["1995-08-21",4.3772,4.4582,4.3772,4.4177,175200.0],["1995-08-22",4.4582,4.4582,4.3367,4.3772,161400.0],["1995-08-23",4.3772,4.3772,4.2556,4.3367,174000.0],["1995-08-24",4.3367,4.3772,4.2556,4.3367,141800.0],["1995-08-25",4.3367,4.4582,4.3367,4.4177,198200.0],["1995-08-28",4.4988,4.4988,4.3569,4.4177,53000.0],["1995-08-29",4.4582,4.4582,4.3367,4.4177,79200.0],["1995-08-30",4.4177,4.4177,4.2961,4.3367,77600.0],["1995-08-31",4.3772,4.3772,4.2961,4.3367,92600.0],["1995-09-01",4.3367,4.3367,4.2556,4.2961,81400.0],["1995-09-05",4.2961,4.3367,4.2961,4.2961,94400.0],["1995-09-06",4.2961,4.3367,4.2556,4.2961,164000.0],["1995-09-07",4.2961,4.2961,4.1745,4.2556,230000.0],["1995-09-08",4.2556,4.2556,4.2151,4.2556,72000.0],["1995-09-11",4.2151,4.2556,4.1745,4.2151,160200.0],["1995-09-12",4.2556,4.3367,4.2556,4.2556,129800.0],["1995-09-13",4.2556,4.2556,4.1745,4.1745,117200.0],["1995-09-14",4.1745,4.2556,4.1745,4.2556,205400.0],["1995-09-15",4.2961,4.3367,4.2556,4.3367,397400.0],["1995-09-18",4.2556,4.2556,4.1745,4.1745,184800.0],["1995-09-19",4.2151,4.2556,4.134,4.2151,139400.0],["1995-09-20",4.1745,4.2151,4.0935,4.1745,290800.0],["1995-09-21",4.1745,4.1745,4.0935,4.0935,137000.0],["1995-09-22",4.0935,4.2151,4.053,4.2151,116800.0],["1995-09-25",4.2151,4.2151,4.0935,4.134,119600.0],["1995-09-26",4.1745,4.2556,4.0935,4.0935,322000.0],["1995-09-27",4.0935,4.0935,4.0124,4.0935,135800.0],["1995-09-28",4.053,4.0935,3.9719,4.0935,263600.0],["1995-09-29",4.0124,4.0935,3.9719,4.0935,202200.0],["1995-10-02",4.053,4.0935,4.053,4.0935,130000.0],["1995-10-03",4.0935,4.0935,4.053,4.0935,91200.0],["1995-10-04",4.053,4.053,3.9719,4.0124,233600.0],["1995-10-05",3.9719,4.0935,3.9719,4.053,306800.0],["1995-10-06",4.053,4.053,3.9719,4.0124,138800.0],["1995-10-09",3.9719,4.053,3.9719,4.0124,235400.0],["1995-10-10",4.0124,4.053,3.9719,4.0124,118600.0],["1995-10-11",3.9719,4.0124,3.9719,4.0124,100000.0],["1995-10-12",3.9719,4.0124,3.8908,3.9314,88400.0],["1995-10-13",3.9719,3.9719,3.9314,3.9314,133000.0],["1995-10-16",3.9719,4.053,3.9719,4.0124,239800.0],["1995-10-17",4.053,4.053,3.9719,3.9719,113600.0],["1995-10-18",4.0124,4.0124,3.9314,3.9719,137600.0],["1995-10-19",3.9719,3.9719,3.8503,3.9314,152000.0],["1995-10-20",3.8908,3.9314,3.8503,3.8908,71400.0],["1995-10-23",3.9314,3.9314,3.8503,3.9314,176200.0],["1995-10-24",3.8908,3.8908,3.8098,3.8098,161000.0],["1995-10-25",3.8098,3.8503,3.6477,3.6477,196200.0],["1995-10-26",3.6477,3.6882,3.5666,3.5666,358800.0],["1995-10-27",3.5666,3.6071,3.5261,3.5666,287600.0],["1995-10-30",3.6071,3.6477,3.5666,3.6071,257400.0],["1995-10-31",3.6477,3.7692,3.6071,3.7692,543400.0],["1995-11-01",3.7692,3.8503,3.7692,3.8503,251200.0],["1995-11-02",3.8098,4.053,3.8098,4.053,287400.0],["1995-11-03",4.0124,4.2556,4.0124,4.2556,459000.0],["1995-11-06",4.1745,4.1745,4.0124,4.0124,74200.0],["1995-11-07",4.053,4.053,3.9314,3.9719,72400.0],["1995-11-08",3.9719,4.0124,3.9314,4.0124,62200.0],["1995-11-09",4.0124,4.2151,3.9314,4.1745,317400.0],["1995-11-10",4.199,4.199,4.0767,4.0767,162400.0],["1995-11-13",4.0767,4.1175,4.0359,4.0767,103800.0],["1995-11-14",4.1175,4.199,4.0767,4.199,90000.0],["1995-11-15",4.1582,4.199,4.1582,4.199,78000.0],["1995-11-16",4.1582,4.1582,3.9952,4.1175,213600.0],["1995-11-17",4.1175,4.1582,4.0767,4.1582,282400.0],["1995-11-20",4.199,4.199,4.1175,4.199,361800.0],["1995-11-21",4.199,4.199,4.1175,4.1582,87800.0],["1995-11-22",4.1582,4.199,4.0359,4.1175,400200.0],["1995-11-24",4.0767,4.1582,4.0767,4.1582,33800.0],["1995-11-27",4.1175,4.2398,4.0767,4.199,113000.0],["1995-11-28",4.1582,4.199,4.0767,4.1582,74800.0],["1995-11-29",4.1175,4.199,4.0767,4.199,43800.0],["1995-11-30",4.199,4.2805,4.1175,4.2398,101000.0],["1995-12-01",4.1582,4.4028,4.1582,4.3621,374000.0],["1995-12-04",4.3621,4.5251,4.3621,4.3621,239200.0],["1995-12-05",4.3213,4.6474,4.2805,4.5659,527600.0],["1995-12-06",4.6067,4.6882,4.6067,4.6474,228000.0],["1995-12-07",4.729,4.7697,4.6067,4.6067,282800.0],["1995-12-08",4.6474,4.6474,4.5251,4.6067,99000.0],["1995-12-11",4.5251,4.6067,4.4844,4.5659,286200.0],["1995-12-12",4.5251,4.5659,4.5251,4.5251,139800.0],["1995-12-13",4.5251,4.5251,4.4844,4.4844,78000.0],["1995-12-14",4.4436,4.4844,4.3621,4.3621,174600.0],["1995-12-15",4.3621,4.4028,4.3213,4.3621,267400.0],["1995-12-18",4.2398,4.3213,4.2398,4.2805,47200.0],["1995-12-19",4.2398,4.4844,4.199,4.4028,305000.0],["1995-12-20",4.5251,4.6474,4.5251,4.5659,175800.0],["1995-12-21",4.6067,4.6882,4.6067,4.6474,102400.0],["1995-12-22",4.6474,4.6474,4.5251,4.5251,79800.0],["1995-12-26",4.5251,4.729,4.5251,4.6882,128600.0],["1995-12-27",4.6882,4.7697,4.6474,4.7697,170000.0],["1995-12-28",4.729,4.729,4.5659,4.6882,147200.0],["1995-12-29",4.6474,4.892,4.6067,4.8513,233200.0],["1996-01-02",4.8105,4.8513,4.6882,4.6882,84800.0],["1996-01-03",4.729,4.892,4.729,4.8513,160400.0],["1996-01-04",4.892,4.892,4.729,4.729,265000.0],["1996-01-05",4.6882,4.8513,4.6882,4.8513,188200.0],["1996-01-08",4.8105,4.8105,4.7697,4.8105,16600.0],["1996-01-09",4.8105,4.8105,4.5659,4.5659,109600.0],["1996-01-10",4.5251,4.5659,4.3621,4.4028,159000.0],["1996-01-11",4.5659,4.729,4.5659,4.6882,308400.0],["1996-01-12",4.6882,4.7697,4.6474,4.729,238400.0],["1996-01-15",4.6882,4.8105,4.6882,4.6882,176800.0],["1996-01-16",4.8105,4.8513,4.7697,4.8105,112400.0],["1996-01-17",4.8105,4.8105,4.6067,4.6067,283600.0],["1996-01-18",4.6474,4.6882,4.6067,4.6882,219600.0],["1996-01-19",4.6474,4.729,4.6474,4.729,324400.0],["1996-01-22",4.6474,4.9328,4.6474,4.892,268800.0],["1996-01-23",4.892,4.892,4.8105,4.8105,366000.0],["1996-01-24",4.8105,4.9736,4.8105,4.9736,423800.0],["1996-01-25",4.9328,4.9328,4.5659,4.5659,4084200.0],["1996-01-26",4.5659,4.7697,4.5455,4.729,1941800.0],["1996-01-29",4.7697,4.8105,4.729,4.7697,545600.0],["1996-01-30",4.7697,4.9328,4.729,4.892,631200.0],["1996-01-31",4.892,5.2589,4.892,5.2182,875600.0],["1996-02-01",5.2182,5.422,5.2182,5.3405,799200.0],["1996-02-02",5.2997,5.2997,5.1774,5.2182,199800.0],["1996-02-05",5.2182,5.2589,5.1366,5.1366,267400.0],["1996-02-06",5.1774,5.3405,5.1366,5.3405,491800.0],["1996-02-07",5.2997,5.3405,5.2589,5.2997,213400.0],["1996-02-08",5.2997,5.5035,5.2997,5.422,454800.0],["1996-02-09",5.4056,5.4056,5.3237,5.3647,104000.0],["1996-02-12",5.3647,5.3647,5.2828,5.3237,308200.0],["1996-02-13",5.2828,5.3237,5.2418,5.3237,238800.0],["1996-02-14",5.2828,5.3237,5.2828,5.3237,134000.0],["1996-02-15",5.3237,5.5285,5.2828,5.4875,450800.0],["1996-02-16",5.4875,5.4875,5.2828,5.2828,321000.0],["1996-02-20",5.2418,5.2828,5.119,5.1599,370000.0],["1996-02-21",5.1599,5.3237,5.1599,5.2418,311600.0],["1996-02-22",5.2828,5.3647,5.1599,5.2009,463400.0],["1996-02-23",5.2418,5.2828,5.2009,5.2009,173800.0],["1996-02-26",5.119,5.1599,5.0371,5.0371,124000.0],["1996-02-27",4.9961,4.9961,4.8323,4.8733,209400.0],["1996-02-28",4.8323,5.078,4.8323,4.9142,398200.0],["1996-02-29",4.9142,5.078,4.9142,5.0371,343400.0],["1996-03-01",4.9961,5.078,4.9552,5.078,203000.0],["1996-03-04",5.078,5.119,4.9961,5.0371,171600.0],["1996-03-05",5.0371,5.1599,5.0371,5.119,112600.0],["1996-03-06",5.119,5.119,5.0371,5.078,199200.0],["1996-03-07",5.2009,5.3647,5.2009,5.3237,656800.0],["1996-03-08",5.1599,5.1599,4.9961,5.119,422600.0],["1996-03-11",5.078,5.2418,5.078,5.2009,257200.0],["1996-03-12",5.1599,5.2009,5.119,5.1599,261400.0],["1996-03-13",5.2009,5.2828,5.1599,5.2418,187800.0],["1996-03-14",5.2009,5.2828,5.2009,5.2009,263000.0],["1996-03-15",5.2418,5.2828,5.1599,5.2828,302600.0],["1996-03-18",5.2828,5.2828,5.119,5.119,145800.0],["1996-03-19",5.1599,5.2009,5.119,5.1599,220600.0],["1996-03-20",5.1599,5.2009,5.119,5.1599,565600.0],["1996-03-21",5.2009,5.2009,5.119,5.1599,69200.0],["1996-03-22",5.2009,5.2009,5.119,5.1599,65200.0],["1996-03-25",5.1599,5.2418,5.119,5.119,370800.0],["1996-03-26",5.1599,5.2418,5.119,5.119,494200.0],["1996-03-27",5.078,5.119,4.9961,5.078,230200.0],["1996-03-28",5.078,5.1599,5.0371,5.119,565200.0],["1996-03-29",5.1599,5.2418,5.1599,5.2418,829000.0],["1996-04-01",5.2828,5.2828,5.2009,5.2009,487800.0],["1996-04-02",5.078,5.119,4.9552,5.0371,689600.0],["1996-04-03",5.0371,5.119,4.9961,5.078,678800.0],["1996-04-04",5.078,5.078,4.8733,4.8733,334400.0],["1996-04-08",4.8323,4.8323,4.5456,4.7095,507200.0],["1996-04-09",4.6685,4.7504,4.5866,4.6275,325800.0],["1996-04-10",4.6275,4.6685,4.5866,4.6685,362200.0],["1996-04-11",4.6685,4.7504,4.6685,4.7095,461600.0],["1996-04-12",4.6685,4.7094,4.5866,4.6685,139200.0],["1996-04-15",4.7094,4.7094,4.6275,4.6275,155200.0],["1996-04-16",4.6275,4.6685,4.5866,4.6275,802200.0],["1996-04-17",4.5866,4.8323,4.5866,4.7914,355600.0],["1996-04-18",4.7914,4.9142,4.7504,4.8733,358800.0],["1996-04-19",4.7914,4.8733,4.7504,4.8733,246800.0],["1996-04-22",4.8733,4.9142,4.7095,4.7095,222200.0],["1996-04-23",4.6685,4.7504,4.5456,4.7095,865800.0],["1996-04-24",4.6685,4.7095,4.5456,4.7095,380800.0],["1996-04-25",4.6685,4.7095,4.6275,4.7095,696000.0],["1996-04-26",4.7094,4.8323,4.6685,4.7914,276800.0],["1996-04-29",4.7504,4.8323,4.7095,4.7095,229000.0],["1996-04-30",4.7504,4.7504,4.5866,4.6275,378200.0],["1996-05-01",4.5866,4.7094,4.5866,4.6275,111600.0],["1996-05-02",4.5866,4.6275,4.5456,4.5456,171000.0],["1996-05-03",4.5456,4.6275,4.5047,4.5047,301200.0],["1996-05-06",4.5047,4.5456,4.3818,4.5456,469600.0],["1996-05-07",4.5047,4.5866,4.4637,4.5047,295400.0],["1996-05-08",4.5047,4.5456,4.4637,4.4637,626200.0],["1996-05-09",4.4637,4.6685,4.4637,4.6685,238000.0],["1996-05-10",4.7344,4.7755,4.5697,4.5697,392000.0],["1996-05-13",4.5285,4.6109,4.5285,4.6109,196000.0],["1996-05-14",4.6109,4.8579,4.6109,4.8579,569000.0],["1996-05-15",4.8167,4.8579,4.7755,4.8167,288400.0],["1996-05-16",4.7755,4.8167,4.6932,4.7344,209800.0],["1996-05-17",4.7344,4.8579,4.7344,4.8579,276200.0],["1996-05-20",4.8579,4.9814,4.8579,4.899,570800.0],["1996-05-21",4.899,4.9402,4.8579,4.8579,189800.0],["1996-05-22",4.8167,4.899,4.7755,4.899,219000.0],["1996-05-23",4.899,4.899,4.8167,4.8579,231200.0],["1996-05-24",4.8579,4.899,4.8167,4.8579,84800.0],["1996-05-28",4.8579,4.899,4.7344,4.7344,156800.0],["1996-05-29",4.8167,4.8579,4.7755,4.8167,242200.0],["1996-05-30",4.7755,4.7755,4.6932,4.7755,192200.0],["1996-05-31",4.7344,4.899,4.7344,4.899,267800.0],["1996-06-03",4.9402,4.9402,4.8167,4.8579,324200.0],["1996-06-04",4.8167,4.8579,4.6932,4.8167,112200.0],["1996-06-05",4.8167,4.9402,4.7755,4.899,145000.0],["1996-06-06",4.9402,4.9402,4.8167,4.8167,121200.0],["1996-06-07",4.6932,4.8167,4.6932,4.8167,169800.0],["1996-06-10",4.8167,4.8167,4.6109,4.652,179000.0],["1996-06-11",4.652,4.7755,4.652,4.7755,160800.0],["1996-06-12",4.7344,4.7755,4.6932,4.7344,74800.0],["1996-06-13",4.6932,4.7755,4.652,4.6932,403800.0],["1996-06-14",4.6932,4.7344,4.6109,4.6109,85400.0],["1996-06-17",4.5285,4.6109,4.5285,4.5697,144400.0],["1996-06-18",4.6109,4.6109,4.5285,4.5285,122200.0],["1996-06-19",4.5285,4.5697,4.4874,4.5285,136600.0],["1996-06-20",4.5697,4.6109,4.5285,4.6109,120400.0],["1996-06-21",4.6109,4.6109,4.5285,4.6109,368000.0],["1996-06-24",4.6109,4.7344,4.6109,4.7344,100600.0],["1996-06-25",4.8579,4.9402,4.7755,4.8167,678000.0],["1996-06-26",4.8579,4.8579,4.6109,4.652,550200.0],["1996-06-27",4.652,4.7755,4.652,4.7344,155400.0],["1996-06-28",4.7344,4.8167,4.7344,4.7755,975600.0],["1996-07-01",4.8167,4.8167,4.6932,4.6932,173800.0],["1996-07-02",4.7344,4.7344,4.6932,4.7344,113800.0],["1996-07-03",4.7344,4.7344,4.6932,4.7344,62200.0],["1996-07-05",4.652,4.652,4.6109,4.6109,155400.0],["1996-07-08",4.5697,4.6109,4.5285,4.5697,136000.0],["1996-07-09",4.6109,4.6109,4.5285,4.5285,58400.0],["1996-07-10",4.5285,4.5285,4.405,4.4462,258400.0],["1996-07-11",4.405,4.4462,4.1992,4.2815,303400.0],["1996-07-12",4.2815,4.2815,4.1992,4.2815,118200.0],["1996-07-15",4.2815,4.2815,4.0345,4.0757,225800.0],["1996-07-16",4.0757,4.1168,3.7463,4.0345,390000.0],["1996-07-17",4.0757,4.1992,4.0345,4.158,146400.0],["1996-07-18",4.1992,4.3639,4.158,4.3227,271000.0],["1996-07-19",4.3227,4.3227,4.0757,4.0757,139000.0],["1996-07-22",4.0345,4.0345,3.911,3.911,171400.0],["1996-07-23",3.9522,4.0345,3.8698,3.911,295000.0],["1996-07-24",3.7875,3.8287,3.7052,3.7463,387400.0],["1996-07-25",3.8287,3.911,3.7875,3.911,272400.0],["1996-07-26",3.9522,3.9933,3.8698,3.8698,83400.0],["1996-07-29",3.8698,3.911,3.8698,3.8698,53000.0],["1996-07-30",3.911,3.9522,3.8698,3.911,174200.0],["1996-07-31",3.911,3.9933,3.911,3.911,242400.0],["1996-08-01",3.9522,4.0757,3.9522,4.0345,137000.0],["1996-08-02",4.0757,4.2403,4.0757,4.158,274600.0],["1996-08-05",4.2403,4.2815,4.1992,4.2403,325000.0],["1996-08-06",4.2403,4.3639,4.1992,4.3227,279800.0],["1996-08-07",4.3639,4.4462,4.2403,4.2815,221200.0],["1996-08-08",4.3227,4.3227,4.2403,4.2815,176000.0],["1996-08-09",4.3227,4.3639,4.2815,4.3227,264200.0],["1996-08-12",4.3061,4.3061,4.2647,4.2647,253600.0],["1996-08-13",4.2647,4.2647,4.1819,4.2233,180600.0],["1996-08-14",4.2233,4.2233,4.1819,4.1819,442400.0],["1996-08-15",4.2233,4.2233,4.1405,4.1405,325200.0],["1996-08-16",4.1819,4.2233,4.0991,4.0991,310800.0],["1996-08-19",4.0991,4.1819,4.0991,4.1405,358400.0],["1996-08-20",4.1405,4.1405,4.0163,4.0577,281600.0],["1996-08-21",4.0163,4.0577,4.0163,4.0577,70400.0],["1996-08-22",4.0163,4.0577,4.0163,4.0163,338400.0],["1996-08-23",4.0163,4.0577,4.0163,4.0163,531200.0],["1996-08-26",3.9749,4.0577,3.9749,4.0577,323000.0],["1996-08-27",4.0577,4.0577,4.0163,4.0577,247800.0],["1996-08-28",4.0163,4.0991,4.0163,4.0577,286600.0],["1996-08-29",4.0577,4.1405,4.0577,4.1405,432200.0],["1996-08-30",4.0991,4.0991,4.0163,4.0577,179200.0],["1996-09-03",4.0163,4.0577,3.9749,4.0163,157400.0],["1996-09-04",3.9749,4.0577,3.9749,4.0163,238800.0],["1996-09-05",4.0163,4.0577,3.8921,3.8921,551800.0],["1996-09-06",3.9335,3.9335,3.8921,3.9335,342600.0],["1996-09-09",3.9749,4.0163,3.9749,4.0163,141000.0],["1996-09-10",3.9749,4.0991,3.9749,4.0991,241400.0],["1996-09-11",4.0577,4.0991,4.0577,4.0991,88000.0],["1996-09-12",4.0991,4.1819,4.0991,4.1819,334600.0],["1996-09-13",4.1819,4.3061,4.1819,4.3061,321000.0],["1996-09-16",4.3061,4.3889,4.3061,4.3061,247800.0],["1996-09-17",4.3475,4.3475,4.2233,4.2233,188800.0],["1996-09-18",4.2647,4.3889,4.2233,4.3475,335800.0],["1996-09-19",4.3475,4.4303,4.3475,4.3889,159600.0],["1996-09-20",4.4717,4.4717,4.4303,4.4717,249400.0],["1996-09-23",4.4303,4.4717,4.3061,4.3475,205400.0],["1996-09-24",4.3475,4.4717,4.1819,4.2647,453200.0],["1996-09-25",4.3475,4.3889,4.3061,4.3475,431400.0],["1996-09-26",4.3475,4.3889,4.3061,4.3475,447000.0],["1996-09-27",4.3889,4.4303,4.3061,4.4303,235000.0],["1996-09-30",4.4303,4.4303,4.3061,4.3061,149200.0],["1996-10-01",4.3475,4.4303,4.3061,4.3475,190200.0],["1996-10-02",4.3889,4.3889,4.3475,4.3889,51400.0],["1996-10-03",4.3889,4.3889,4.3061,4.3475,134600.0],["1996-10-04",4.3889,4.4717,4.3475,4.4717,160800.0],["1996-10-07",4.4717,4.4717,4.3889,4.3889,157600.0],["1996-10-08",4.4303,4.5131,4.3889,4.4717,138400.0],["1996-10-09",4.4303,4.4303,4.3061,4.3889,177200.0],["1996-10-10",4.3889,4.3889,4.2647,4.2647,139000.0],["1996-10-11",4.2647,4.3475,4.2647,4.3475,115400.0],["1996-10-14",4.3475,4.3889,4.3061,4.3061,73600.0],["1996-10-15",4.3475,4.3475,4.2647,4.3061,139000.0],["1996-10-16",4.2647,4.3061,4.2233,4.2233,350200.0],["1996-10-17",4.2647,4.3475,4.2233,4.2647,236800.0],["1996-10-18",4.2647,4.2647,4.1819,4.1819,153000.0],["1996-10-21",4.1405,4.2233,4.1405,4.1819,206600.0],["1996-10-22",4.1405,4.1819,4.0991,4.1405,264000.0],["1996-10-23",4.0991,4.1819,4.0991,4.1405,132800.0],["1996-10-24",4.0991,4.1405,4.0991,4.0991,193200.0],["1996-10-25",4.0991,4.0991,4.0577,4.0991,155200.0],["1996-10-28",4.0577,4.0991,4.0163,4.0163,117200.0],["1996-10-29",4.0577,4.0991,4.0163,4.0163,214600.0],["1996-10-30",3.9749,4.0577,3.9335,4.0163,149000.0],["1996-10-31",4.0577,4.0577,3.9335,3.9749,182400.0],["1996-11-01",4.0163,4.0163,3.9335,3.9335,87200.0],["1996-11-04",3.9335,4.0163,3.9335,3.9749,98000.0],["1996-11-05",4.0163,4.0991,4.0163,4.0991,308400.0],["1996-11-06",4.0991,4.1819,4.0577,4.1405,263800.0],["1996-11-07",4.1405,4.1405,4.0163,4.0991,202600.0],["1996-11-08",4.0408,4.1241,4.0408,4.1241,74800.0],["1996-11-11",4.0824,4.1657,4.0824,4.1241,338800.0],["1996-11-12",4.0824,4.2074,4.0408,4.2074,222400.0],["1996-11-13",4.2074,4.2074,4.1241,4.1658,587200.0],["1996-11-14",4.1657,4.3324,4.1657,4.3324,263200.0],["1996-11-15",4.374,4.374,4.1657,4.2491,129000.0],["1996-11-18",4.2907,4.3324,4.2907,4.3324,83000.0],["1996-11-19",4.2907,4.3324,4.2907,4.3324,157600.0],["1996-11-20",4.2907,4.3324,4.2491,4.2907,129000.0],["1996-11-21",4.2907,4.3324,4.2491,4.3324,144600.0],["1996-11-22",4.2907,4.3324,4.2491,4.2491,89000.0],["1996-11-25",4.2491,4.3324,4.2491,4.3324,159800.0],["1996-11-26",4.3324,4.4574,4.2907,4.3324,230600.0],["1996-11-27",4.374,4.374,4.2907,4.2907,52200.0],["1996-11-29",4.3324,4.374,4.2907,4.2907,37800.0],["1996-12-02",4.2907,4.2907,4.2491,4.2491,65600.0],["1996-12-03",4.2907,4.2907,4.2074,4.2491,148600.0],["1996-12-04",4.2491,4.2907,4.2074,4.2907,385400.0],["1996-12-05",4.2907,4.3324,4.2491,4.2907,148800.0],["1996-12-06",4.1241,4.2074,4.0408,4.2074,476400.0],["1996-12-09",4.1657,4.2907,4.1657,4.2907,251400.0],["1996-12-10",4.2491,4.2907,4.2074,4.2491,410000.0],["1996-12-11",4.2074,4.2074,4.0824,4.1658,889200.0],["1996-12-12",4.1657,4.1657,3.9575,3.9991,319400.0],["1996-12-13",3.9575,4.1241,3.9158,4.1241,237200.0],["1996-12-16",4.1241,4.2074,4.1241,4.1658,116400.0],["1996-12-17",4.1241,4.2074,4.0824,4.1658,126600.0],["1996-12-18",4.2074,4.2907,4.1657,4.2491,386600.0],["1996-12-19",4.2491,4.2907,4.2074,4.2074,378200.0],["1996-12-20",4.4574,4.4574,4.2907,4.374,428200.0],["1996-12-23",4.3324,4.374,4.2491,4.2491,146800.0],["1996-12-24",4.2907,4.2907,4.2491,4.2491,67200.0],["1996-12-26",4.2907,4.374,4.2491,4.2907,297000.0],["1996-12-27",4.3324,4.3324,4.2907,4.3324,61800.0],["1996-12-30",4.3324,4.3324,4.2491,4.2907,256000.0],["1996-12-31",4.2907,4.2907,4.2491,4.2907,208400.0],["1997-01-02",4.2907,4.3324,4.2491,4.3324,155600.0],["1997-01-03",4.3324,4.3324,4.2907,4.3324,482400.0],["1997-01-06",4.2907,4.4157,4.2907,4.3324,183400.0],["1997-01-07",4.3324,4.4157,4.3324,4.374,114200.0],["1997-01-08",4.374,4.4157,4.2907,4.2907,112000.0],["1997-01-09",4.2907,4.374,4.2907,4.3324,278200.0],["1997-01-10",4.2491,4.374,4.2491,4.3324,128600.0],["1997-01-13",4.374,4.5407,4.3324,4.499,221600.0],["1997-01-14",4.499,4.6656,4.499,4.6656,424800.0],["1997-01-15",4.6656,4.749,4.5823,4.7073,383600.0],["1997-01-16",4.749,4.749,4.6656,4.7073,183600.0],["1997-01-17",4.6656,4.749,4.6656,4.749,75400.0],["1997-01-20",4.7073,4.749,4.6656,4.6656,108200.0],["1997-01-21",4.6656,4.749,4.6656,4.749,230400.0],["1997-01-22",4.749,4.749,4.7073,4.749,154600.0],["1997-01-23",4.7073,4.7906,4.7073,4.7073,235400.0],["1997-01-24",4.6656,4.749,4.624,4.624,361200.0],["1997-01-27",4.624,4.6656,4.5823,4.6656,126800.0],["1997-01-28",4.6656,4.7073,4.624,4.6656,180800.0],["1997-01-29",4.624,4.6656,4.624,4.6656,99200.0],["1997-01-30",4.6656,4.6656,4.5823,4.624,70800.0],["1997-01-31",4.5823,4.7073,4.5823,4.7073,201600.0],["1997-02-03",4.7073,4.8739,4.7073,4.8739,244400.0],["1997-02-04",4.8739,4.8739,4.749,4.7906,141600.0],["1997-02-05",4.8323,4.8323,4.5823,4.624,161400.0],["1997-02-06",4.624,4.6656,4.5823,4.624,80800.0],["1997-02-07",4.6656,4.7073,4.5823,4.624,151000.0],["1997-02-10",4.624,4.624,4.5823,4.5823,70200.0],["1997-02-11",4.6075,4.6075,4.4818,4.5237,395400.0],["1997-02-12",4.5656,4.6075,4.5237,4.6075,88400.0],["1997-02-13",4.6075,4.6493,4.5656,4.6493,129600.0],["1997-02-14",4.6493,4.6912,4.6075,4.6912,253000.0],["1997-02-18",4.6912,4.7331,4.6493,4.7331,285000.0],["1997-02-19",4.6912,4.7331,4.6493,4.6912,649000.0],["1997-02-20",4.6912,4.6912,4.5656,4.6075,199200.0],["1997-02-21",4.5656,4.5656,4.5237,4.5237,99200.0],["1997-02-24",4.5237,4.5237,4.4399,4.5237,189200.0],["1997-02-25",4.5237,4.5237,4.4399,4.5237,188600.0],["1997-02-26",4.5237,4.6493,4.5237,4.6493,203200.0],["1997-02-27",4.6075,4.7331,4.6075,4.7331,277800.0],["1997-02-28",4.6912,4.7331,4.6912,4.7331,174200.0],["1997-03-03",4.7331,4.7331,4.6075,4.6075,56200.0],["1997-03-04",4.5656,4.6075,4.4818,4.5237,144200.0],["1997-03-05",4.5656,4.5656,4.5237,4.5656,68400.0],["1997-03-06",4.6075,4.6493,4.4399,4.4818,171200.0],["1997-03-07",4.5656,4.6075,4.5237,4.5656,172600.0],["1997-03-10",4.6075,4.6493,4.5656,4.6493,70000.0],["1997-03-11",4.6493,4.6493,4.5656,4.6493,139600.0],["1997-03-12",4.6493,4.6912,4.6075,4.6912,144200.0],["1997-03-13",4.6912,4.6912,4.6493,4.6912,102200.0],["1997-03-14",4.6493,4.6912,4.6493,4.6912,94000.0],["1997-03-17",4.6912,4.775,4.6493,4.6912,223800.0],["1997-03-18",4.6493,4.6912,4.6075,4.6075,120200.0],["1997-03-19",4.6075,4.6912,4.5656,4.6912,122800.0],["1997-03-20",4.6912,4.775,4.6493,4.7331,606400.0],["1997-03-21",4.775,4.775,4.6912,4.6912,277400.0],["1997-03-24",4.7331,4.7331,4.6493,4.6912,290400.0],["1997-03-25",4.6912,4.7331,4.6493,4.7331,95400.0],["1997-03-26",4.6912,4.7331,4.6912,4.6912,61000.0],["1997-03-27",4.6912,4.6912,4.4399,4.4818,181600.0],["1997-03-31",4.4399,4.5237,4.398,4.4399,156200.0],["1997-04-01",4.398,4.4399,4.3561,4.4399,167600.0],["1997-04-02",4.4399,4.4818,4.398,4.4818,47000.0],["1997-04-03",4.4399,4.4818,4.398,4.4818,59600.0],["1997-04-04",4.4399,4.4818,4.398,4.4818,159000.0],["1997-04-07",4.4818,4.5237,4.4399,4.4818,70800.0],["1997-04-08",4.4818,4.5237,4.4818,4.5237,26200.0],["1997-04-09",4.5656,4.6075,4.5237,4.6075,78800.0],["1997-04-10",4.5656,4.6075,4.5656,4.5656,62400.0],["1997-04-11",4.5237,4.5237,4.4399,4.4399,71600.0],["1997-04-14",4.398,4.398,4.3561,4.398,138000.0],["1997-04-15",4.398,4.4818,4.398,4.4399,303800.0],["1997-04-16",4.4399,4.4818,4.4399,4.4818,94800.0],["1997-04-17",4.4818,4.4818,4.4399,4.4399,60800.0],["1997-04-18",4.4818,4.4818,4.4399,4.4818,113200.0],["1997-04-21",4.4399,4.4818,4.398,4.4399,137600.0],["1997-04-22",4.398,4.4399,4.3561,4.3561,153400.0],["1997-04-23",4.4399,4.4399,4.3561,4.398,121000.0],["1997-04-24",4.398,4.4399,4.3561,4.3561,282200.0],["1997-04-25",4.3561,4.3771,4.3143,4.3561,190600.0],["1997-04-28",4.3143,4.398,4.3143,4.398,216600.0],["1997-04-29",4.398,4.5237,4.398,4.5237,383400.0],["1997-04-30",4.5237,4.6912,4.4818,4.6912,384800.0],["1997-05-01",4.6493,4.6493,4.5656,4.6075,52000.0],["1997-05-02",4.5656,4.6493,4.5656,4.6493,80400.0],["1997-05-05",4.6493,4.8588,4.6493,4.8169,304000.0],["1997-05-06",4.8169,4.9425,4.7331,4.8588,149600.0],["1997-05-07",4.8588,4.8588,4.6493,4.6912,170400.0],["1997-05-08",4.6912,4.775,4.6493,4.775,143800.0],["1997-05-09",4.7331,4.8169,4.6493,4.775,280600.0],["1997-05-12",4.8003,4.9266,4.8003,4.9266,152600.0],["1997-05-13",4.8845,4.9266,4.8424,4.8424,101400.0],["1997-05-14",4.9266,4.9687,4.8845,4.9687,60400.0],["1997-05-15",4.9266,4.9687,4.8845,4.9266,118800.0],["1997-05-16",4.9687,4.9687,4.8845,4.9266,146800.0],["1997-05-19",4.8845,5.0108,4.8845,5.0108,199200.0],["1997-05-20",4.9687,5.0108,4.9266,5.0108,131400.0],["1997-05-21",5.0108,5.0529,4.9687,5.0529,123400.0],["1997-05-22",5.0529,5.0529,4.9687,5.0108,145800.0],["1997-05-23",5.0108,5.1371,5.0108,5.095,109800.0],["1997-05-27",5.0529,5.1161,5.0529,5.095,90000.0],["1997-05-28",5.0529,5.095,4.9687,4.9687,36200.0],["1997-05-29",5.0108,5.0108,4.9687,5.0108,65400.0],["1997-05-30",4.9687,5.095,4.9266,5.095,75200.0],["1997-06-02",5.095,5.095,5.0108,5.0529,128400.0],["1997-06-03",5.0108,5.0529,4.9687,4.9687,63000.0],["1997-06-04",5.0108,5.095,4.9687,5.0108,140000.0],["1997-06-05",5.0108,5.0529,5.0108,5.0529,34200.0],["1997-06-06",5.0108,5.1371,5.0108,5.1371,759600.0],["1997-06-09",5.1371,5.2634,5.1371,5.2213,468200.0],["1997-06-10",5.2634,5.3056,5.2213,5.2634,94200.0],["1997-06-11",5.2634,5.3477,5.2634,5.2634,132200.0],["1997-06-12",5.2634,5.3056,5.2213,5.2634,93800.0],["1997-06-13",5.3056,5.3898,5.3056,5.3898,104000.0],["1997-06-16",5.4319,5.5582,5.4319,5.5582,275600.0],["1997-06-17",5.6003,5.853,5.6003,5.7266,541400.0],["1997-06-18",5.7266,5.7266,5.6424,5.7266,322600.0],["1997-06-19",5.7266,5.8108,5.6845,5.7687,472600.0],["1997-06-20",5.853,6.0214,5.8108,5.9793,609000.0],["1997-06-23",5.9793,6.0214,5.9372,5.9372,301000.0],["1997-06-24",5.9793,6.3582,5.9372,6.3372,431200.0],["1997-06-25",6.3582,6.3582,5.8951,6.0424,706200.0],["1997-06-26",6.0214,6.1477,5.8951,5.9372,268800.0],["1997-06-27",5.8951,5.9372,5.7266,5.7266,624200.0],["1997-06-30",5.7266,5.9793,5.7266,5.9161,383800.0],["1997-07-01",5.9161,6.0635,5.8951,5.9793,424600.0],["1997-07-02",5.9793,5.9793,5.9372,5.9582,213400.0],["1997-07-03",5.9793,5.9793,5.874,5.8951,116600.0],["1997-07-07",5.8951,5.9582,5.8319,5.8951,444000.0],["1997-07-08",5.8951,5.9372,5.8108,5.9372,135200.0],["1997-07-09",5.9582,5.9582,5.8108,5.853,215400.0],["1997-07-10",5.8951,5.9161,5.7687,5.8108,429600.0],["1997-07-11",5.7898,5.853,5.7687,5.8319,110800.0],["1997-07-14",5.8319,5.9161,5.8108,5.874,184000.0],["1997-07-15",5.8951,5.8951,5.8319,5.853,56000.0],["1997-07-16",5.8319,5.9372,5.8319,5.874,121600.0],["1997-07-17",5.9161,6.1477,5.8951,6.1056,1044200.0],["1997-07-18",6.1056,6.1477,6.0635,6.1056,275000.0],["1997-07-21",6.1056,6.1056,5.9372,6.0214,238200.0],["1997-07-22",6.0424,6.5267,6.0424,6.5056,1077400.0],["1997-07-23",6.4846,7.2425,6.4214,7.2004,1529800.0],["1997-07-24",7.2215,7.453,7.032,7.2425,858400.0],["1997-07-25",7.1583,7.3899,7.1583,7.2425,466600.0],["1997-07-28",7.2636,7.3057,7.1162,7.1162,730000.0],["1997-07-29",6.9688,7.0951,6.9688,7.0951,598000.0],["1997-07-30",7.0951,7.2214,7.0951,7.2214,1041600.0],["1997-07-31",7.2004,7.2214,7.1583,7.2004,514800.0],["1997-08-01",7.1372,7.1583,6.9899,7.0741,156600.0],["1997-08-04",7.0741,7.0951,6.9899,7.0741,224000.0],["1997-08-05",7.0109,7.1793,7.0109,7.1793,482600.0],["1997-08-06",7.1583,7.2425,7.032,7.032,514000.0],["1997-08-07",7.0741,7.1793,6.9688,6.9688,390800.0],["1997-08-08",6.8425,6.8635,6.6109,6.6951,335200.0],["1997-08-11",6.6951,6.8004,6.674,6.8004,122200.0],["1997-08-12",6.8257,6.8891,6.7835,6.8046,257200.0],["1997-08-13",6.868,6.868,6.5933,6.8046,245800.0],["1997-08-14",6.9103,6.9314,6.7412,6.8257,263200.0],["1997-08-15",6.7623,6.7835,6.5087,6.6144,159000.0],["1997-08-18",6.6144,6.7835,6.551,6.7835,204200.0],["1997-08-19",6.8046,6.9103,6.7835,6.8891,292400.0],["1997-08-20",6.8891,6.8891,6.8257,6.868,413400.0],["1997-08-21",6.9103,6.9737,6.7412,6.7835,120200.0],["1997-08-22",6.7201,6.8469,6.6989,6.8469,272000.0],["1997-08-25",6.8469,6.8891,6.8257,6.8891,353600.0],["1997-08-26",6.8891,6.8891,6.7201,6.7201,95000.0],["1997-08-27",6.6778,6.8891,6.551,6.8469,199600.0],["1997-08-28",6.868,6.868,6.7201,6.8046,99200.0],["1997-08-29",6.7623,6.7835,6.6989,6.7623,198600.0],["1997-09-02",6.7835,6.868,6.7623,6.7623,116200.0],["1997-09-03",6.7623,6.8891,6.7412,6.868,529200.0],["1997-09-04",6.8469,6.8469,6.7201,6.7412,97400.0],["1997-09-05",6.7623,6.8046,6.6778,6.6989,97000.0],["1997-09-08",6.7412,6.8469,6.6778,6.6989,125000.0],["1997-09-09",6.6778,6.868,6.6778,6.8469,168600.0],["1997-09-10",6.8257,6.8257,6.6989,6.7623,140400.0],["1997-09-11",6.7412,6.7412,6.4031,6.5299,221000.0],["1997-09-12",6.6567,6.8257,6.5721,6.7835,346400.0],["1997-09-15",6.8257,6.8469,6.8046,6.8469,162200.0],["1997-09-16",6.9103,7.0159,6.8257,6.8891,459200.0],["1997-09-17",6.8891,7.0371,6.8891,6.9737,253400.0],["1997-09-18",6.8891,7.1004,6.8891,7.0159,657000.0],["1997-09-19",7.0159,7.0582,6.9948,7.0159,452600.0],["1997-09-22",7.0582,7.0793,7.0159,7.0159,430400.0],["1997-09-23",6.9948,7.0159,6.9314,6.9737,103600.0],["1997-09-24",6.9948,7.0371,6.868,6.8891,309600.0],["1997-09-25",6.9103,6.9103,6.7835,6.8257,522800.0],["1997-09-26",6.7835,6.9103,6.7835,6.868,278600.0],["1997-09-29",6.8469,7.0159,6.8046,6.9314,813200.0],["1997-09-30",6.9948,7.4174,6.9103,7.3329,1689600.0],["1997-10-01",7.3329,7.4808,7.3329,7.4386,1003200.0],["1997-10-02",7.4808,7.7344,7.4808,7.6288,827800.0],["1997-10-03",7.7978,7.8189,7.671,7.7767,457400.0],["1997-10-06",7.8189,7.8189,7.6076,7.6499,135800.0],["1997-10-07",7.6922,7.7133,7.5654,7.6076,111200.0],["1997-10-08",7.6288,7.6288,7.5654,7.5865,202200.0],["1997-10-09",7.5442,7.5654,7.4808,7.5442,228200.0],["1997-10-10",7.502,7.5865,7.4597,7.5654,217000.0],["1997-10-13",7.5654,7.6076,7.5442,7.5654,253200.0],["1997-10-14",7.6499,7.7133,7.5654,7.6288,670000.0],["1997-10-15",7.5231,7.6288,7.4808,7.6076,206200.0],["1997-10-16",7.6499,7.7344,7.5231,7.5231,141400.0],["1997-10-17",7.4386,7.5654,7.2272,7.2906,296800.0],["1997-10-20",7.2484,7.5231,7.2484,7.502,537800.0],["1997-10-21",7.502,7.6076,7.1427,7.3963,233600.0],["1997-10-22",7.4174,7.4597,7.354,7.4597,520600.0],["1997-10-23",7.4597,7.4597,7.2695,7.3752,354800.0],["1997-10-24",7.3752,7.4174,7.3118,7.3329,208600.0],["1997-10-27",7.185,7.2695,6.7201,6.7201,309400.0],["1997-10-28",6.6355,7.1216,6.4665,7.1216,340200.0],["1997-10-29",7.1427,7.354,7.1216,7.2906,432800.0],["1997-10-30",7.1427,7.185,6.9314,7.0793,331800.0],["1997-10-31",7.1638,7.2695,7.0582,7.2061,272000.0],["1997-11-03",7.2906,7.4174,7.2906,7.354,225400.0],["1997-11-04",7.3963,7.6076,7.354,7.4386,405800.0],["1997-11-05",7.4386,7.5654,7.4386,7.4386,468800.0],["1997-11-06",7.4386,7.4386,7.354,7.3752,218600.0],["1997-11-07",7.3158,7.3158,7.1462,7.231,217200.0],["1997-11-10",7.2734,7.4642,7.2522,7.4006,178400.0],["1997-11-11",7.3582,7.4006,7.1886,7.2946,196000.0],["1997-11-12",7.2522,7.3582,7.1674,7.1674,154400.0],["1997-11-13",7.2522,7.337,7.1674,7.2098,176400.0],["1997-11-14",7.2522,7.4218,7.2098,7.4218,133600.0],["1997-11-17",7.4642,7.5066,7.4006,7.4854,391200.0],["1997-11-18",7.5491,7.5915,7.3582,7.3794,161000.0],["1997-11-19",7.3794,7.5066,7.3794,7.4218,128400.0],["1997-11-20",7.4218,7.4854,7.3794,7.443,1340000.0],["1997-11-21",7.4854,7.4854,7.4218,7.4642,99800.0],["1997-11-24",7.443,7.4642,7.3158,7.337,185800.0],["1997-11-25",7.337,7.4218,7.3158,7.3582,347200.0],["1997-11-26",7.3582,7.3794,7.3158,7.3582,261200.0],["1997-11-28",7.4006,7.443,7.3582,7.3582,95600.0],["1997-12-01",7.4218,7.5278,7.4006,7.4642,228800.0],["1997-12-02",7.4642,7.5066,7.4218,7.4642,183200.0],["1997-12-03",7.4642,7.5491,7.443,7.4642,379400.0],["1997-12-04",7.4006,7.443,7.2734,7.4218,219000.0],["1997-12-05",7.337,7.5066,7.1886,7.4642,174000.0],["1997-12-08",7.5066,7.5703,7.3794,7.5279,527600.0],["1997-12-09",7.5491,7.5915,7.443,7.4642,256200.0],["1997-12-10",7.4642,7.5066,7.4218,7.443,344400.0],["1997-12-11",7.5066,7.5066,7.337,7.4006,216400.0],["1997-12-12",7.4642,7.4642,7.4006,7.4218,167200.0],["1997-12-15",7.4642,7.4854,7.4218,7.4642,233800.0],["1997-12-16",7.4642,7.4854,7.337,7.4006,145600.0],["1997-12-17",7.443,7.5278,7.443,7.5066,466000.0],["1997-12-18",7.5278,7.5278,7.337,7.3794,108600.0],["1997-12-19",7.2522,7.4006,7.1886,7.2734,361000.0],["1997-12-22",7.3158,7.3158,7.1886,7.231,131800.0],["1997-12-23",7.2098,7.2734,7.1037,7.1037,159800.0],["1997-12-24",7.1037,7.1037,6.9129,6.9341,284000.0],["1997-12-26",6.9341,7.0189,6.9341,6.9765,146000.0],["1997-12-29",7.0613,7.5066,7.0189,7.5066,578200.0],["1997-12-30",7.5278,7.6127,7.5066,7.6127,418600.0],["1997-12-31",7.5703,7.6551,7.4642,7.6127,324800.0],["1998-01-02",7.5915,7.6763,7.5279,7.5915,171600.0],["1998-01-05",7.5915,7.6975,7.5491,7.5915,219200.0],["1998-01-06",7.4642,7.5703,7.2734,7.5279,340800.0],["1998-01-07",7.5278,7.5703,7.4642,7.5703,189400.0],["1998-01-08",7.4642,7.5491,7.4218,7.5066,191000.0],["1998-01-09",7.5066,7.5491,7.2522,7.2734,178000.0],["1998-01-12",6.8917,7.5066,6.8917,7.4006,307800.0],["1998-01-13",7.4006,8.058,7.4006,8.058,414600.0],["1998-01-14",8.058,8.4397,7.952,8.3973,688600.0],["1998-01-15",8.4821,8.8002,8.4609,8.779,853200.0],["1998-01-16",8.7365,8.7578,8.4185,8.4609,257800.0],["1998-01-20",8.5033,9.0546,8.4609,9.0546,431200.0],["1998-01-21",8.9274,8.991,8.6941,8.8214,371800.0],["1998-01-22",8.8002,8.8002,8.6729,8.7578,109000.0],["1998-01-23",8.7578,8.8214,8.5033,8.5669,291000.0],["1998-01-26",8.5457,8.6941,8.5457,8.6305,185600.0],["1998-01-27",8.7153,8.7365,8.6517,8.6729,213800.0],["1998-01-28",8.6941,8.7365,8.6729,8.6729,322200.0],["1998-01-29",8.7153,8.8002,8.6517,8.7365,536200.0],["1998-01-30",8.6941,8.8002,8.5881,8.7365,467000.0],["1998-02-02",8.8214,8.8638,8.779,8.8214,497200.0],["1998-02-03",8.8214,8.9274,8.779,8.779,392400.0],["1998-02-04",8.7577,8.885,8.6729,8.8002,632000.0],["1998-02-05",8.8426,8.8638,8.6941,8.7578,243600.0],["1998-02-06",8.7578,8.8214,8.6517,8.7578,403000.0],["1998-02-09",8.6982,8.9109,8.6982,8.8683,440600.0],["1998-02-10",8.8683,9.0597,8.8683,9.0385,737800.0],["1998-02-11",9.0172,9.1448,8.9747,9.0385,424600.0],["1998-02-12",8.9959,9.0172,8.8896,8.8896,461400.0],["1998-02-13",8.8045,8.8683,8.7833,8.8045,392000.0],["1998-02-17",8.8045,8.8045,8.6131,8.762,271400.0],["1998-02-18",8.7833,8.8471,8.762,8.8045,285200.0],["1998-02-19",8.7833,8.7833,8.6769,8.6982,178600.0],["1998-02-20",8.6982,8.6982,8.4855,8.6557,312800.0],["1998-02-23",8.6982,8.7195,8.3367,8.5068,368800.0],["1998-02-24",8.4643,8.4643,8.2941,8.443,548000.0],["1998-02-25",8.443,8.7407,8.3792,8.6344,499200.0],["1998-02-26",8.6769,9.0172,8.6344,8.9747,383600.0],["1998-02-27",8.9321,8.9959,8.8045,8.8471,398600.0],["1998-03-02",8.9747,9.2724,8.8471,9.1448,1133400.0],["1998-03-03",9.2724,9.7828,9.2299,9.7828,2504800.0],["1998-03-04",9.8254,9.953,9.634,9.8466,1204800.0],["1998-03-05",9.6978,9.8466,9.6765,9.8466,641600.0],["1998-03-06",9.9104,10.2082,9.9104,10.1018,458000.0],["1998-03-09",10.1231,10.4846,10.038,10.3996,974800.0],["1998-03-10",10.3783,10.6973,10.3783,10.6548,604000.0],["1998-03-11",10.6548,10.8249,10.5697,10.7398,375000.0],["1998-03-12",10.8249,10.8887,10.7611,10.8462,727600.0],["1998-03-13",10.9312,10.9312,10.7611,10.8674,736000.0],["1998-03-16",10.9525,11.1014,10.91,10.995,295800.0],["1998-03-17",11.0163,11.2077,10.9738,11.1439,292200.0],["1998-03-18",11.1864,11.2928,11.1439,11.2502,403800.0],["1998-03-19",11.2928,11.314,11.0588,11.2928,376400.0],["1998-03-20",11.314,11.3778,11.2715,11.2928,417200.0],["1998-03-23",11.2715,11.4842,11.2502,11.2928,335600.0],["1998-03-24",11.2928,11.4204,11.2502,11.3778,381400.0],["1998-03-25",11.2928,11.7394,11.1652,11.2715,745800.0],["1998-03-26",11.229,11.229,10.9738,11.1226,372600.0],["1998-03-27",11.2077,11.229,10.995,11.0163,254200.0],["1998-03-30",11.0163,11.0588,10.9525,11.0376,327600.0],["1998-03-31",11.0801,11.1864,11.0588,11.1226,301800.0],["1998-04-01",11.1226,11.1226,10.8887,10.91,739400.0],["1998-04-02",10.91,10.91,10.5059,10.7186,586800.0],["1998-04-03",10.8036,10.8036,10.5484,10.7611,447600.0],["1998-04-06",10.676,10.9525,10.676,10.7398,185200.0],["1998-04-07",10.6973,10.7824,10.038,10.2932,424800.0],["1998-04-08",10.3145,10.5059,10.2082,10.4421,873400.0],["1998-04-09",10.5272,10.995,10.5272,10.8887,509800.0],["1998-04-13",10.8887,10.995,10.5059,10.7824,360600.0],["1998-04-14",10.6973,10.7611,10.591,10.7611,341800.0],["1998-04-15",10.7186,10.7186,10.6548,10.6973,232600.0],["1998-04-16",10.7186,10.7398,10.6122,10.6548,224600.0],["1998-04-17",10.7186,10.9312,10.6335,10.8674,170600.0],["1998-04-20",10.8462,11.0163,10.7824,10.995,342000.0],["1998-04-21",10.9525,11.229,10.8887,11.2077,269000.0],["1998-04-22",11.2928,11.4416,11.1226,11.1439,147600.0],["1998-04-23",11.1014,11.1864,10.91,10.995,755000.0],["1998-04-24",10.995,10.995,10.2082,10.5272,543800.0],["1998-04-27",10.357,10.357,9.4213,9.7616,1203600.0],["1998-04-28",9.7616,9.8254,9.6978,9.8254,1859200.0],["1998-04-29",9.8679,10.0593,9.8254,9.9317,319400.0],["1998-04-30",9.9104,10.1231,9.8041,9.953,301000.0],["1998-05-01",9.953,10.3358,9.9317,10.2082,293600.0],["1998-05-04",10.2082,10.6122,10.2082,10.4634,545000.0],["1998-05-05",10.4634,10.5484,9.9104,10.0168,437200.0],["1998-05-06",10.0168,10.0168,9.6977,9.7403,657600.0],["1998-05-07",9.719,9.9317,9.6977,9.7403,410000.0],["1998-05-08",9.6552,9.8254,9.1873,9.2724,370800.0],["1998-05-11",9.3407,9.5326,9.3193,9.426,378600.0],["1998-05-12",9.426,9.4686,9.1274,9.2767,408600.0],["1998-05-13",9.2767,9.4686,9.2554,9.426,245000.0],["1998-05-14",9.4473,9.6819,9.4473,9.6605,604600.0],["1998-05-15",9.7245,9.7245,9.1914,9.2127,180600.0],["1998-05-18",9.2127,9.4686,9.17,9.4686,310600.0],["1998-05-19",9.4686,9.5326,9.3193,9.4473,317400.0],["1998-05-20",9.5113,9.5326,8.8502,8.9994,286400.0],["1998-05-21",9.0208,9.0208,8.5516,8.7009,332400.0],["1998-05-22",8.6156,8.6582,8.381,8.4876,478400.0],["1998-05-26",8.5303,8.5516,8.1464,8.1677,419600.0],["1998-05-27",7.9971,8.0185,7.6133,7.6986,1347800.0],["1998-05-28",7.8479,8.9141,7.8479,8.8715,1126000.0],["1998-05-29",8.9141,9.0634,8.7649,8.7649,476200.0],["1998-06-01",8.5943,8.6369,8.4237,8.4237,526000.0],["1998-06-02",8.4663,8.6582,8.4663,8.5303,454000.0],["1998-06-03",8.6156,8.8075,8.4236,8.7009,569200.0],["1998-06-04",8.7222,8.7435,8.6582,8.7435,186000.0],["1998-06-05",8.7862,8.8502,8.7009,8.8288,163800.0],["1998-06-08",8.9994,9.0847,8.9781,8.9781,370200.0],["1998-06-09",8.9568,8.9994,8.8715,8.8715,319600.0],["1998-06-10",8.8928,9.1274,8.8502,8.8928,355600.0],["1998-06-11",8.9781,9.0208,8.8715,9.0208,243600.0],["1998-06-12",9.0208,9.0208,8.7862,8.9568,541600.0],["1998-06-15",9.0208,9.0208,8.6156,8.6156,266200.0],["1998-06-16",8.7009,8.8715,8.5943,8.6369,442800.0],["1998-06-17",8.6796,8.9141,8.6796,8.9141,419000.0],["1998-06-18",8.9141,8.9355,8.2744,8.509,504400.0],["1998-06-19",8.9568,9.0634,8.8075,8.9994,802400.0],["1998-06-22",9.0208,9.5966,9.0208,9.2767,1492000.0],["1998-06-23",10.0657,10.8761,9.9378,10.7908,2318000.0],["1998-06-24",10.5775,11.0894,10.4709,10.9188,1638400.0],["1998-06-25",10.9188,11.068,10.7482,10.8121,824000.0],["1998-06-26",10.8548,11.1533,10.8548,10.9188,959400.0],["1998-06-29",10.9614,11.26,10.9188,11.26,951800.0],["1998-06-30",11.3453,11.6865,10.5136,10.7908,3970200.0],["1998-07-01",10.9188,11.068,10.8974,11.0041,1144400.0],["1998-07-02",11.0467,11.1747,11.0041,11.1747,703600.0],["1998-07-06",11.1747,11.5372,11.1747,11.5372,715600.0],["1998-07-07",11.7718,11.8144,11.5799,11.6438,1263800.0],["1998-07-08",11.6438,11.6652,11.4945,11.6438,857600.0],["1998-07-09",11.6012,11.6225,11.4732,11.5799,544600.0],["1998-07-10",11.6652,11.7505,11.4945,11.6012,504200.0],["1998-07-13",11.6012,11.9424,11.5798,11.7718,1685600.0],["1998-07-14",11.7931,11.9211,11.7931,11.8784,367400.0],["1998-07-15",11.9424,11.9424,11.8144,11.8784,407200.0],["1998-07-16",11.8784,11.9211,11.7718,11.8358,208200.0],["1998-07-17",11.8358,11.8358,11.6225,11.6652,498200.0],["1998-07-20",11.6012,11.7078,11.5159,11.6865,214200.0],["1998-07-21",11.7078,11.8144,11.5372,11.5372,317600.0],["1998-07-22",11.3879,11.4092,10.4709,10.5775,879400.0],["1998-07-23",10.6629,10.6629,10.0231,10.2577,814800.0],["1998-07-24",10.2577,10.279,10.1724,10.1724,792800.0],["1998-07-27",10.215,10.215,10.0657,10.1084,478000.0],["1998-07-28",10.0657,10.0657,9.8098,9.9804,503400.0],["1998-07-29",10.1084,10.3216,10.1084,10.1297,613000.0],["1998-07-30",10.1297,10.151,9.7672,9.9378,411200.0],["1998-07-31",9.8738,9.8738,9.5326,9.5326,471200.0],["1998-08-03",9.4899,9.5113,9.0847,9.0847,403400.0],["1998-08-04",9.17,9.298,8.7009,8.7009,728000.0],["1998-08-05",8.8288,9.1274,8.6582,9.1274,666400.0],["1998-08-06",9.1274,9.5113,9.0847,9.5113,385200.0],["1998-08-07",9.5113,9.7672,9.4899,9.6392,263800.0],["1998-08-10",9.5539,9.5539,9.3407,9.362,108800.0],["1998-08-11",9.1952,9.3235,9.0883,9.1524,300600.0],["1998-08-12",9.1952,9.6442,9.1952,9.5801,266400.0],["1998-08-13",9.5587,9.5801,9.2807,9.3449,224000.0],["1998-08-14",9.3449,9.3663,8.7675,8.8317,329400.0],["1998-08-17",8.853,9.3021,8.7889,9.0883,350800.0],["1998-08-18",9.1524,9.687,9.131,9.6656,566000.0],["1998-08-19",9.6656,9.9864,9.6229,9.7298,281800.0],["1998-08-20",9.7512,9.7939,9.6443,9.7298,413200.0],["1998-08-21",9.687,9.8153,9.4732,9.7726,420800.0],["1998-08-24",9.8153,9.9436,9.6443,9.6656,153800.0],["1998-08-25",9.8367,10.0719,9.6656,9.687,432000.0],["1998-08-26",9.6229,9.687,9.3663,9.5159,354800.0],["1998-08-27",9.5373,9.5373,9.1096,9.131,355600.0],["1998-08-28",9.1097,9.131,8.3398,8.4254,528000.0],["1998-08-31",8.5537,8.5537,7.3134,7.3134,1187600.0],["1998-09-01",7.3989,7.5058,7.2278,7.2706,766000.0],["1998-09-02",7.3989,7.9763,7.2706,7.6983,526800.0],["1998-09-03",7.6555,7.6555,7.0568,7.0995,827800.0],["1998-09-04",7.1851,7.2278,7.014,7.1209,525000.0],["1998-09-08",7.5914,7.6128,7.3775,7.4417,654200.0],["1998-09-09",7.5272,7.5486,7.0995,7.0995,496200.0],["1998-09-10",7.0995,7.0995,6.5008,6.6077,523600.0],["1998-09-11",6.6291,6.7788,6.5008,6.7788,569600.0],["1998-09-14",6.9499,7.2706,6.9499,7.1209,309800.0],["1998-09-15",7.1209,7.6341,7.0354,7.6341,303200.0],["1998-09-16",7.5914,7.6983,7.3348,7.57,339000.0],["1998-09-17",7.3989,7.4203,7.2278,7.3134,341600.0],["1998-09-18",7.4845,7.57,6.9285,7.0995,366200.0],["1998-09-21",7.014,7.5272,6.8002,7.5272,369400.0],["1998-09-22",7.6983,7.7411,6.3725,7.014,2542800.0],["1998-09-23",7.3134,7.6769,7.1851,7.4417,1528800.0],["1998-09-24",7.57,7.9335,7.4845,7.6983,707400.0],["1998-09-25",7.6128,8.2543,7.5486,8.2115,645200.0],["1998-09-28",8.2115,8.3612,8.1046,8.2971,537200.0],["1998-09-29",8.2971,8.3398,7.9763,8.2971,514000.0],["1998-09-30",8.1901,8.3612,7.9977,8.0191,773400.0],["1998-10-01",7.9335,7.9335,7.5272,7.5486,464400.0],["1998-10-02",7.4631,7.6983,7.3989,7.6769,322000.0],["1998-10-05",7.6983,7.6983,7.2706,7.3989,481800.0],["1998-10-06",7.4845,7.6341,7.1851,7.1851,288400.0],["1998-10-07",7.2065,7.4203,6.8002,6.9499,443200.0],["1998-10-08",6.8002,6.8002,5.8593,6.2656,549000.0],["1998-10-09",6.2228,6.3725,5.902,5.9876,768000.0],["1998-10-12",6.2014,6.4794,6.2014,6.2656,685400.0],["1998-10-13",6.2656,6.3297,6.1159,6.2014,484000.0],["1998-10-14",6.2228,6.5435,6.1586,6.5008,367600.0],["1998-10-15",6.4794,7.0995,6.4794,7.0995,490400.0],["1998-10-16",7.9121,7.9763,7.5272,7.6128,1191000.0],["1998-10-19",7.6341,7.7838,7.6128,7.7197,500400.0],["1998-10-20",7.7624,8.5964,7.7624,8.0832,703000.0],["1998-10-21",8.9813,9.238,8.7675,9.2166,1152200.0],["1998-10-22",9.0669,9.3663,8.7889,9.2166,712000.0],["1998-10-23",9.131,9.131,8.8744,8.9386,412800.0],["1998-10-26",8.8958,9.3663,8.8958,9.3235,505000.0],["1998-10-27",9.409,9.7512,9.3663,9.5801,1166800.0],["1998-10-28",9.2807,9.4518,9.1524,9.3021,593600.0],["1998-10-29",9.3021,9.409,9.2166,9.3663,166200.0],["1998-10-30",9.4518,9.8153,9.4304,9.7726,440400.0],["1998-11-02",9.8367,10.0292,9.7939,9.9009,656200.0],["1998-11-03",9.9009,10.2002,9.8153,9.8367,587000.0],["1998-11-04",10.0078,10.6707,10.0078,10.5852,1243400.0],["1998-11-05",10.4568,10.5852,10.3072,10.3072,685000.0],["1998-11-06",10.2043,10.5473,10.2043,10.5473,878600.0],["1998-11-09",10.7188,10.7188,10.3972,10.5258,636200.0],["1998-11-10",10.4615,10.4615,9.8398,9.8398,582200.0],["1998-11-11",9.8827,10.0328,8.918,9.4754,1133400.0],["1998-11-12",9.3896,9.4325,8.918,9.1324,557800.0],["1998-11-13",9.2181,9.4325,9.1753,9.3253,250600.0],["1998-11-16",9.4111,9.4111,9.0038,9.2181,225200.0],["1998-11-17",9.1324,9.3896,8.9609,9.1967,502200.0],["1998-11-18",9.1967,9.1967,8.918,9.0895,216600.0],["1998-11-19",9.261,9.4325,9.1538,9.2181,285000.0],["1998-11-20",9.261,9.4325,8.7679,8.9823,552000.0],["1998-11-23",9.0038,9.0681,8.7465,8.918,851000.0],["1998-11-24",8.8751,9.0038,8.8537,8.918,372800.0],["1998-11-25",8.9609,8.9609,8.8537,8.8537,205400.0],["1998-11-27",8.8537,8.918,8.8537,8.918,91400.0],["1998-11-30",8.8323,8.8537,8.575,8.6393,440200.0],["1998-12-01",8.6179,8.8323,8.4893,8.7894,627800.0],["1998-12-02",8.8323,9.4754,8.8323,9.3468,1069800.0],["1998-12-03",9.3039,9.4754,9.1753,9.1967,555400.0],["1998-12-04",9.6469,9.7755,9.4111,9.4325,687000.0],["1998-12-07",9.7755,9.947,9.7112,9.947,386600.0],["1998-12-08",9.9256,10.4186,9.9041,10.3329,1063600.0],["1998-12-09",10.3114,10.3329,10.2043,10.3329,450200.0],["1998-12-10",9.947,10.1614,9.8184,9.9899,603000.0],["1998-12-11",9.947,10.0113,9.8613,9.9899,286800.0],["1998-12-14",9.9899,10.3758,9.8613,9.8827,526600.0],["1998-12-15",9.8827,10.0328,9.7541,9.9684,218800.0],["1998-12-16",9.947,9.9684,9.4754,9.8613,703800.0],["1998-12-17",9.8398,10.29,9.8184,10.2471,758600.0],["1998-12-18",10.2257,10.3329,10.0113,10.1185,685200.0],["1998-12-21",10.2471,10.633,9.7755,9.7755,1019200.0],["1998-12-22",10.1185,10.3758,10.0756,10.3329,706200.0],["1998-12-23",10.3329,10.4615,10.1185,10.1828,246800.0],["1998-12-24",10.1614,10.2043,10.0113,10.1399,112600.0],["1998-12-28",10.3329,10.5473,10.3114,10.4186,315600.0],["1998-12-29",10.3758,10.3972,10.2471,10.3329,354600.0],["1998-12-30",10.3329,10.4401,10.0328,10.1185,396000.0],["1998-12-31",10.1614,10.1614,9.7755,9.8613,382000.0],["1999-01-04",9.947,10.1614,9.9041,10.0971,576200.0],["1999-01-05",10.0971,10.2471,10.0756,10.0756,348200.0],["1999-01-06",10.2043,10.3758,10.1399,10.3329,651800.0],["1999-01-07",10.2471,10.29,10.0328,10.2257,436600.0],["1999-01-08",10.2471,10.3114,9.6898,9.9041,484000.0],["1999-01-11",10.1185,10.3758,9.7755,9.8184,1186200.0],["1999-01-12",9.947,10.0328,9.6469,9.9041,1067400.0],["1999-01-13",9.6898,10.2471,9.5611,10.1185,1417200.0],["1999-01-14",10.2043,10.2686,9.5183,9.5611,1170800.0],["1999-01-15",9.7755,9.7755,9.0895,9.5183,1421800.0],["1999-01-19",9.5183,9.6683,9.1324,9.5397,1163000.0],["1999-01-20",9.5397,9.8613,9.5183,9.6254,819800.0],["1999-01-21",9.5183,9.604,9.0895,9.1967,749000.0],["1999-01-22",9.111,9.4325,9.0895,9.3896,447200.0],["1999-01-25",9.5183,9.7969,9.4111,9.7755,680600.0],["1999-01-26",9.7112,10.29,9.6898,10.2043,1229200.0],["1999-01-27",10.2257,10.3329,9.6683,9.8184,706200.0],["1999-01-28",9.9041,9.9041,9.4539,9.4539,434600.0],["1999-01-29",9.5183,9.7326,9.2824,9.6683,536000.0],["1999-02-01",9.7112,10.0328,9.7112,9.8398,432600.0],["1999-02-02",9.8613,9.8613,9.3253,9.3253,446400.0],["1999-02-03",9.4111,9.4539,8.7036,9.0466,684600.0],["1999-02-04",9.0466,9.1538,8.8108,8.8108,769400.0],["1999-02-05",8.8537,8.8751,8.6608,8.7251,542200.0],["1999-02-08",8.8108,8.8966,8.4893,8.5321,356600.0],["1999-02-09",8.5149,8.945,8.4074,8.8375,684600.0],["1999-02-10",8.816,8.945,8.5579,8.6654,437800.0],["1999-02-11",8.6439,8.773,8.6439,8.687,596000.0],["1999-02-12",8.6869,8.7945,8.5902,8.6009,687200.0],["1999-02-16",8.6869,8.773,8.4934,8.5149,439800.0],["1999-02-17",8.5364,8.6869,8.3214,8.4289,744400.0],["1999-02-18",8.3859,8.4289,8.0849,8.1494,721000.0],["1999-02-19",7.4828,8.0634,7.4398,7.9774,1161000.0],["1999-02-22",7.9989,8.1279,7.7839,7.9344,378400.0],["1999-02-23",7.9559,8.1494,7.8914,8.0634,435600.0],["1999-02-24",8.0634,8.0849,7.5688,7.6118,430200.0],["1999-02-25",7.5688,7.6333,7.3538,7.6333,502600.0],["1999-02-26",7.6978,7.8269,7.6118,7.7408,528000.0],["1999-03-01",7.7408,7.9559,7.6763,7.8484,502200.0],["1999-03-02",8.1064,8.1709,7.9559,8.1064,772800.0],["1999-03-03",8.0204,8.1709,7.9344,7.9559,612200.0],["1999-03-04",7.9559,7.9774,7.8269,7.8699,510200.0],["1999-03-05",7.9559,8.1924,7.9559,8.1064,774800.0],["1999-03-08",8.0849,8.1064,7.7624,7.7624,541000.0],["1999-03-09",7.8269,7.9989,7.6118,7.7408,841800.0],["1999-03-10",7.6978,7.8484,7.5688,7.8269,343000.0],["1999-03-11",7.9129,8.0204,7.8269,7.9559,888800.0],["1999-03-12",8.0634,8.1494,7.8914,7.9129,486600.0],["1999-03-15",7.9989,8.0419,7.8699,7.9344,310400.0],["1999-03-16",7.9129,8.0419,7.8699,7.9344,330800.0],["1999-03-17",7.9344,7.9559,7.7731,7.7838,185400.0],["1999-03-18",7.8699,7.9344,7.7839,7.8269,297600.0],["1999-03-19",7.8484,7.9129,7.5903,7.5903,374400.0],["1999-03-22",7.6118,7.6333,7.5151,7.5473,400000.0],["1999-03-23",7.5473,7.6118,7.2248,7.2893,491000.0],["1999-03-24",7.3108,7.6978,7.3108,7.5688,388200.0],["1999-03-25",8.0419,8.0419,7.6548,7.8269,740400.0],["1999-03-26",7.6548,7.6763,7.4828,7.5043,848000.0],["1999-03-29",7.5473,7.8269,7.5473,7.6763,582000.0],["1999-03-30",7.7408,8.1279,7.6978,7.9989,661200.0],["1999-03-31",8.0849,8.1494,7.7193,7.7624,389000.0],["1999-04-01",7.7408,7.7838,7.5903,7.6118,262000.0],["1999-04-05",7.8269,7.9129,7.7408,7.8914,381800.0],["1999-04-06",7.8484,7.8484,7.5688,7.5903,520400.0],["1999-04-07",7.6978,7.8269,7.5903,7.7838,390200.0],["1999-04-08",7.7408,7.7838,7.6118,7.7838,254400.0],["1999-04-09",7.7408,7.8484,7.6548,7.8269,170600.0],["1999-04-12",7.5688,7.8484,7.4828,7.8484,286600.0],["1999-04-13",7.8054,7.8699,7.6333,7.6548,255800.0],["1999-04-14",7.6978,8.8375,7.6978,8.5149,1342200.0],["1999-04-15",8.902,9.8911,8.8805,9.461,2746000.0],["1999-04-16",9.4825,9.6331,9.4395,9.547,787800.0],["1999-04-19",9.547,9.547,9.074,9.16,464800.0],["1999-04-20",9.0955,9.1385,8.7515,8.8805,464800.0],["1999-04-21",8.902,8.945,8.7515,8.8375,268800.0],["1999-04-22",8.8375,9.074,8.773,8.8805,497000.0],["1999-04-23",8.7945,9.031,8.773,9.0095,117400.0],["1999-04-26",8.902,9.074,8.773,8.8375,380400.0],["1999-04-27",8.902,9.0525,8.816,8.859,373600.0],["1999-04-28",8.9235,9.16,8.859,8.859,485200.0],["1999-04-29",8.902,8.945,8.7515,8.773,200400.0],["1999-04-30",8.6654,8.7085,8.3429,8.3644,757000.0],["1999-05-03",8.3644,8.5149,8.3214,8.5149,459800.0],["1999-05-04",8.6009,8.859,8.5579,8.6654,583400.0],["1999-05-05",8.773,8.773,8.5794,8.7515,728600.0],["1999-05-06",8.7085,9.074,8.7085,8.816,260200.0],["1999-05-07",8.816,9.031,8.7945,8.945,357400.0],["1999-05-10",9.031,9.3535,9.031,9.074,382200.0],["1999-05-11",9.0567,9.2939,8.6686,8.7548,591800.0],["1999-05-12",8.7548,9.0999,8.7333,9.0567,248000.0],["1999-05-13",9.0136,9.2293,8.9705,9.1646,166600.0],["1999-05-14",9.0567,9.0567,8.7548,8.7548,306600.0],["1999-05-17",8.798,8.8195,8.3451,8.5392,458000.0],["1999-05-18",8.3667,8.5608,8.2805,8.3883,451400.0],["1999-05-19",8.4314,8.6039,8.4314,8.5392,223600.0],["1999-05-20",8.4961,8.6255,8.4961,8.5608,209200.0],["1999-05-21",8.5392,8.5608,8.1726,8.2158,325600.0],["1999-05-24",8.2804,8.3883,8.1079,8.2158,285000.0],["1999-05-25",8.1726,8.3236,7.957,7.9786,307600.0],["1999-05-26",8.0217,8.2373,7.7629,7.8923,665600.0],["1999-05-27",7.8276,7.9354,7.6982,7.6982,205000.0],["1999-05-28",7.7198,8.3236,7.7198,8.3236,563800.0],["1999-06-01",8.2805,8.453,8.2158,8.3667,328400.0],["1999-06-02",8.3236,8.4098,7.9354,8.2158,300800.0],["1999-06-03",8.2373,8.4098,7.957,7.9786,368200.0],["1999-06-04",8.0648,8.453,8.0432,8.4314,282200.0],["1999-06-07",8.4098,8.4961,8.0217,8.1079,501200.0],["1999-06-08",8.2373,8.4314,8.2373,8.3344,541800.0],["1999-06-09",8.3451,8.4961,8.2805,8.4961,406400.0],["1999-06-10",8.4961,8.5176,8.0432,8.1942,495600.0],["1999-06-11",8.1942,8.3883,8.1726,8.1942,417200.0],["1999-06-14",8.1079,8.1079,7.8061,7.8061,656400.0],["1999-06-15",7.9354,8.0217,7.806,7.8492,294600.0],["1999-06-16",8.1079,8.1079,7.9354,7.9786,364800.0],["1999-06-17",8.0001,8.2158,7.9786,8.1942,514200.0],["1999-06-18",8.1942,8.1942,7.957,7.957,432600.0],["1999-06-21",7.9786,8.1511,7.9354,8.1079,592800.0],["1999-06-22",8.1079,8.2158,8.0001,8.1079,454600.0],["1999-06-23",8.1295,8.3451,7.9786,8.0432,395000.0],["1999-06-24",8.0432,8.2589,7.9786,8.0001,490000.0],["1999-06-25",8.1079,8.1295,7.957,8.1079,229600.0],["1999-06-28",8.1942,8.3451,8.1079,8.3451,515000.0],["1999-06-29",8.3451,8.4314,8.2589,8.3236,372600.0],["1999-06-30",8.3667,8.6255,8.302,8.5823,416800.0],["1999-07-01",8.5392,8.7333,8.5392,8.7117,533800.0],["1999-07-02",8.7117,8.7764,8.6686,8.7333,182800.0],["1999-07-06",8.647,8.7548,8.4745,8.4745,357200.0],["1999-07-07",8.5176,8.647,8.453,8.5608,163400.0],["1999-07-08",8.5608,8.6686,8.4745,8.5177,311400.0],["1999-07-09",8.453,8.5823,8.453,8.5823,278800.0],["1999-07-12",8.6255,8.647,8.4745,8.4745,328800.0],["1999-07-13",8.453,8.453,8.2589,8.2589,339200.0],["1999-07-14",8.3667,8.4098,8.2589,8.4098,203000.0],["1999-07-15",8.4098,8.5177,8.302,8.302,293200.0],["1999-07-16",8.302,8.3236,8.1942,8.2804,306400.0],["1999-07-19",8.2805,8.4098,8.2589,8.3883,176600.0],["1999-07-20",8.3667,8.3667,8.1942,8.2804,342400.0],["1999-07-21",8.2804,8.2804,7.9354,8.0001,601200.0],["1999-07-22",7.9354,8.0001,7.8492,7.8707,640000.0],["1999-07-23",7.9139,7.9786,7.8492,7.9354,389200.0],["1999-07-26",7.8492,7.8923,7.4395,7.4395,533600.0],["1999-07-27",7.5257,7.6982,7.5042,7.612,833600.0],["1999-07-28",7.6767,7.6767,7.4826,7.5042,296200.0],["1999-07-29",7.4179,7.5042,7.3101,7.3748,307400.0],["1999-07-30",7.4179,7.4395,7.1376,7.1807,439000.0],["1999-08-02",7.2238,7.5042,7.2238,7.461,557200.0],["1999-08-03",7.4179,7.5257,7.2454,7.4179,382200.0],["1999-08-04",7.3748,7.4179,7.0729,7.0944,234400.0],["1999-08-05",7.2454,7.3963,7.2454,7.3532,305200.0],["1999-08-06",7.3316,7.5042,7.2454,7.2454,381800.0],["1999-08-09",7.1591,7.2885,6.8572,6.8788,573800.0],["1999-08-10",6.7966,6.9048,6.6667,6.7966,1479400.0],["1999-08-11",7.0996,7.2295,7.0347,7.2078,1085800.0],["1999-08-12",7.2511,7.2511,6.9697,7.1429,377400.0],["1999-08-13",7.1645,7.3377,7.1645,7.3377,204200.0],["1999-08-16",7.316,7.4676,7.2728,7.2944,307200.0],["1999-08-17",7.2944,7.4459,7.2295,7.4459,438400.0],["1999-08-18",7.4243,7.4243,7.2078,7.2295,372400.0],["1999-08-19",7.2728,7.4676,7.2511,7.4026,329400.0],["1999-08-20",7.4243,7.5541,7.4026,7.4243,322000.0],["1999-08-23",7.4459,7.5325,7.4026,7.4459,128600.0],["1999-08-24",7.4676,7.4892,7.3593,7.4676,373800.0],["1999-08-25",7.5325,7.7273,7.4243,7.6624,304800.0],["1999-08-26",7.684,7.684,7.5108,7.5325,211600.0],["1999-08-27",7.5325,7.5541,7.2728,7.2944,201400.0],["1999-08-30",7.316,7.316,7.2078,7.2078,158800.0],["1999-08-31",7.0779,7.2078,6.9048,7.0779,357400.0],["1999-09-01",7.0779,7.1212,6.9264,7.013,307000.0],["1999-09-02",6.9264,7.013,6.8182,6.9697,390800.0],["1999-09-03",7.013,7.2295,7.013,7.2295,213800.0],["1999-09-07",7.1862,7.4026,7.0779,7.1645,696400.0],["1999-09-08",7.1429,7.1862,6.8831,6.8831,451000.0],["1999-09-09",6.9481,6.9481,6.8182,6.8615,214200.0],["1999-09-10",6.9048,6.9697,6.7316,6.9048,349000.0],["1999-09-13",6.9264,6.9264,6.8182,6.8615,261000.0],["1999-09-14",6.8615,6.8831,6.7316,6.7533,310200.0],["1999-09-15",6.7533,6.7749,6.6667,6.7316,139600.0],["1999-09-16",6.71,6.7533,6.645,6.6667,237200.0],["1999-09-17",6.6667,6.7533,6.6667,6.7316,185200.0],["1999-09-20",6.7316,6.9914,6.6992,6.8831,453000.0],["1999-09-21",6.8615,6.8831,6.6018,6.6018,405200.0],["1999-09-22",6.6018,6.6018,6.2554,6.2771,417200.0],["1999-09-23",6.4935,6.6018,6.2771,6.3637,1019800.0],["1999-09-24",6.3853,6.4286,6.2554,6.3637,967400.0],["1999-09-27",6.4286,6.71,6.4286,6.6234,615400.0],["1999-09-28",6.6234,6.7749,6.4719,6.5152,887800.0],["1999-09-29",6.4502,6.71,6.4502,6.645,816800.0],["1999-09-30",6.6883,7.2078,6.6667,7.1429,1257000.0],["1999-10-01",7.0563,7.5325,7.013,7.381,1629600.0],["1999-10-04",7.381,7.4892,7.3593,7.4243,535400.0],["1999-10-05",7.4243,7.4243,7.1429,7.2295,929200.0],["1999-10-06",7.2728,7.4026,7.2295,7.3377,882200.0],["1999-10-07",7.3593,7.5109,7.3593,7.3593,368600.0],["1999-10-08",7.381,7.4892,7.3377,7.4892,157400.0],["1999-10-11",7.4459,7.5541,7.4243,7.5325,262200.0],["1999-10-12",7.4892,7.5758,7.381,7.381,257000.0],["1999-10-13",7.381,7.5108,7.2295,7.4459,784200.0],["1999-10-14",7.4459,7.4892,7.3593,7.4459,584200.0],["1999-10-15",7.4459,7.4459,7.316,7.4026,745600.0],["1999-10-18",7.381,7.5325,7.381,7.4676,521000.0],["1999-10-19",7.4676,7.5108,6.8831,6.8831,412200.0],["1999-10-20",6.8831,6.9697,5.8009,6.3204,2444800.0],["1999-10-21",6.3204,6.3204,6.0823,6.2554,597400.0],["1999-10-22",6.342,6.3637,6.2554,6.3204,456200.0],["1999-10-25",6.2771,6.2987,6.0606,6.1472,541000.0],["1999-10-26",6.1256,6.2121,6.1256,6.1689,561000.0],["1999-10-27",6.1689,6.5368,6.1689,6.4935,889400.0],["1999-10-28",6.7316,6.8182,6.6018,6.8182,439400.0],["1999-10-29",6.9914,7.013,6.8831,6.9481,538400.0],["1999-11-01",7.6191,7.6624,7.316,7.3377,1381200.0],["1999-11-02",7.3377,7.7706,7.3377,7.5108,804400.0],["1999-11-03",7.5325,7.6191,7.4676,7.4892,393000.0],["1999-11-04",7.6191,7.7057,7.5541,7.6407,466600.0],["1999-11-05",7.8139,8.355,7.7922,8.2251,1283000.0],["1999-11-08",8.2512,8.4249,8.1643,8.4032,897800.0],["1999-11-09",8.3381,8.3598,7.8821,7.9472,1121800.0],["1999-11-10",7.9472,8.1861,7.9472,8.0992,375200.0],["1999-11-11",8.0992,8.2729,8.0775,8.1426,388000.0],["1999-11-12",8.0775,8.1426,7.8603,7.8821,392600.0],["1999-11-15",8.0341,8.49,8.0341,8.4249,529400.0],["1999-11-16",8.4249,8.8809,8.4249,8.8592,756200.0],["1999-11-17",8.7723,8.794,8.6855,8.7072,429000.0],["1999-11-18",8.7289,8.794,8.2078,8.2729,886400.0],["1999-11-19",8.2946,8.5335,8.2946,8.4032,487600.0],["1999-11-22",8.3163,8.4032,8.0341,8.1643,801800.0],["1999-11-23",8.0775,8.1209,7.8603,7.8603,689000.0],["1999-11-24",7.8821,7.9038,7.6432,7.6866,537400.0],["1999-11-26",7.6866,7.9906,7.6432,7.9689,155600.0],["1999-11-29",7.8821,8.2295,7.7518,8.0992,656400.0],["1999-11-30",7.5564,7.8821,7.5564,7.6866,609800.0],["1999-12-01",7.6866,7.8169,7.5129,7.6432,546400.0],["1999-12-02",7.7084,7.7735,7.5129,7.6215,509000.0],["1999-12-03",7.7083,7.9472,7.5781,7.6432,1071600.0],["1999-12-06",7.6866,7.8169,7.6432,7.6649,453200.0],["1999-12-07",7.6649,7.8386,7.6649,7.7301,380200.0],["1999-12-08",7.7518,7.9472,7.4695,7.4695,541800.0],["1999-12-09",7.6432,7.7518,7.5129,7.6432,467800.0],["1999-12-10",7.6649,7.8169,7.6215,7.7735,289000.0],["1999-12-13",7.7301,7.8169,7.4912,7.7735,534200.0],["1999-12-14",7.7301,7.8821,7.6866,7.7083,290400.0],["1999-12-15",7.6866,7.7518,7.5998,7.7301,353200.0],["1999-12-16",7.6866,7.6866,7.2958,7.5346,481800.0],["1999-12-17",7.5129,7.7301,7.4261,7.4261,638600.0],["1999-12-20",7.4695,7.9038,7.4695,7.8603,382000.0],["1999-12-21",7.7952,8.2078,7.7952,8.1318,524200.0],["1999-12-22",8.1209,8.4249,8.0341,8.1426,352600.0],["1999-12-23",8.1209,8.2729,8.1209,8.2295,136200.0],["1999-12-27",8.2729,8.3163,7.8386,7.9906,306400.0],["1999-12-28",8.0558,8.1209,7.9472,7.9689,115600.0],["1999-12-29",7.9689,8.0558,7.9472,7.9906,373000.0],["1999-12-30",8.0123,8.338,7.9906,8.338,239400.0],["1999-12-31",8.2512,8.4249,8.2078,8.4032,92000.0],["2000-01-03",8.4032,8.4249,7.9472,7.9906,346200.0],["2000-01-04",7.9038,7.9255,7.6432,7.7518,292400.0],["2000-01-05",7.7301,7.9255,7.7301,7.8386,527800.0],["2000-01-06",7.8169,7.9906,7.8169,7.9472,426000.0],["2000-01-07",7.9255,8.1643,7.9255,8.1426,401400.0],["2000-01-10",8.1209,8.2078,8.0558,8.1209,147200.0],["2000-01-11",8.1426,8.1426,7.9038,7.9255,292000.0],["2000-01-12",7.9689,8.0992,7.9472,7.9689,400000.0],["2000-01-13",8.0558,8.49,8.0558,8.3815,774600.0],["2000-01-14",8.3815,8.6203,8.338,8.3815,456000.0],["2000-01-18",8.3815,8.5118,8.2295,8.3598,357800.0],["2000-01-19",8.338,8.3815,8.1643,8.1643,690800.0],["2000-01-20",8.0341,8.1426,7.6432,7.7083,889000.0],["2000-01-21",7.7301,7.8386,7.5998,7.6215,719400.0],["2000-01-24",7.6866,7.8169,7.5129,7.5346,610400.0],["2000-01-25",7.6215,7.6215,7.1004,7.1004,779000.0],["2000-01-26",7.1655,7.3175,7.0787,7.1438,570600.0],["2000-01-27",7.2089,7.6649,7.2089,7.6432,1582000.0],["2000-01-28",7.5998,7.7952,7.4044,7.4912,589400.0],["2000-01-31",7.4044,7.6432,7.1655,7.5346,963800.0],["2000-02-01",7.5129,7.5346,7.3392,7.4695,364000.0],["2000-02-02",7.4261,7.4261,7.2741,7.3392,357200.0],["2000-02-03",7.4261,7.5129,7.3175,7.5129,357600.0],["2000-02-04",7.4695,7.5346,7.3826,7.5129,523000.0],["2000-02-07",7.3392,7.5998,7.3392,7.4695,280000.0],["2000-02-08",7.5392,7.6482,7.4521,7.4739,318400.0],["2000-02-09",7.4085,7.5174,7.2124,7.2124,398800.0],["2000-02-10",6.9291,7.147,6.9291,7.1034,829000.0],["2000-02-11",7.0816,7.1252,7.0381,7.0599,748400.0],["2000-02-14",7.0599,7.1034,7.0163,7.0816,474800.0],["2000-02-15",7.1034,7.2778,7.1034,7.2778,450800.0],["2000-02-16",7.2995,7.3213,7.2342,7.2778,273800.0],["2000-02-17",7.3213,7.4521,7.1688,7.2342,580800.0],["2000-02-18",7.2124,7.2342,6.9509,6.9945,576400.0],["2000-02-22",7.0599,7.1034,6.9727,7.0381,450600.0],["2000-02-23",7.1252,7.1252,7.0163,7.0163,390200.0],["2000-02-24",7.0163,7.147,6.7984,6.842,525400.0],["2000-02-25",6.842,6.842,6.5805,6.6023,712600.0],["2000-02-28",6.6241,6.6676,6.5369,6.6023,482600.0],["2000-02-29",6.6023,6.6676,6.5805,6.6676,496200.0],["2000-03-01",6.7112,6.7984,6.6458,6.7112,441200.0],["2000-03-02",6.733,6.733,6.6459,6.733,429800.0],["2000-03-03",6.733,6.8855,6.733,6.733,394400.0],["2000-03-06",6.7112,6.733,6.4933,6.5151,400800.0],["2000-03-07",6.5151,6.5587,6.2754,6.2754,552000.0],["2000-03-08",6.319,6.428,6.1883,6.3626,328200.0],["2000-03-09",6.4497,6.5151,6.3626,6.4062,296600.0],["2000-03-10",6.3408,6.3844,6.2536,6.2536,369800.0],["2000-03-13",6.1665,6.3626,6.1229,6.2318,393400.0],["2000-03-14",6.2101,6.4497,6.1665,6.319,451800.0],["2000-03-15",6.4062,6.7984,6.3626,6.6023,664600.0],["2000-03-16",6.7984,7.5392,6.7984,7.2124,1461600.0],["2000-03-17",7.1252,7.2342,7.1034,7.147,884600.0],["2000-03-20",7.4085,7.5174,7.1252,7.2778,1487000.0],["2000-03-21",7.2342,7.2995,6.9727,7.2124,788200.0],["2000-03-22",7.2124,7.2995,7.1252,7.256,1405800.0],["2000-03-23",7.256,7.6482,7.256,7.4521,2161400.0],["2000-03-24",7.4739,7.7571,7.4739,7.5828,1099400.0],["2000-03-27",7.5828,7.7571,7.5828,7.67,1500800.0],["2000-03-28",7.67,7.6918,7.6046,7.6046,901400.0],["2000-03-29",7.6264,7.7135,7.4521,7.4739,1004400.0],["2000-03-30",7.5174,7.6482,7.4521,7.4739,438000.0],["2000-03-31",7.4956,7.6482,7.256,7.4739,1009000.0],["2000-04-03",7.4085,7.6482,7.3431,7.3649,480600.0],["2000-04-04",7.4521,7.8007,7.2342,7.3649,766000.0],["2000-04-05",7.2778,7.7571,7.2778,7.67,836600.0],["2000-04-06",7.67,7.7571,7.4085,7.4085,560400.0],["2000-04-07",7.4739,7.4956,7.2124,7.3431,302600.0],["2000-04-10",7.2777,7.4956,7.2124,7.2124,341400.0],["2000-04-11",7.3649,7.4739,7.3431,7.4303,313000.0],["2000-04-12",7.4739,7.6482,7.4085,7.5174,846800.0],["2000-04-13",7.5828,7.67,7.4085,7.4085,270400.0],["2000-04-14",7.3649,7.3649,6.7766,6.8202,533200.0],["2000-04-17",6.8202,6.842,6.733,6.7766,471600.0],["2000-04-18",6.8202,6.9727,6.7548,6.8637,427600.0],["2000-04-19",6.8202,6.9945,6.8202,6.8855,368800.0],["2000-04-20",6.9291,6.9945,6.8202,6.9291,442000.0],["2000-04-24",6.8637,7.0816,6.7984,6.9291,519600.0],["2000-04-25",6.9727,7.0163,6.8637,6.9073,429400.0],["2000-04-26",6.9291,6.9727,6.7984,6.9073,274800.0],["2000-04-27",6.8637,6.8637,6.4062,6.733,681600.0],["2000-04-28",6.7112,6.733,6.5369,6.7112,553600.0],["2000-05-01",6.6241,6.8855,6.6241,6.842,224800.0],["2000-05-02",6.7984,6.8202,6.6459,6.6894,255600.0],["2000-05-03",6.6676,6.6894,6.5805,6.6023,271600.0],["2000-05-04",6.5805,6.6894,6.4933,6.6023,389000.0],["2000-05-05",6.5587,6.6676,6.5587,6.6241,434200.0],["2000-05-08",6.6676,6.6676,6.4933,6.5805,225800.0],["2000-05-09",6.5192,6.6505,6.4974,6.563,409800.0],["2000-05-10",6.5849,6.5849,6.3661,6.4317,305800.0],["2000-05-11",6.4098,6.6505,6.4098,6.6067,504600.0],["2000-05-12",6.5192,6.8474,6.5192,6.6505,366000.0],["2000-05-15",6.6724,6.6724,6.4974,6.563,285000.0],["2000-05-16",6.6067,6.738,6.563,6.738,189000.0],["2000-05-17",6.6505,6.6505,6.5192,6.5192,245800.0],["2000-05-18",6.563,6.6286,6.4098,6.4098,317200.0],["2000-05-19",6.4098,6.4098,6.213,6.2567,397200.0],["2000-05-22",6.2786,6.3005,6.0817,6.1254,325000.0],["2000-05-23",6.1692,6.2567,6.1036,6.1036,437200.0],["2000-05-24",6.1473,6.2567,5.9723,6.0379,530800.0],["2000-05-25",6.0379,6.1254,5.9942,6.0379,333000.0],["2000-05-26",6.0817,6.1254,5.8848,5.9067,182600.0],["2000-05-30",5.9942,6.1254,5.9723,6.1036,353200.0],["2000-05-31",6.1036,6.2567,6.0161,6.0817,737800.0],["2000-06-01",6.0379,6.0598,5.9286,6.0161,434400.0],["2000-06-02",6.3005,6.8036,6.3005,6.7817,1301600.0],["2000-06-05",6.6505,6.6724,6.4317,6.563,566800.0],["2000-06-06",6.563,6.7161,6.5192,6.6942,420400.0],["2000-06-07",6.6505,6.6505,6.4317,6.4536,270200.0],["2000-06-08",6.6067,6.6505,6.5192,6.563,248600.0],["2000-06-09",6.7817,6.8911,6.7161,6.8474,914600.0],["2000-06-12",6.8255,6.8474,6.738,6.7817,499000.0],["2000-06-13",6.7817,7.0661,6.7817,7.0224,1663000.0],["2000-06-14",6.9349,6.9786,6.6505,6.7161,1018000.0],["2000-06-15",6.7599,7.0224,6.7599,6.9786,1318800.0],["2000-06-16",7.0005,7.0005,6.8474,6.9021,624200.0],["2000-06-19",6.9349,6.9786,6.8036,6.8693,339800.0],["2000-06-20",6.8255,6.8474,6.6286,6.7161,386800.0],["2000-06-21",6.738,6.7817,6.6505,6.6942,529000.0],["2000-06-22",6.8255,6.8474,6.6505,6.6942,566000.0],["2000-06-23",6.6505,6.7599,6.563,6.6067,154000.0],["2000-06-26",6.5849,6.7161,6.563,6.6067,265800.0],["2000-06-27",6.6505,6.8474,6.5849,6.6724,847600.0],["2000-06-28",6.6505,6.6724,6.5192,6.656,640000.0],["2000-06-29",6.6505,6.9568,6.6286,6.8693,1144600.0],["2000-06-30",6.8474,6.9786,6.8036,6.9294,612800.0],["2000-07-03",6.913,7.0005,6.8693,6.9349,312000.0],["2000-07-05",6.9786,7.1755,6.8474,7.1536,598200.0],["2000-07-06",7.1974,7.1974,6.9568,7.088,397000.0],["2000-07-07",7.1755,7.1974,7.0661,7.1974,220000.0],["2000-07-10",7.088,7.088,6.9568,7.0005,233600.0],["2000-07-11",7.0005,7.2193,6.9568,7.1536,325000.0],["2000-07-12",7.1755,7.274,7.088,7.2412,268200.0],["2000-07-13",7.2849,7.2849,7.0443,7.1099,409400.0],["2000-07-14",7.0661,7.1755,7.0443,7.088,160200.0],["2000-07-17",7.088,7.1318,7.088,7.1099,202400.0],["2000-07-18",7.0443,7.0661,6.9349,6.9786,236800.0],["2000-07-19",7.0224,7.0443,6.8036,6.8255,257000.0],["2000-07-20",6.8693,7.0005,6.8474,6.9568,150200.0],["2000-07-21",6.9786,7.0005,6.8255,6.8693,203800.0],["2000-07-24",6.8255,6.8474,6.5849,6.8255,250400.0],["2000-07-25",6.8911,6.9568,6.8255,6.9568,243800.0],["2000-07-26",6.9568,7.0005,6.8911,6.9568,304000.0],["2000-07-27",6.9786,7.0005,6.8693,6.9568,236600.0],["2000-07-28",6.9786,7.0005,6.6286,6.6286,658200.0],["2000-07-31",6.6286,6.8911,6.6286,6.8474,447600.0],["2000-08-01",6.8911,7.0443,6.8255,6.9568,279600.0],["2000-08-02",6.9349,6.9568,6.8693,6.9349,179400.0],["2000-08-03",6.9568,6.9568,6.8474,6.913,233400.0],["2000-08-04",6.8693,7.088,6.7599,7.0443,331000.0],["2000-08-07",7.3068,8.2256,7.2412,7.9631,1753800.0],["2000-08-08",7.9631,8.6194,7.8756,8.5319,1589800.0],["2000-08-09",8.5319,8.7725,8.2475,8.2694,1043200.0],["2000-08-10",8.2256,8.2694,8.0506,8.0943,298200.0],["2000-08-11",8.2694,8.6194,8.16,8.5975,351400.0],["2000-08-14",8.6631,8.8819,8.4006,8.4444,582200.0],["2000-08-15",8.4268,8.4268,8.1635,8.1854,413000.0],["2000-08-16",8.1635,8.1854,7.8562,8.0099,313000.0],["2000-08-17",8.0538,8.0757,7.9879,8.0538,394000.0],["2000-08-18",8.0757,8.0757,7.8782,7.9221,252000.0],["2000-08-21",7.966,8.3829,7.966,8.1854,617800.0],["2000-08-22",8.2074,8.2074,7.9001,7.966,193600.0],["2000-08-23",7.966,7.966,7.6587,7.6587,365000.0],["2000-08-24",7.571,7.8562,7.571,7.7465,345800.0],["2000-08-25",7.6587,7.9879,7.6587,7.7904,318600.0],["2000-08-28",7.8562,7.9879,7.7246,7.7904,192400.0],["2000-08-29",7.7026,8.1415,7.6807,8.0976,460800.0],["2000-08-30",8.1196,8.2951,8.1196,8.2513,411000.0],["2000-08-31",8.2513,8.7779,8.2513,8.7121,852600.0],["2000-09-01",8.6243,8.6902,8.5365,8.6243,460600.0],["2000-09-05",8.7121,8.7779,8.5804,8.6353,370800.0],["2000-09-06",8.6463,8.8877,8.6463,8.7231,300800.0],["2000-09-07",8.8218,8.9754,8.6243,8.734,396400.0],["2000-09-08",8.6901,8.8877,8.6463,8.7121,297800.0],["2000-09-11",8.7999,9.1729,8.7999,8.9974,923800.0],["2000-09-12",9.151,9.2388,8.9096,9.1949,607600.0],["2000-09-13",9.2388,9.4582,9.2168,9.2497,573200.0],["2000-09-14",9.6557,9.7874,9.3924,9.5241,496800.0],["2000-09-15",9.3924,9.4802,9.2607,9.3485,603800.0],["2000-09-18",9.3265,9.3485,8.5365,8.6682,925800.0],["2000-09-19",8.734,8.8438,8.4049,8.8438,696400.0],["2000-09-20",8.8438,9.1071,8.8438,8.9535,530600.0],["2000-09-21",8.9754,8.9974,8.7779,8.9096,280000.0],["2000-09-22",8.8218,8.9974,8.6682,8.9754,475600.0],["2000-09-25",9.2168,9.4802,9.1729,9.3265,734800.0],["2000-09-26",9.3924,9.4143,9.2168,9.3485,702400.0],["2000-09-27",9.3924,9.7435,9.3924,9.5899,548600.0],["2000-09-28",9.4363,9.5021,9.151,9.4363,1031000.0],["2000-09-29",9.3924,9.8532,9.3265,9.4582,920000.0],["2000-10-02",9.6118,9.6996,9.4802,9.6557,498200.0],["2000-10-03",9.6557,10.2482,9.6557,10.0946,945800.0],["2000-10-04",10.1824,10.4238,10.1166,10.3799,830200.0],["2000-10-05",10.358,10.3799,9.6777,9.7874,711600.0],["2000-10-06",9.8752,10.2043,9.6777,9.6777,518000.0],["2000-10-09",9.7654,10.2263,9.7654,10.0288,423400.0],["2000-10-10",10.0946,10.0946,9.6118,9.6557,606800.0],["2000-10-11",9.4802,9.7874,9.3265,9.3265,875400.0],["2000-10-12",9.3265,9.3265,8.7999,8.9535,691400.0],["2000-10-13",8.8657,8.8877,8.6901,8.7779,857000.0],["2000-10-16",8.7779,9.4582,8.6243,9.3265,1405000.0],["2000-10-17",9.3485,9.3485,9.0413,9.1071,424200.0],["2000-10-18",9.129,9.129,8.7779,8.7999,486000.0],["2000-10-19",8.8657,9.1291,8.8438,9.0413,608800.0],["2000-10-20",9.0413,9.1949,8.9974,9.1071,325600.0],["2000-10-23",9.1729,9.1949,8.8876,8.8876,321200.0],["2000-10-24",8.9535,9.3704,8.8218,9.3046,557000.0],["2000-10-25",9.2168,9.3485,9.151,9.2827,457600.0],["2000-10-26",9.2388,9.5241,9.2388,9.5241,839400.0],["2000-10-27",9.5241,9.6996,9.3704,9.6996,780600.0],["2000-10-30",9.7654,10.1385,9.6557,10.1166,634800.0],["2000-10-31",10.1605,10.4677,10.0068,10.4457,682400.0],["2000-11-01",10.4677,10.6652,10.2482,10.5555,973200.0],["2000-11-02",10.6432,11.148,10.6432,10.9505,1053000.0],["2000-11-03",10.9285,11.3016,10.9285,11.0821,1066600.0],["2000-11-06",11.2138,11.521,11.1041,11.2138,2018400.0],["2000-11-07",11.2138,11.2138,10.8407,11.126,656600.0],["2000-11-08",11.1699,11.4333,11.0821,11.2357,1261400.0],["2000-11-09",11.1919,11.1919,10.8627,10.9944,4315000.0],["2000-11-10",10.8668,10.8888,10.4928,10.5368,642600.0],["2000-11-13",10.7788,10.8888,10.6468,10.8008,722200.0],["2000-11-14",10.7568,11.1527,10.7568,10.9768,760600.0],["2000-11-15",11.0208,11.3287,10.9988,11.3067,1031200.0],["2000-11-16",11.2627,11.2627,11.0867,11.1307,325800.0],["2000-11-17",11.1747,11.4827,11.1307,11.1747,699800.0],["2000-11-20",11.1527,11.1527,10.7128,10.7568,467800.0],["2000-11-21",10.9328,11.1967,10.8888,11.1307,602200.0],["2000-11-22",11.0428,11.0428,10.8228,10.8668,270800.0],["2000-11-24",10.8228,11.1527,10.8228,11.1087,203200.0],["2000-11-27",11.1967,11.4607,11.1747,11.3947,1039800.0],["2000-11-28",11.4387,11.4387,11.1967,11.1967,771000.0],["2000-11-29",11.1307,11.2407,10.9988,11.1307,468800.0],["2000-11-30",11.1307,11.1747,10.6908,11.0428,768000.0],["2000-12-01",11.0428,11.2407,11.0428,11.1967,455600.0],["2000-12-04",11.2187,11.2187,10.9108,11.0208,1182000.0],["2000-12-05",11.2627,12.4726,11.2407,12.3186,2130000.0],["2000-12-06",12.3186,12.3186,11.7027,11.7027,844600.0],["2000-12-07",11.7907,12.2526,11.7907,11.9447,2316600.0],["2000-12-08",11.9446,12.4066,11.9446,12.1866,2109600.0],["2000-12-11",12.3186,13.2425,12.2746,13.0225,1455000.0],["2000-12-12",13.0445,13.4845,12.8465,13.0445,1641000.0],["2000-12-13",13.1985,13.2645,12.6486,12.8245,923200.0],["2000-12-14",12.7806,12.7806,11.9007,12.1866,1031000.0],["2000-12-15",12.6266,12.6266,12.2086,12.2526,1683800.0],["2000-12-18",12.2746,12.5826,12.2086,12.4726,919600.0],["2000-12-19",12.3186,12.3626,11.7687,11.7907,1289400.0],["2000-12-20",11.7907,11.7907,10.7128,10.9328,1717800.0],["2000-12-21",11.0427,11.0427,10.7128,10.8448,1222600.0],["2000-12-22",10.9108,11.3727,10.8888,11.3287,961400.0],["2000-12-26",11.5487,11.9226,11.3947,11.7907,1117000.0],["2000-12-27",11.7467,11.7687,11.3507,11.6147,914000.0],["2000-12-28",11.6147,12.2086,11.5487,12.1426,790800.0],["2000-12-29",12.2306,12.2966,11.8127,11.8567,416600.0],["2001-01-02",11.5707,11.7907,10.9988,11.0647,791800.0],["2001-01-03",11.1747,12.3626,11.1747,12.3626,1663800.0],["2001-01-04",13.0225,13.1105,12.2746,12.2966,3065800.0],["2001-01-05",12.6046,12.6486,11.8787,12.1426,1207400.0],["2001-01-08",11.9666,12.0986,11.4387,11.5707,1058400.0],["2001-01-09",11.5927,12.0766,11.5927,11.9007,679600.0],["2001-01-10",11.9007,12.1866,11.8127,12.1206,1095000.0],["2001-01-11",12.3186,12.4946,12.0766,12.0986,1207600.0],["2001-01-12",12.2746,12.2966,11.8347,11.9666,778400.0],["2001-01-16",11.9666,12.3626,11.9226,12.0986,1456400.0],["2001-01-17",12.1206,12.3846,12.1206,12.2746,1517000.0],["2001-01-18",12.2966,12.3186,12.0106,12.1866,2016600.0],["2001-01-19",12.0986,12.1426,11.0428,11.5047,1437400.0],["2001-01-22",11.4387,11.4387,10.4708,10.5588,2147400.0],["2001-01-23",10.5148,11.0867,10.5148,10.9328,2458000.0],["2001-01-24",10.8888,11.3507,10.8888,11.1527,1959200.0],["2001-01-25",11.1527,11.9227,11.1087,11.4827,1702200.0],["2001-01-26",11.3067,11.3507,10.9108,10.9548,1184800.0],["2001-01-29",10.9636,11.1923,10.7453,10.9952,805600.0],["2001-01-30",10.9108,11.1923,10.7524,11.1923,876800.0],["2001-01-31",11.2627,11.5302,11.1959,11.2662,1065000.0],["2001-02-01",11.5267,11.5619,11.2698,11.4704,541400.0],["2001-02-02",11.4387,11.5584,11.2979,11.3507,385000.0],["2001-02-05",11.4387,11.7731,11.3507,11.5971,692400.0],["2001-02-06",11.9022,12.1527,11.7788,12.0328,2592800.0],["2001-02-07",12.0292,12.0469,11.7823,11.8246,2340000.0],["2001-02-08",11.8352,11.8352,11.172,11.3025,998000.0],["2001-02-09",11.3237,11.366,10.6887,10.8616,1194800.0],["2001-02-12",10.1419,11.1085,10.1419,10.9251,2017400.0],["2001-02-13",11.2355,11.7294,11.1473,11.3096,992200.0],["2001-02-14",11.3978,11.3978,10.9357,11.1015,554400.0],["2001-02-15",10.9533,11.3837,10.9462,11.0768,632200.0],["2001-02-16",11.112,11.112,10.657,10.784,936600.0],["2001-02-20",10.7946,10.9357,10.4065,10.463,624600.0],["2001-02-21",10.4665,10.6005,10.1455,10.1596,651000.0],["2001-02-22",10.2125,10.4594,9.3482,9.5175,1864600.0],["2001-02-23",9.2248,9.5422,8.9955,9.4787,2963600.0],["2001-02-26",9.701,10.0361,9.6481,9.9479,2045000.0],["2001-02-27",10.4947,10.4947,9.7151,9.9056,1477200.0],["2001-02-28",9.9832,10.0749,9.7574,9.8597,840400.0],["2001-03-01",10.089,10.1419,9.5775,9.6022,1110400.0],["2001-03-02",9.507,10.0185,9.507,9.8421,1341800.0],["2001-03-05",10.1807,10.283,9.9514,10.1067,712200.0],["2001-03-06",10.1949,10.4982,10.1772,10.3995,897400.0],["2001-03-07",10.4065,10.4242,10.0185,10.3077,745400.0],["2001-03-08",10.4771,10.6182,10.336,10.5653,648400.0],["2001-03-09",10.4594,10.4594,10.0926,10.0926,697800.0],["2001-03-12",10.1772,10.1772,9.5846,9.5987,666800.0],["2001-03-13",9.7186,9.7786,9.3482,9.6869,881400.0],["2001-03-14",9.5246,9.5246,9.26,9.2777,578600.0],["2001-03-15",9.5775,9.7186,9.3553,9.6975,703200.0],["2001-03-16",9.6093,9.6904,9.2389,9.2706,1389400.0],["2001-03-19",9.3694,9.5599,9.3694,9.5458,944600.0],["2001-03-20",9.6128,10.0185,9.5599,9.7892,1837400.0],["2001-03-21",9.9303,10.5653,9.8774,10.2301,2291400.0],["2001-03-22",10.5476,10.5547,9.8068,10.1596,2062800.0],["2001-03-23",10.3007,10.5723,10.3007,10.4735,1402600.0],["2001-03-26",10.5617,11.0591,10.5159,10.9392,2373200.0],["2001-03-27",11.0415,11.1861,10.8122,11.1791,1519200.0],["2001-03-28",11.0415,11.366,10.8298,11.165,1204200.0],["2001-03-29",11.165,11.553,10.9004,11.4577,2619600.0],["2001-03-30",11.6341,11.7117,11.2708,11.5142,1526600.0],["2001-04-02",11.5142,11.5706,10.9815,11.0838,1003800.0],["2001-04-03",11.0873,11.0873,10.5123,10.6146,1136000.0],["2001-04-04",10.7028,10.8475,10.5123,10.5758,953000.0],["2001-04-05",10.283,10.7064,9.9867,10.0432,2907600.0],["2001-04-06",10.0538,10.0538,9.3482,9.3729,2436200.0],["2001-04-09",9.5105,9.9656,9.3553,9.9268,2145400.0],["2001-04-10",10.2301,10.4912,10.1596,10.2266,1993000.0],["2001-04-11",10.3395,10.3959,10.0538,10.0749,2096000.0],["2001-04-12",10.089,10.2725,9.4541,9.8245,3286800.0],["2001-04-16",9.895,10.1913,9.8492,10.1314,1424400.0],["2001-04-17",10.1278,10.1278,9.8597,9.9973,919000.0],["2001-04-18",9.8774,10.2654,9.507,10.2125,2277000.0],["2001-04-19",10.1243,10.4383,9.9303,10.2866,1638400.0],["2001-04-20",10.3536,10.4418,10.0855,10.1843,794400.0],["2001-04-23",10.2301,10.2654,9.9126,10.0643,646800.0],["2001-04-24",10.1419,10.6711,9.9479,10.3113,1527800.0],["2001-04-25",10.3183,11.2884,10.3007,10.9745,2555800.0],["2001-04-26",11.0062,11.2496,10.8686,11.0485,1872400.0],["2001-04-27",11.165,11.1826,10.6887,10.9815,1141400.0],["2001-04-30",11.0697,11.1473,10.6182,10.6605,1744200.0],["2001-05-01",10.7593,10.8651,10.3183,10.5406,1971800.0],["2001-05-02",10.6182,10.7099,10.4065,10.5829,1007600.0],["2001-05-03",10.4065,10.4241,9.9691,10.0961,1502200.0],["2001-05-04",10.0996,10.4418,9.828,10.4065,983400.0],["2001-05-07",10.4065,11.0133,10.3959,10.6323,1343000.0],["2001-05-08",10.7593,10.9074,10.3642,10.8228,1117000.0],["2001-05-09",10.623,10.7149,10.5452,10.5805,575200.0],["2001-05-10",10.6689,10.8811,10.6689,10.7856,421400.0],["2001-05-11",10.7503,10.8564,10.3082,10.3436,747800.0],["2001-05-14",10.3436,10.3471,10.1314,10.2729,712200.0],["2001-05-15",10.386,10.6548,10.333,10.524,2826800.0],["2001-05-16",10.2552,10.3189,9.99,10.2375,1322800.0],["2001-05-17",10.2411,10.2411,9.9369,10.0784,1756000.0],["2001-05-18",10.0784,10.1067,10.0183,10.0395,865000.0],["2001-05-21",10.043,10.0607,9.5373,9.654,1219800.0],["2001-05-22",9.6894,9.7248,9.3888,9.5338,2002200.0],["2001-05-23",9.5373,9.5762,9.1413,9.1766,1628000.0],["2001-05-24",9.265,9.5586,9.1554,9.2014,1480200.0],["2001-05-25",9.265,9.3358,9.014,9.0175,1174400.0],["2001-05-29",9.0175,9.0882,8.7806,8.8018,1345200.0],["2001-05-30",8.8407,9.0882,8.8407,8.9114,1621600.0],["2001-05-31",8.9821,9.3605,8.9751,8.9857,631200.0],["2001-06-01",9.1059,9.4454,8.9574,9.3393,1272600.0],["2001-06-04",9.5161,9.5303,9.1979,9.3181,633600.0],["2001-06-05",9.4242,9.5126,9.2863,9.3181,693200.0],["2001-06-06",9.1731,9.2933,8.9998,9.1943,588800.0],["2001-06-07",9.159,9.6859,9.159,9.5868,1463000.0],["2001-06-08",9.7283,9.8556,9.6116,9.7919,1061000.0],["2001-06-11",9.7248,9.8308,9.4419,9.555,714800.0],["2001-06-12",9.4772,9.4843,9.1307,9.2297,752400.0],["2001-06-13",9.2297,9.3358,9.1766,9.2191,725600.0],["2001-06-14",9.1589,9.2014,8.9892,8.9998,323600.0],["2001-06-15",8.8761,9.159,8.8619,9.1342,650200.0],["2001-06-18",9.258,9.3711,9.1201,9.212,457400.0],["2001-06-19",9.3711,9.5126,9.1943,9.2474,246200.0],["2001-06-20",9.3711,10.0253,9.3711,9.9688,1324000.0],["2001-06-21",9.9652,10.3613,9.8485,10.3471,1840200.0],["2001-06-22",10.3436,10.3931,9.8839,9.944,1445000.0],["2001-06-25",9.944,10.1915,9.9016,10.1668,1039200.0],["2001-06-26",10.6088,10.6796,9.9617,10.3967,2632600.0],["2001-06-27",10.4143,10.7856,10.4143,10.7149,1784600.0],["2001-06-28",10.821,10.9094,10.6442,10.7149,1193600.0],["2001-06-29",10.7503,10.8634,10.5523,10.6689,1367000.0],["2001-07-02",10.6619,11.0473,10.5452,10.9978,1218400.0],["2001-07-03",10.9448,11.21,10.8917,11.164,654000.0],["2001-07-05",11.1676,11.1676,10.7856,10.8811,765400.0],["2001-07-06",10.9342,10.9731,10.5452,10.7503,557600.0],["2001-07-09",10.8564,11.0332,10.6513,11.019,663000.0],["2001-07-10",11.019,11.21,10.9625,11.0084,980000.0],["2001-07-11",10.9271,11.1393,10.8988,11.1074,673200.0],["2001-07-12",11.2454,11.599,11.1782,11.5813,1549400.0],["2001-07-13",11.5106,11.652,11.4752,11.6025,697000.0],["2001-07-16",11.599,11.7404,11.5389,11.5459,1037200.0],["2001-07-17",11.4575,11.5848,11.3232,11.4222,842000.0],["2001-07-18",11.4929,11.843,11.4929,11.8359,1078600.0],["2001-07-19",12.1117,12.8013,12.0233,12.6952,3204200.0],["2001-07-20",12.7306,12.766,12.1471,12.1542,1500600.0],["2001-07-23",12.2532,12.3239,11.6768,11.6803,1757800.0],["2001-07-24",12.0233,12.2001,11.3585,11.4787,1890000.0],["2001-07-25",11.4045,11.5813,10.9801,11.309,1753800.0],["2001-07-26",11.3161,11.5707,11.1463,11.4787,675600.0],["2001-07-27",11.4929,11.5318,11.1428,11.2489,1060000.0],["2001-07-30",11.2807,11.4929,11.157,11.3691,737800.0],["2001-07-31",11.4575,12.0233,11.3797,11.5247,969800.0],["2001-08-01",11.5813,11.7157,11.3373,11.3514,754600.0],["2001-08-02",11.4399,11.4929,11.0721,11.1357,891200.0],["2001-08-03",11.1357,11.1393,10.8564,11.0332,1232800.0],["2001-08-06",10.9271,10.9271,10.1491,10.2375,1590600.0],["2001-08-07",10.2906,10.2906,9.9546,9.997,2568800.0],["2001-08-08",9.9758,10.5381,9.8485,9.8485,1356800.0],["2001-08-09",9.8308,10.1845,9.7849,10.1031,995200.0],["2001-08-10",10.0305,10.4701,10.0163,10.268,1258800.0],["2001-08-13",10.1368,10.1368,9.3072,9.6972,1993200.0],["2001-08-14",9.7043,9.8922,9.5376,9.8461,891800.0],["2001-08-15",9.7574,9.8745,9.6794,9.7007,761000.0],["2001-08-16",9.7504,10.1652,9.7504,9.995,1017800.0],["2001-08-17",9.7539,9.9454,9.6617,9.9099,1225800.0],["2001-08-20",9.8922,9.8922,9.5057,9.7184,1016200.0],["2001-08-21",9.644,9.8922,9.5908,9.6121,738600.0],["2001-08-22",9.6653,9.7504,9.3993,9.6263,1094200.0],["2001-08-23",9.7858,10.1758,9.7858,10.0801,2485200.0],["2001-08-24",10.1226,10.6368,10.1085,10.541,1709000.0],["2001-08-27",10.6013,10.7077,10.3531,10.3886,2506200.0],["2001-08-28",10.2857,10.5871,10.1333,10.424,2408200.0],["2001-08-29",10.5127,11.165,10.4559,11.0409,2854800.0],["2001-08-30",11.0409,11.3991,11.0409,11.2111,2547200.0],["2001-08-31",11.2111,11.6118,11.1721,11.4771,1753400.0],["2001-09-04",11.5409,11.8245,11.3246,11.8032,1879200.0],["2001-09-05",12.055,12.0869,11.4274,11.6827,2731600.0],["2001-09-06",11.665,11.6685,11.3565,11.3991,1942000.0],["2001-09-07",11.1686,11.1686,10.5481,10.7786,2931600.0],["2001-09-10",10.619,10.8672,10.4311,10.463,1295000.0],["2001-09-17",9.2185,9.9241,9.2185,9.4596,1818400.0],["2001-09-18",9.644,9.9276,9.4242,9.7504,964000.0],["2001-09-19",9.8213,10.1936,9.1831,9.722,2708400.0],["2001-09-20",9.722,9.7255,9.0058,9.3603,1818000.0],["2001-09-21",8.9526,9.1618,8.747,9.0412,2056400.0],["2001-09-24",9.2788,9.8567,9.2788,9.6688,1255600.0],["2001-09-25",9.761,10.1936,9.5837,9.9205,1321800.0],["2001-09-26",9.9099,10.0056,9.6794,9.9808,753600.0],["2001-09-27",9.8851,9.9985,9.3426,9.9205,1297200.0],["2001-09-28",10.0092,10.2822,9.9808,10.073,716800.0],["2001-10-01",10.073,10.073,9.7326,9.9028,1124400.0],["2001-10-02",9.9064,10.1049,9.839,10.0517,1178200.0],["2001-10-03",9.8213,10.814,9.6972,10.7963,2300000.0],["2001-10-04",10.931,10.931,10.4595,10.5375,1756200.0],["2001-10-05",10.6367,10.7786,10.4276,10.7679,1163400.0],["2001-10-08",10.7679,10.7679,10.4914,10.58,558600.0],["2001-10-09",10.58,10.7502,10.424,10.6509,350400.0],["2001-10-10",10.7077,11.47,10.6048,11.4664,1959600.0],["2001-10-11",11.4664,12.055,11.4522,12.0195,1721400.0],["2001-10-12",11.7004,11.9309,11.3104,11.3352,1434000.0],["2001-10-15",10.9913,11.2714,10.8495,11.1154,981600.0],["2001-10-16",11.2218,11.4522,10.7821,10.8247,1037400.0],["2001-10-17",10.9736,11.2253,10.2822,10.3673,1553000.0],["2001-10-18",10.3673,10.3673,10.0375,10.1049,837400.0],["2001-10-19",10.034,10.4949,9.7504,10.3531,1194800.0],["2001-10-22",10.3496,10.4595,10.0872,10.3425,365000.0],["2001-10-23",10.4311,10.6545,10.3531,10.4134,845600.0],["2001-10-24",10.3354,10.5481,10.268,10.3389,356200.0],["2001-10-25",10.385,10.4666,9.9276,10.4311,380800.0],["2001-10-26",10.3531,10.853,10.3496,10.7608,665000.0],["2001-10-29",10.8424,10.8424,10.1404,10.2574,496800.0],["2001-10-30",10.3283,10.3886,9.8035,9.8922,702800.0],["2001-10-31",9.9205,10.5658,9.9205,10.4772,942200.0],["2001-11-01",10.4595,11.2572,10.3815,11.1473,1630800.0],["2001-11-02",11.1473,11.275,10.8849,10.9559,1261600.0],["2001-11-05",10.9559,11.4168,10.9559,11.119,857000.0],["2001-11-06",11.0303,11.3246,10.9098,11.2289,628600.0],["2001-11-07",11.1402,11.8671,11.1402,11.6366,1238200.0],["2001-11-08",11.7713,11.938,11.3033,11.3281,1042200.0],["2001-11-09",11.2998,11.3033,10.9559,11.0339,789800.0],["2001-11-12",10.7254,11.5692,10.7148,11.5657,1372000.0],["2001-11-13",11.7252,12.0904,11.7252,12.0408,2114600.0],["2001-11-14",12.1011,12.2323,11.8777,12.0727,978400.0],["2001-11-15",11.7891,11.8068,11.2962,11.4345,1654800.0],["2001-11-16",11.4522,11.6118,11.243,11.5196,983000.0],["2001-11-19",11.6118,11.6756,11.0126,11.5657,1080000.0],["2001-11-20",11.4168,11.4948,11.0445,11.0906,859000.0],["2001-11-21",11.0941,11.2537,10.7431,11.2395,687000.0],["2001-11-23",11.1863,11.4522,11.0232,11.3955,304800.0],["2001-11-26",11.3636,11.3991,11.1828,11.2218,536800.0],["2001-11-27",11.2253,11.2395,10.9027,11.1012,483600.0],["2001-11-28",11.0622,11.1473,11.002,11.119,438800.0],["2001-11-29",11.1225,11.3246,10.9204,11.275,833400.0],["2001-11-30",11.47,12.0337,11.47,11.9202,1547000.0],["2001-12-03",11.8352,12.0443,11.6295,11.8352,1380200.0],["2001-12-04",11.8387,12.1401,11.8387,12.1153,1833400.0],["2001-12-05",12.2996,13.1187,12.2855,12.9768,2173600.0],["2001-12-06",12.8598,13.1045,12.7641,12.8563,1210400.0],["2001-12-07",12.7216,12.9591,12.6471,12.8244,1291200.0],["2001-12-10",12.7641,12.8669,12.445,12.6684,1228200.0],["2001-12-11",12.6045,12.796,12.6045,12.7464,1103600.0],["2001-12-12",12.8527,13.7285,12.8527,13.4094,2595800.0],["2001-12-13",13.4023,13.8278,13.1222,13.4023,1938000.0],["2001-12-14",13.3668,13.7285,13.2959,13.5654,2109000.0],["2001-12-17",13.654,14.0831,13.5831,13.8455,2109600.0],["2001-12-18",14.1646,14.5369,13.9306,14.0511,2367400.0],["2001-12-19",13.8987,14.5298,13.8632,14.4483,1504800.0],["2001-12-20",14.271,14.6007,14.037,14.154,838600.0],["2001-12-21",14.2001,14.3596,13.5619,13.8278,1798800.0],["2001-12-24",13.9483,14.4412,13.92,14.3525,505800.0],["2001-12-26",14.4624,14.6929,14.3277,14.4979,1141400.0],["2001-12-27",14.5688,14.6007,14.2213,14.3596,907800.0],["2001-12-28",14.3951,14.5901,14.3667,14.5298,805800.0],["2001-12-31",14.5298,14.5298,14.0476,14.2178,863000.0],["2002-01-02",14.1114,14.2142,13.6753,14.037,709800.0],["2002-01-03",13.8278,14.4837,13.7037,13.8774,1858600.0],["2002-01-04",13.9341,14.0441,13.5441,13.8313,1337200.0],["2002-01-07",13.8668,14.0192,13.7427,13.8136,970400.0],["2002-01-08",13.8455,13.8632,13.5973,13.6328,955000.0],["2002-01-09",13.8987,14.1575,13.7923,13.8313,1554600.0],["2002-01-10",14.0405,14.2355,13.5122,13.6824,1518200.0],["2002-01-11",13.7214,13.7214,13.1718,13.3633,1661400.0],["2002-01-14",13.4626,13.7037,13.1648,13.5619,1084200.0],["2002-01-15",13.5619,13.8242,13.537,13.7923,875400.0],["2002-01-16",13.7923,13.8668,13.4909,13.6682,943000.0],["2002-01-17",13.725,13.9164,13.6682,13.9164,681400.0],["2002-01-18",13.9164,14.0511,13.7604,14.0121,700400.0],["2002-01-22",14.3419,14.5156,14.1823,14.2816,1105400.0],["2002-01-23",14.4483,14.4483,13.725,14.1469,1885200.0],["2002-01-24",14.5085,14.6503,14.3596,14.5617,1406000.0],["2002-01-25",14.5263,14.8241,14.5263,14.6894,1228000.0],["2002-01-28",14.6787,15.051,14.6539,15.051,1089800.0],["2002-01-29",15.1396,15.4588,14.8879,15.1964,1923000.0],["2002-01-30",15.246,15.4304,14.9624,15.3417,1917000.0],["2002-01-31",15.3417,15.4765,15.0829,15.2673,989000.0],["2002-02-01",15.246,15.3666,14.856,15.0616,1009000.0],["2002-02-04",14.9801,15.3347,14.9092,15.2566,1134000.0],["2002-02-05",15.1751,15.1786,14.6433,14.9411,1057400.0],["2002-02-06",14.856,15.0687,14.4518,14.4518,914800.0],["2002-02-07",14.4518,14.5369,14.0263,14.0689,1415800.0],["2002-02-08",14.1026,14.3619,13.9534,14.1026,1096000.0],["2002-02-11",14.1914,14.7136,14.0707,14.6106,1149000.0],["2002-02-12",14.5644,14.9019,14.5076,14.806,549800.0],["2002-02-13",14.806,15.076,14.6603,14.742,460200.0],["2002-02-14",14.7456,15.0333,14.7456,14.8095,384200.0],["2002-02-15",14.8131,14.8664,14.5999,14.671,767600.0],["2002-02-19",14.742,14.9019,14.3868,14.465,736400.0],["2002-02-20",14.4685,14.5467,13.8113,14.2802,1192600.0],["2002-02-21",14.1914,14.7314,14.0032,14.4579,808200.0],["2002-02-22",14.3868,14.3904,13.9818,14.2305,1011200.0],["2002-02-25",14.298,14.9481,14.2447,14.8628,1132000.0],["2002-02-26",15.2926,15.6301,15.1683,15.2038,1183000.0],["2002-02-27",15.2038,15.7438,14.806,15.2571,1449400.0],["2002-02-28",15.3459,15.7509,15.2394,15.5058,1200600.0],["2002-03-01",15.417,15.8788,15.2571,15.829,1139800.0],["2002-03-04",16.0564,16.5963,15.758,16.0528,2000600.0],["2002-03-05",15.6976,16.163,15.4525,15.5768,1868800.0],["2002-03-06",15.6123,16.2873,15.4276,16.0599,1672600.0],["2002-03-07",16.1558,16.3228,15.6301,15.8006,1242000.0],["2002-03-08",16.0741,16.163,15.3814,15.623,1554200.0],["2002-03-11",15.623,16.0706,15.2749,15.893,1449800.0],["2002-03-12",15.6479,16.2624,15.4951,16.0812,848000.0],["2002-03-13",16.0031,16.337,15.8077,15.8077,963200.0],["2002-03-14",15.8077,15.861,15.3424,15.3459,1165000.0],["2002-03-15",15.3282,15.3317,14.9196,15.1825,1565600.0],["2002-03-18",15.2038,15.3459,14.6177,14.8308,1340200.0],["2002-03-19",14.8664,15.3637,14.4934,15.0831,1783400.0],["2002-03-20",15.3282,15.417,14.6426,14.7243,2183000.0],["2002-03-21",14.7243,15.0795,13.9641,14.3868,4474400.0],["2002-03-22",14.5999,15.5022,14.3335,15.3672,3332200.0],["2002-03-25",15.8077,15.8788,14.838,14.8486,3451000.0],["2002-03-26",14.9374,15.8042,14.9374,15.7722,2285800.0],["2002-03-27",15.9853,15.9853,15.385,15.6195,2766600.0],["2002-03-28",15.6194,15.7615,15.1861,15.417,1707200.0],["2002-04-01",15.417,15.417,14.8699,15.1967,1788200.0],["2002-04-02",15.115,15.4454,14.8166,15.0973,2072600.0],["2002-04-03",15.2038,15.5946,15.1683,15.488,1761600.0],["2002-04-04",15.488,15.6514,15.2038,15.4383,1659200.0],["2002-04-05",15.4845,15.8432,15.3814,15.6479,1526000.0],["2002-04-08",15.4774,16.4116,15.2749,16.2518,2474000.0],["2002-04-09",16.3406,16.6354,15.9853,16.4827,2142600.0],["2002-04-10",16.4862,16.8024,16.1665,16.4081,1754800.0],["2002-04-11",16.3051,16.607,16.1345,16.2091,1397200.0],["2002-04-12",16.1985,16.6745,16.1274,16.6425,946200.0],["2002-04-15",16.3583,16.6674,16.234,16.401,2053000.0],["2002-04-16",16.0742,16.3761,16.0031,16.3583,1645800.0],["2002-04-17",16.5359,16.6887,16.305,16.4152,909000.0],["2002-04-18",16.3583,16.536,16.0884,16.2624,1346400.0],["2002-04-19",16.2873,16.5182,16.2873,16.4898,708600.0],["2002-04-22",16.5786,17.3636,16.5644,17.3636,2275400.0],["2002-04-23",17.4063,18.1522,17.115,17.8787,2736600.0],["2002-04-24",17.9036,18.2055,17.5839,17.6762,1858400.0],["2002-04-25",17.5483,17.9036,17.392,17.7402,1195400.0],["2002-04-26",17.6904,17.8325,17.0865,17.2997,1345800.0],["2002-04-29",17.2997,17.9746,17.2997,17.6194,2202400.0],["2002-04-30",17.7082,18.099,17.662,17.7082,1821800.0],["2002-05-01",17.7082,18.4045,17.5945,18.3121,1884000.0],["2002-05-02",17.9746,18.6283,17.8396,18.6247,3329000.0],["2002-05-03",18.4719,18.813,18.3654,18.781,1623400.0],["2002-05-06",18.6496,19.0403,18.17,18.17,1999400.0],["2002-05-07",18.2233,18.7739,18.2233,18.5607,1551600.0],["2002-05-08",18.6851,18.8698,18.0812,18.3831,2189800.0],["2002-05-09",18.3831,18.6496,18.1664,18.3085,1162200.0],["2002-05-10",18.3068,18.3103,17.8941,17.9261,1817400.0],["2002-05-13",18.1431,18.2961,17.8229,18.1218,1561400.0],["2002-05-14",17.9439,18.9436,17.8229,18.819,1977000.0],["2002-05-15",18.7479,18.8511,18.4562,18.4597,1258400.0],["2002-05-16",18.2854,18.3388,17.7874,17.9652,2231600.0],["2002-05-17",17.9688,18.4206,17.9012,18.4099,1477600.0],["2002-05-20",18.4099,18.659,18.3032,18.4135,837400.0],["2002-05-21",18.4171,18.4171,17.8941,17.9297,1412600.0],["2002-05-22",17.9332,18.2107,17.6557,17.8158,1044800.0],["2002-05-23",17.8158,18.4811,17.638,18.4384,1852000.0],["2002-05-24",18.4384,18.819,18.3103,18.7123,1141800.0],["2002-05-28",18.7159,18.8511,18.4028,18.5558,1372400.0],["2002-05-29",18.6945,18.8368,18.2356,18.2747,1654600.0],["2002-05-30",18.1929,18.4526,17.8763,18.0613,1584800.0],["2002-05-31",18.0613,18.5593,18.0613,18.3317,1022600.0],["2002-06-03",18.321,18.321,17.7554,17.7945,1404400.0],["2002-06-04",17.5917,17.7162,17.083,17.2182,2142000.0],["2002-06-05",17.2182,17.6558,17.2182,17.5561,2960000.0],["2002-06-06",17.5561,18.0684,17.5028,17.6735,2142400.0],["2002-06-07",17.6095,18.353,17.3427,18.0044,1792400.0],["2002-06-10",18.0542,18.2498,17.7909,17.8656,940600.0],["2002-06-11",17.7874,18.1324,17.7554,17.7803,1334000.0],["2002-06-12",17.6771,18.1004,17.4494,17.5917,1631800.0],["2002-06-13",17.5917,17.5917,16.6525,16.7308,2325200.0],["2002-06-14",16.7308,16.8233,16.1865,16.5778,3116200.0],["2002-06-17",16.649,17.421,16.649,17.2111,1992400.0],["2002-06-18",17.4103,17.8407,17.3462,17.5633,2077400.0],["2002-06-19",17.7518,18.4419,17.5028,17.9048,3075000.0],["2002-06-20",18.0542,18.4989,18.0435,18.3993,2050600.0],["2002-06-21",18.7123,18.7728,18.2961,18.538,2841800.0],["2002-06-24",18.57,18.9222,18.1431,18.723,2394800.0],["2002-06-25",19.1214,19.3491,17.8052,17.9617,4263200.0],["2002-06-26",17.9617,18.3992,17.7233,18.3672,3311000.0],["2002-06-27",18.5522,18.7479,17.9119,18.1787,2201000.0],["2002-06-28",18.1965,18.8119,18.1431,18.3246,2549200.0],["2002-07-01",18.57,18.8155,18.4775,18.6767,2594000.0],["2002-07-02",18.6767,18.6767,17.5526,17.7269,2363200.0],["2002-07-03",17.6273,17.8941,16.9336,17.8585,2441600.0],["2002-07-05",18.072,18.6056,17.8941,18.4633,823000.0],["2002-07-08",18.5344,18.6412,18.2178,18.4811,1409000.0],["2002-07-09",18.5273,19.0503,18.4064,18.4989,3019400.0],["2002-07-10",18.5024,18.6412,17.6557,17.6735,2399600.0],["2002-07-11",17.7518,17.9297,17.1506,17.5953,4011400.0],["2002-07-12",17.6842,17.734,17.0012,17.2715,3146000.0],["2002-07-15",17.1114,17.4281,16.2648,17.3249,3348600.0],["2002-07-16",17.2395,17.2395,16.0691,16.2079,3926400.0],["2002-07-17",16.4533,17.0581,15.6173,16.311,4152600.0],["2002-07-18",16.311,16.9158,16.0976,16.2256,2095400.0],["2002-07-19",16.0264,16.5174,15.2367,15.2794,2524400.0],["2002-07-22",15.2794,15.724,14.2548,14.3651,4212000.0],["2002-07-23",14.5679,15.3114,14.5323,15.1371,3004400.0],["2002-07-24",14.9592,15.9909,14.4789,15.9233,2700200.0],["2002-07-25",15.9268,16.5565,14.9592,15.7703,3217000.0],["2002-07-26",15.781,16.0762,15.2473,15.5213,2689400.0],["2002-07-29",15.8841,17.1114,15.8841,17.0047,2232600.0],["2002-07-30",16.8624,17.3747,16.4711,16.8269,2561200.0],["2002-07-31",16.898,17.0759,16.2328,16.4391,1875400.0],["2002-08-01",16.2221,16.4889,15.6707,16.1829,2308400.0],["2002-08-02",16.1509,16.1545,14.6924,14.8916,2517600.0],["2002-08-05",14.8951,15.2936,14.5928,14.9449,2806600.0],["2002-08-06",15.1193,16.0051,15.1193,15.7703,1878400.0],["2002-08-07",16.2754,16.311,15.3896,15.8236,1923600.0],["2002-08-08",15.7418,16.4498,15.4821,16.4391,1559200.0],["2002-08-09",16.4035,16.9229,16.1403,16.7913,1930000.0],["2002-08-12",16.7111,16.7147,16.3013,16.622,1524200.0],["2002-08-13",16.5508,16.8358,16.3049,16.394,1320800.0],["2002-08-14",16.3904,16.7111,16.0555,16.7004,2153400.0],["2002-08-15",16.9249,17.7872,16.9071,17.6446,2775400.0],["2002-08-16",17.3703,17.9012,17.1031,17.8157,1596000.0],["2002-08-19",17.8264,18.3822,17.8157,18.3145,1397600.0],["2002-08-20",18.3145,18.3145,17.9048,18.0615,1169600.0],["2002-08-21",18.2076,18.2789,17.3988,17.6589,1425600.0],["2002-08-22",17.6625,18.3359,17.6197,18.3323,1122400.0],["2002-08-23",18.0829,18.4749,17.8763,17.919,1056200.0],["2002-08-26",17.9582,18.2611,17.6375,18.2361,1520400.0],["2002-08-27",18.2361,18.2361,17.691,17.7515,1095200.0],["2002-08-28",17.6625,17.9083,17.4594,17.552,817000.0],["2002-08-29",17.2812,17.3347,17.0318,17.1244,1608600.0],["2002-08-30",17.1494,17.6126,17.014,17.0852,1802200.0],["2002-09-03",17.0852,17.0852,16.0555,16.0626,1793200.0],["2002-09-04",16.3904,17.0924,16.2835,17.0354,1964200.0],["2002-09-05",17.0354,17.7017,16.9071,17.4237,1976800.0],["2002-09-06",17.8157,17.9475,17.2099,17.5484,1366200.0],["2002-09-09",17.5484,18.3145,17.3703,18.3003,2083000.0],["2002-09-10",18.3003,18.3145,17.8976,18.0865,1823600.0],["2002-09-11",18.172,18.5069,18.1292,18.311,835800.0],["2002-09-12",18.2254,18.229,17.7515,17.8513,1358400.0],["2002-09-13",17.8513,18.4179,17.6447,18.4036,1672200.0],["2002-09-16",18.3502,18.8846,18.2433,18.6138,2858600.0],["2002-09-17",18.7955,18.8597,18.3858,18.3893,1609200.0],["2002-09-18",18.0295,18.2611,17.7444,17.9012,3578600.0],["2002-09-19",17.5449,17.5449,16.7396,16.7396,3925800.0],["2002-09-20",16.7111,17.381,16.7111,17.3489,3451600.0],["2002-09-23",17.3489,17.7266,17.0247,17.2812,2636800.0],["2002-09-24",17.2848,17.3026,16.7289,16.7574,2880000.0],["2002-09-25",16.761,17.3881,16.4261,17.1957,4117600.0],["2002-09-26",17.495,18.1364,17.3952,17.9404,3797400.0],["2002-09-27",17.8157,18.0188,17.3453,17.4166,1753000.0],["2002-09-30",17.3347,17.666,16.7859,17.4024,2388200.0],["2002-10-01",17.7801,18.1364,17.0639,18.0259,2687000.0],["2002-10-02",17.7979,18.3359,17.577,17.6767,3083800.0],["2002-10-03",17.3632,17.5306,16.8323,16.8394,3344400.0],["2002-10-04",16.8572,17.2812,15.7455,16.0591,4250800.0],["2002-10-07",16.0341,16.0697,15.1861,15.3286,3798600.0],["2002-10-08",15.6422,16.141,15.0685,15.9165,2924400.0],["2002-10-09",15.5353,15.5709,14.9295,15.0008,3860800.0],["2002-10-10",14.9117,15.6172,14.6801,15.5495,3287200.0],["2002-10-11",15.5495,16.4296,15.5495,15.9272,2925200.0],["2002-10-14",15.8488,16.0448,15.6956,15.7704,1539400.0],["2002-10-15",16.141,16.8002,16.0697,16.7966,2588000.0],["2002-10-16",16.6577,16.7432,16.1303,16.2479,1617800.0],["2002-10-17",17.1031,17.8157,17.0674,17.7943,3985600.0],["2002-10-18",17.7979,17.7979,17.2349,17.4344,2169000.0],["2002-10-21",17.4344,18.3074,17.1031,18.2539,1979800.0],["2002-10-22",18.1791,18.2076,17.3881,17.6446,2005800.0],["2002-10-23",17.609,18.0473,17.4736,17.9582,2475400.0],["2002-10-24",17.9582,18.1221,17.381,17.4344,2706600.0],["2002-10-25",17.438,17.5128,16.8216,17.1743,2929600.0],["2002-10-28",17.4237,17.4237,16.4047,16.4795,1931400.0],["2002-10-29",16.4795,16.7467,16.3299,16.5971,2782200.0],["2002-10-30",16.6007,16.8216,16.1624,16.3085,1722800.0],["2002-10-31",16.312,16.9463,16.312,16.818,1642200.0],["2002-11-01",16.7895,16.7931,16.4688,16.6577,2085600.0],["2002-11-04",16.7824,17.3454,16.7467,16.8394,1199600.0],["2002-11-05",16.8394,16.8465,16.3726,16.4938,1349800.0],["2002-11-06",16.4938,17.3311,16.0341,16.8002,2240800.0],["2002-11-07",16.0341,16.198,15.6992,15.8417,2730600.0],["2002-11-08",15.8935,16.1148,15.4794,15.5437,2297600.0],["2002-11-11",15.4545,15.7221,15.301,15.5116,1600600.0],["2002-11-12",15.64,15.64,15.2225,15.2367,1429200.0],["2002-11-13",15.1689,15.5794,15.0083,15.2403,1763200.0],["2002-11-14",15.5258,15.8828,15.4081,15.8399,1177600.0],["2002-11-15",15.8114,16.2754,15.7578,16.2397,2248400.0],["2002-11-18",16.311,16.3896,15.4223,15.4794,2074200.0],["2002-11-19",15.4901,15.5187,15.1761,15.3081,1398200.0],["2002-11-20",15.3117,15.5794,14.7763,15.5401,2887200.0],["2002-11-21",15.5794,15.8827,15.5794,15.7757,2069400.0],["2002-11-22",15.7471,15.8756,15.4901,15.4901,1579200.0],["2002-11-25",15.4901,15.9541,15.3652,15.9077,1467200.0],["2002-11-26",15.8292,16.2218,15.5258,15.5437,1880400.0],["2002-11-27",15.6329,16.3111,15.6329,16.2397,957400.0],["2002-11-29",16.2575,16.3111,15.947,15.9506,233800.0],["2002-12-02",16.1326,16.3182,15.8328,16.0041,1602600.0],["2002-12-03",15.3474,15.5544,14.6764,14.8227,4062400.0],["2002-12-04",14.8227,15.226,14.7442,15.0833,2531400.0],["2002-12-05",15.276,15.3474,14.8834,15.0583,1260000.0],["2002-12-06",15.0262,15.5151,14.8263,15.3617,1643400.0],["2002-12-09",15.3224,15.5258,14.9512,15.0012,1370200.0],["2002-12-10",15.0047,15.0047,14.1481,14.6621,3385000.0],["2002-12-11",14.6621,14.7549,14.216,14.7406,2276400.0],["2002-12-12",14.7014,15.1689,14.58,15.069,1358800.0],["2002-12-13",14.9369,14.9833,14.6621,14.7014,1427400.0],["2002-12-16",14.7049,15.3759,14.7014,15.3724,1386000.0],["2002-12-17",15.4616,15.6079,15.3474,15.4188,1887400.0],["2002-12-18",15.4901,15.7436,15.3724,15.6508,1988600.0],["2002-12-19",15.64,16.0184,15.6043,15.6864,2264400.0],["2002-12-20",15.74,15.9648,15.6865,15.8042,1726600.0],["2002-12-23",15.8078,15.8078,15.5365,15.5651,1258600.0],["2002-12-24",15.5651,15.6365,15.4473,15.5151,435600.0],["2002-12-26",15.5258,15.7043,15.4723,15.6258,632600.0],["2002-12-27",15.6293,15.6293,15.2403,15.301,1196400.0],["2002-12-30",15.301,15.301,14.7799,15.1653,1393800.0],["2002-12-31",15.2546,15.3438,15.0012,15.2938,1281400.0],["2003-01-02",15.4544,16.3218,15.1868,16.3039,2017400.0],["2003-01-03",16.3075,16.3075,15.6293,15.7079,1575800.0],["2003-01-06",15.7114,15.7114,15.3117,15.5544,1990000.0],["2003-01-07",15.5615,15.7792,15.4081,15.64,970400.0],["2003-01-08",15.7114,16.1754,15.6365,15.9327,1652800.0],["2003-01-09",16.0219,16.2932,15.997,16.1433,983400.0],["2003-01-10",15.9898,16.3467,15.9042,16.1433,872600.0],["2003-01-13",16.3646,16.3646,15.9827,15.9863,1239800.0],["2003-01-14",15.9862,16.0933,15.8149,15.8756,1402400.0],["2003-01-15",15.8935,15.9613,15.6008,15.7364,1363000.0],["2003-01-16",16.0612,16.6537,15.8828,16.6394,3685400.0],["2003-01-17",16.643,16.643,16.3289,16.4538,2088800.0],["2003-01-21",16.668,16.7215,16.3325,16.543,2265600.0],["2003-01-22",16.5787,16.8785,16.4503,16.4895,2605200.0],["2003-01-23",16.668,16.7893,16.2361,16.775,1604000.0],["2003-01-24",16.7037,16.7072,16.4003,16.4253,1122000.0],["2003-01-27",16.336,16.4253,15.8114,15.9256,2261800.0],["2003-01-28",16.0148,16.2397,15.8578,16.1683,2076000.0],["2003-01-29",16.104,16.3789,15.9149,16.3039,1306600.0],["2003-01-30",16.3146,16.3396,15.7043,15.8042,1380200.0],["2003-01-31",15.7828,16.1005,15.7114,15.9577,1923000.0],["2003-02-03",16.0148,16.3824,16.0148,16.0862,1037800.0],["2003-02-04",15.997,16.0683,15.8399,16.0005,1125200.0],["2003-02-05",16.179,16.6501,16.1754,16.4966,2142000.0],["2003-02-06",16.5252,16.7215,16.0148,16.0933,2451200.0],["2003-02-07",16.2575,16.9892,15.8506,15.8542,2063200.0],["2003-02-10",16.0169,16.4101,15.8953,16.3529,2040600.0],["2003-02-11",16.4459,16.6568,16.4101,16.4423,1552600.0],["2003-02-12",16.4423,16.5746,16.1527,16.1813,1031200.0],["2003-02-13",16.2242,16.2993,15.7845,15.8739,1692000.0],["2003-02-14",15.7309,16.4459,15.7309,16.403,1399800.0],["2003-02-18",16.4459,17.1144,16.4137,17.0537,1709400.0],["2003-02-19",17.0573,17.0573,16.7248,16.8392,1040800.0],["2003-02-20",16.8213,16.8463,16.5675,16.5961,1228400.0],["2003-02-21",16.6854,17.1287,16.6103,17.1144,1369200.0],["2003-02-24",16.9857,17.0608,16.8106,16.8928,1913000.0],["2003-02-25",16.8392,17.5185,16.8392,17.3576,2786200.0],["2003-02-26",17.3397,17.3754,17.0537,17.0716,1460600.0],["2003-02-27",17.1967,17.236,16.6676,16.9285,2099600.0],["2003-02-28",16.9285,16.9285,16.5746,16.7677,1593000.0],["2003-03-03",16.9286,17.1395,16.8034,16.8535,1257000.0],["2003-03-04",16.2207,16.2886,15.8131,15.856,5334000.0],["2003-03-05",15.8524,15.8524,15.4699,15.6808,3166200.0],["2003-03-06",15.6808,15.738,15.1624,15.5271,2183800.0],["2003-03-07",15.5271,15.9239,15.284,15.9096,2407800.0],["2003-03-10",15.9132,15.9132,15.5163,15.5593,1104600.0],["2003-03-11",15.595,15.8917,15.452,15.4556,1450800.0],["2003-03-12",15.452,15.6701,15.4019,15.6558,1733600.0],["2003-03-13",15.9454,16.1813,15.6987,16.167,2708600.0],["2003-03-14",16.5353,16.6211,16.1956,16.2636,2541800.0],["2003-03-17",16.235,16.7462,16.0169,16.639,2129200.0],["2003-03-18",16.6425,16.6425,16.285,16.4459,2333200.0],["2003-03-19",16.4995,16.8999,16.4673,16.8427,1815200.0],["2003-03-20",16.8463,17.0394,16.428,16.925,1586400.0],["2003-03-21",17.0358,17.4255,16.9857,17.3826,1622600.0],["2003-03-24",17.3862,17.3862,16.6604,16.7105,1887400.0],["2003-03-25",16.4602,16.857,16.285,16.832,3038200.0],["2003-03-26",16.8356,16.8356,16.3887,16.6247,2102200.0],["2003-03-27",16.4459,16.7319,16.2707,16.5853,1260000.0],["2003-03-28",16.5353,16.6246,16.4244,16.4602,1113200.0],["2003-03-31",16.2671,16.4566,16.0776,16.2492,2165200.0],["2003-04-01",16.2492,16.3565,15.8345,16.3208,2786000.0],["2003-04-02",16.4638,17.0966,16.4638,16.975,2632200.0],["2003-04-03",17.0716,17.118,16.8606,16.9858,1419800.0],["2003-04-04",16.9857,17.0179,16.6139,16.714,1746200.0],["2003-04-07",16.6604,16.9929,16.5889,16.6568,3182200.0],["2003-04-08",16.6962,16.782,16.3815,16.7498,2719400.0],["2003-04-09",16.6962,16.8606,16.5675,16.6211,1529200.0],["2003-04-10",16.6211,16.7391,16.5174,16.6354,1152200.0],["2003-04-11",16.8392,16.8928,16.5496,16.6568,1043200.0],["2003-04-14",16.5889,16.8034,16.4816,16.7784,1207000.0],["2003-04-15",16.8177,17.0286,16.7462,16.9107,1255000.0],["2003-04-16",17.1967,17.1967,16.8213,16.8392,1217800.0],["2003-04-17",16.8749,17.1145,16.8713,17.0072,767600.0],["2003-04-21",17.0465,17.1538,17.0143,17.0716,1156000.0],["2003-04-22",17.0358,17.9332,16.925,17.7687,3384400.0],["2003-04-23",17.7687,18.162,17.7508,17.8474,2121400.0],["2003-04-24",17.7508,17.9224,17.547,17.5756,1439200.0],["2003-04-25",17.5757,17.6043,17.1252,17.1431,1549800.0],["2003-04-28",17.1788,17.6078,17.1788,17.5184,923000.0],["2003-04-29",17.5185,17.6793,17.3826,17.5292,1436600.0],["2003-04-30",17.5292,17.7508,17.3182,17.615,1357800.0],["2003-05-01",17.615,17.615,17.0608,17.1538,1377400.0],["2003-05-02",17.1538,17.3147,17.0537,17.2539,1318800.0],["2003-05-05",17.2646,17.3468,17.1252,17.1609,1475400.0],["2003-05-06",17.2324,17.2861,17.0751,17.0859,1793400.0],["2003-05-07",17.0751,17.6972,16.9607,17.6793,1944600.0],["2003-05-08",17.5363,17.9475,17.4827,17.6722,2307400.0],["2003-05-09",17.876,18.4409,17.7115,18.0547,1949600.0],["2003-05-12",17.9921,18.7332,17.9563,18.6974,2475200.0],["2003-05-13",18.6187,18.8013,18.5112,18.6867,1471200.0],["2003-05-14",18.6545,18.6652,18.3179,18.4933,1582400.0],["2003-05-15",18.4933,18.6759,18.3752,18.6724,1099600.0],["2003-05-16",18.5112,18.6724,18.2964,18.5041,1405000.0],["2003-05-19",18.5041,18.5041,18.01,18.0852,1782400.0],["2003-05-20",18.1711,18.4181,18.0565,18.1711,1815800.0],["2003-05-21",18.1174,18.4182,17.9742,18.3358,1551600.0],["2003-05-22",18.4575,19.8217,18.4253,19.8217,4281600.0],["2003-05-23",19.8217,21.3005,19.8217,20.5307,6658200.0],["2003-05-27",20.5163,20.8278,20.3659,20.5056,2500400.0],["2003-05-28",20.6237,21.6263,20.6202,21.5976,4308800.0],["2003-05-29",21.5976,22.4498,21.3542,21.4652,5086400.0],["2003-05-30",21.4652,22.4104,21.2718,22.3782,3171800.0],["2003-06-02",22.3818,22.8401,22.1455,22.2207,2890600.0],["2003-06-03",22.2708,22.3424,21.7337,21.8232,3397200.0],["2003-06-04",21.8769,22.6396,21.8447,22.5823,1962000.0],["2003-06-05",22.5823,23.2841,22.0058,23.2447,2618400.0],["2003-06-06",23.4165,23.5204,22.4247,22.4247,2890200.0],["2003-06-09",22.3281,22.3281,21.6191,21.637,2409400.0],["2003-06-10",21.8769,22.2958,21.8232,22.1634,2227000.0],["2003-06-11",22.3746,24.0789,22.3281,23.993,4731000.0],["2003-06-12",24.0754,24.1864,23.2089,23.9894,3329800.0],["2003-06-13",23.993,24.659,23.9894,24.4799,3479200.0],["2003-06-16",24.5229,25.6007,24.4764,25.5434,3478600.0],["2003-06-17",25.5469,25.6186,25.017,25.4001,2750800.0],["2003-06-18",25.4037,25.4037,24.6661,24.8344,2696800.0],["2003-06-19",24.8344,25.2891,24.1326,25.0457,3889400.0],["2003-06-20",25.0493,25.0493,22.9332,23.0048,7141200.0],["2003-06-23",23.0048,23.4165,22.6217,23.1337,4521200.0],["2003-06-24",23.1122,23.6851,22.8902,23.1981,4136000.0],["2003-06-25",23.2483,23.3807,22.4462,22.457,3906000.0],["2003-06-26",22.6288,23.3235,22.3245,23.2304,3334000.0],["2003-06-27",23.2339,23.4524,22.636,22.6718,2348600.0],["2003-06-30",22.9869,23.1838,22.0953,22.192,2639200.0],["2003-07-01",22.1455,22.5966,21.6621,22.5572,3473600.0],["2003-07-02",22.6825,22.9332,22.3603,22.901,2798000.0],["2003-07-03",22.6109,22.8795,22.4033,22.6109,1432600.0],["2003-07-07",22.9117,23.5419,22.5214,23.524,2694400.0],["2003-07-08",23.524,23.8462,23.2912,23.8104,1630600.0],["2003-07-09",23.4774,23.7853,23.2375,23.3378,2065600.0],["2003-07-10",23.2017,23.2912,22.6467,22.8329,1515600.0],["2003-07-11",22.8616,22.8974,22.5286,22.8114,2435400.0],["2003-07-14",22.8938,23.3557,22.8938,23.1588,1585000.0],["2003-07-15",23.2733,23.4309,21.7982,21.8805,5162800.0],["2003-07-16",21.9127,22.1741,21.4688,21.8662,3634600.0],["2003-07-17",21.8662,21.9163,21.3398,21.3649,2219400.0],["2003-07-18",21.4831,21.5332,20.9567,21.3936,1765400.0],["2003-07-21",21.304,21.7838,20.7849,20.8099,3334000.0],["2003-07-22",20.9281,21.2324,20.5521,21.2002,3234800.0],["2003-07-23",21.2682,21.4652,20.8923,21.0534,1549600.0],["2003-07-24",21.125,21.4652,20.6918,20.7383,1978000.0],["2003-07-25",21.1537,21.193,20.3194,20.9066,1739800.0],["2003-07-28",20.9102,20.9818,20.5056,20.6739,1393000.0],["2003-07-29",20.6739,21.0534,20.4626,20.4626,1962000.0],["2003-07-30",20.4626,20.8063,20.3122,20.7383,1625000.0],["2003-07-31",20.7383,20.8099,20.1619,20.2693,2244800.0],["2003-08-01",20.1798,20.3194,19.7215,19.9936,2195000.0],["2003-08-04",19.9864,20.2549,19.6284,20.1404,2205400.0],["2003-08-05",20.1511,20.391,19.6821,19.7465,1517400.0],["2003-08-06",19.9255,20.5987,19.9076,20.502,2489600.0],["2003-08-07",20.5056,20.6524,20.1941,20.6524,1651400.0],["2003-08-08",20.767,21.3112,20.767,21.082,2189800.0],["2003-08-11",21.1125,21.1555,20.4959,20.7755,2017000.0],["2003-08-12",20.7755,21.0408,20.4529,20.815,2160600.0],["2003-08-13",20.815,20.815,20.1446,20.1768,2184600.0],["2003-08-14",20.1768,20.331,19.9259,20.3095,1631000.0],["2003-08-15",20.2378,20.5031,20.2019,20.4134,877200.0],["2003-08-18",20.4134,20.5748,20.27,20.3668,1652400.0],["2003-08-19",20.5246,20.9548,20.4887,20.8293,2180800.0],["2003-08-20",20.6501,20.815,20.4887,20.6393,1117800.0],["2003-08-21",20.6393,21.0731,20.6357,21.0301,1361000.0],["2003-08-22",21.1125,21.152,20.5783,20.6034,1102000.0],["2003-08-25",20.6142,20.8652,20.478,20.6787,949600.0],["2003-08-26",20.7755,20.7755,20.0872,20.5282,1364400.0],["2003-08-27",20.5067,20.5067,20.1876,20.1876,1313600.0],["2003-08-28",20.2198,20.6931,20.184,20.6823,928000.0],["2003-08-29",20.4529,20.6465,20.4278,20.5138,827400.0],["2003-09-02",20.5138,20.6967,20.3095,20.5819,1300400.0],["2003-09-03",20.8185,21.5822,20.5783,21.514,2073400.0],["2003-09-04",21.5141,21.6933,21.2416,21.5105,2417200.0],["2003-09-05",21.5141,21.6503,21.0552,21.1448,1983600.0],["2003-09-08",21.2954,21.3384,21.0193,21.2201,1068200.0],["2003-09-09",21.0086,21.091,20.3955,20.6178,2780800.0],["2003-09-10",20.3095,20.3632,19.3917,19.4347,3664800.0],["2003-09-11",19.5745,19.8291,19.3128,19.6821,2870000.0],["2003-09-12",19.6749,20.1087,19.4741,20.037,1727800.0],["2003-09-15",20.0406,20.6859,20.0406,20.6465,2692200.0],["2003-09-16",20.6465,21.3707,20.478,21.3312,2791600.0],["2003-09-17",20.1159,21.6001,20.1159,20.8114,6166000.0],["2003-09-18",20.944,21.385,20.6716,21.3742,3092800.0],["2003-09-19",21.3312,21.3312,21.048,21.1161,2238800.0],["2003-09-22",21.1197,21.1197,20.3059,20.3812,3302400.0],["2003-09-23",20.5963,20.9368,20.3525,20.9368,1625600.0],["2003-09-24",20.9727,21.3491,20.7612,20.7612,2145200.0],["2003-09-25",20.8831,21.3599,20.6895,20.8293,1499200.0],["2003-09-26",20.8114,21.0982,20.6429,20.7218,1332000.0],["2003-09-29",20.7934,21.0874,20.7612,21.0587,1497400.0],["2003-09-30",20.9727,21.6431,20.8795,21.3886,3623200.0],["2003-10-01",21.3886,23.0162,21.1878,23.0162,5094000.0],["2003-10-02",23.0198,23.0771,22.586,22.8764,3107800.0],["2003-10-03",22.88,22.88,22.2633,22.7294,3080600.0],["2003-10-06",22.7294,23.4643,22.6971,23.3711,1889200.0],["2003-10-07",23.3711,23.3747,22.8979,23.199,2456400.0],["2003-10-08",23.1775,23.8013,23.0736,23.6436,2221800.0],["2003-10-09",23.6472,24.02,23.3819,23.9053,2373000.0],["2003-10-10",23.9089,24.02,23.5504,23.7655,1441000.0],["2003-10-13",23.7655,24.3032,23.7655,24.2889,1249800.0],["2003-10-14",24.2925,24.4072,23.8049,24.3785,1250200.0],["2003-10-15",24.3785,24.3785,23.4321,23.5181,2626000.0],["2003-10-16",23.5719,23.9161,23.5181,23.6042,2019000.0],["2003-10-17",23.6938,23.6938,23.2743,23.3855,1261600.0],["2003-10-20",23.303,23.7153,23.303,23.5934,1146800.0],["2003-10-21",23.5934,23.8587,23.303,23.8372,1221800.0],["2003-10-22",23.8372,24.02,22.9481,23.7189,2217000.0],["2003-10-23",23.7189,24.4861,23.5755,24.1778,2377400.0],["2003-10-24",24.0917,24.1097,23.5719,23.83,1436200.0],["2003-10-27",23.8336,24.4897,23.8049,24.1025,1770800.0],["2003-10-28",24.2351,24.4144,23.8838,24.4144,1458600.0],["2003-10-29",24.3248,24.8625,24.1993,24.8303,2196800.0],["2003-10-30",24.9199,24.988,24.3857,24.5901,1803600.0],["2003-10-31",24.6115,24.7729,24.4717,24.5542,751200.0],["2003-11-03",24.6438,24.9916,24.6402,24.8267,1158600.0],["2003-11-04",24.8267,25.0633,24.694,24.9414,987400.0],["2003-11-05",24.9701,25.748,24.7406,25.7193,2323200.0],["2003-11-06",25.5437,25.7588,25.3214,25.5795,1867200.0],["2003-11-07",25.5777,25.5813,24.1422,24.4042,4365600.0],["2003-11-10",24.5298,24.5477,23.7977,23.8192,3205200.0],["2003-11-11",23.8192,24.4257,23.8192,24.2463,1720600.0],["2003-11-12",24.3145,24.7272,24.3145,24.6662,1384800.0],["2003-11-13",24.6662,24.8348,24.4042,24.7631,1535800.0],["2003-11-14",24.7595,24.8313,24.2786,24.3504,1164600.0],["2003-11-17",24.2678,24.3037,23.8264,24.2606,1277600.0],["2003-11-18",24.3324,24.6159,23.9915,23.9915,1725400.0],["2003-11-19",24.1709,24.3575,23.7941,24.0453,1320600.0],["2003-11-20",23.9556,24.2606,23.8228,24.0273,1380000.0],["2003-11-21",24.2535,24.6159,24.0991,24.4401,1422200.0],["2003-11-24",24.4401,24.9497,24.3934,24.7631,2215200.0],["2003-11-25",24.8169,24.9784,24.3611,24.8779,1610600.0],["2003-11-26",24.8779,24.8779,24.415,24.6303,1212200.0],["2003-11-28",24.7451,24.8169,24.6805,24.72,333400.0],["2003-12-01",24.8061,25.2942,24.8061,25.2045,1341600.0],["2003-12-02",25.1937,25.2224,24.799,25.0789,1966200.0],["2003-12-03",25.0789,25.1758,24.6339,24.6949,1564800.0],["2003-12-04",24.6231,24.8707,24.0632,24.3037,1958600.0],["2003-12-05",24.2247,24.6267,24.196,24.3432,1236600.0],["2003-12-08",24.3683,25.2117,24.3683,25.2081,1915600.0],["2003-12-09",25.2081,25.2081,24.5226,24.5549,2745400.0],["2003-12-10",24.5549,24.5585,23.0655,23.3706,3955600.0],["2003-12-11",23.6864,24.0094,23.6577,23.8551,1741600.0],["2003-12-12",23.9376,24.1673,23.8658,23.9592,979000.0],["2003-12-15",24.1171,24.1888,23.5787,23.6505,1991800.0],["2003-12-16",23.6505,23.9233,23.0045,23.6182,3117200.0],["2003-12-17",23.7259,24.0919,23.5429,23.6864,1965600.0],["2003-12-18",23.7761,24.2965,23.6541,24.1099,1496600.0],["2003-12-19",24.4401,25.2009,24.3396,25.122,3944200.0],["2003-12-22",25.6064,26.1986,25.4593,26.1304,3182200.0],["2003-12-23",26.2201,26.6975,26.0981,26.6652,2973800.0],["2003-12-24",26.5934,26.5934,26.1376,26.4247,898600.0],["2003-12-26",26.5324,26.902,26.5108,26.7226,507200.0],["2003-12-29",26.7226,26.7728,26.3709,26.5144,1400400.0],["2003-12-30",26.518,26.5396,26.0586,26.1986,1670000.0],["2003-12-31",26.1986,26.3421,25.8935,26.0263,1376400.0],["2004-01-02",26.0263,26.1627,25.1184,25.3158,2058400.0],["2004-01-05",25.3158,25.3696,24.0597,24.5154,3652600.0],["2004-01-06",24.6734,25.1722,24.6411,25.0861,2038400.0],["2004-01-07",25.0143,25.0502,24.1889,24.8133,2211200.0],["2004-01-08",24.7559,24.7559,23.1337,23.7977,4907000.0],["2004-01-09",23.9915,24.7631,23.9915,24.1243,3307200.0],["2004-01-12",24.196,24.4149,23.5034,23.7833,2694000.0],["2004-01-13",23.8479,24.0812,23.2055,23.6721,2616400.0],["2004-01-14",23.8659,24.2606,23.8264,24.1422,2111600.0],["2004-01-15",24.3862,24.8492,24.1314,24.5764,2466000.0],["2004-01-16",24.7631,24.8277,24.5298,24.702,1819400.0],["2004-01-20",24.7272,24.7631,23.8479,24.336,1938600.0],["2004-01-21",24.7631,25.5311,24.7631,25.445,2854400.0],["2004-01-22",25.8397,25.9653,25.3803,25.6603,1954000.0],["2004-01-23",25.6962,25.8972,25.2835,25.445,1543400.0],["2004-01-26",25.445,25.5275,25.1435,25.3086,1052000.0],["2004-01-27",25.3445,25.61,25.2583,25.5383,1340600.0],["2004-01-28",25.4449,25.4485,23.7941,23.8874,3150400.0],["2004-01-29",23.7044,24.0812,23.1624,24.0668,2852400.0],["2004-01-30",24.0094,24.4652,23.934,24.2391,1418600.0],["2004-02-02",24.4939,24.7056,24.0489,24.6267,1804800.0],["2004-02-03",24.5657,25.1148,24.476,24.7667,1512400.0],["2004-02-04",24.5836,24.6267,24.1278,24.1601,1591600.0],["2004-02-05",23.9915,24.4939,23.7582,24.0417,1853400.0],["2004-02-06",24.2786,25.1184,24.2786,25.0753,1557000.0],["2004-02-09",25.0753,25.2482,24.6359,24.7439,1747000.0],["2004-02-10",24.6719,24.7655,24.3297,24.5999,1170400.0],["2004-02-11",24.5855,25.3995,24.2793,25.2662,1718600.0],["2004-02-12",25.2482,25.3923,25.0033,25.0537,1188400.0],["2004-02-13",25.2122,25.3562,24.9024,24.924,842400.0],["2004-02-17",25.2122,25.7488,25.1473,25.4283,1271200.0],["2004-02-18",25.3562,25.4283,24.978,25.0609,1819800.0],["2004-02-19",25.2842,25.3562,24.9925,25.0393,1119400.0],["2004-02-20",25.0393,25.3707,24.3874,24.3874,2166200.0],["2004-02-23",24.6719,24.7187,24.1388,24.1605,1630800.0],["2004-02-24",24.1641,24.5242,24.1352,24.2685,1547800.0],["2004-02-25",24.3477,24.6683,23.8147,24.6143,2275400.0],["2004-02-26",24.4738,25.3814,24.3586,25.3742,1773400.0],["2004-02-27",25.4823,26.2351,25.4823,26.0586,2488600.0],["2004-03-01",26.923,27.5497,26.6565,27.5425,5005800.0],["2004-03-02",27.7334,27.7514,27.0274,27.4416,3146200.0],["2004-03-03",27.2832,27.2832,26.7069,27.1931,1402800.0],["2004-03-04",27.0851,27.9099,26.9986,27.8018,2242600.0],["2004-03-05",28.0936,28.8103,28.0936,28.3493,2705800.0],["2004-03-08",28.3493,28.7059,28.0179,28.2304,1784200.0],["2004-03-09",28.2592,28.4465,27.8414,28.1944,1698000.0],["2004-03-10",28.4537,28.7239,27.4164,27.5425,2020600.0],["2004-03-11",27.5425,28.0575,27.2255,27.4849,2135600.0],["2004-03-12",27.7334,27.9963,27.312,27.9963,1410600.0],["2004-03-15",28.1116,28.5258,27.9279,28.1512,2245400.0],["2004-03-16",28.5978,28.7779,27.9315,28.5438,2990800.0],["2004-03-17",28.6374,28.7275,28.0755,28.4861,5199400.0],["2004-03-18",28.3817,28.5114,28.1332,28.2556,2334200.0],["2004-03-19",28.0323,28.2916,27.8306,27.8342,1760200.0],["2004-03-22",27.7334,27.8306,27.4092,27.6325,2126000.0],["2004-03-23",27.8594,28.1296,27.4452,28.0395,1913000.0],["2004-03-24",28.0395,28.5438,27.773,28.0215,1833200.0],["2004-03-25",28.7383,28.7599,28.0035,28.27,2139000.0],["2004-03-26",28.2737,28.4573,28.1728,28.3493,1123400.0],["2004-03-29",28.3457,28.6914,28.1656,28.3925,1721400.0],["2004-03-30",28.3637,29.2641,28.3205,29.1308,4227800.0],["2004-03-31",29.3181,29.4946,28.8391,29.102,2154400.0],["2004-04-01",29.102,29.3145,28.7203,28.8859,1732200.0],["2004-04-02",27.8486,28.1404,27.5569,27.5893,3759400.0],["2004-04-05",27.5893,27.5929,26.8041,27.1103,3228000.0],["2004-04-06",27.3912,27.9135,27.3084,27.5029,2194200.0],["2004-04-07",27.4885,27.6613,27.1247,27.3084,1321200.0],["2004-04-08",27.5173,27.5173,26.7573,26.869,1149800.0],["2004-04-12",26.8726,26.8726,26.3899,26.6024,1871600.0],["2004-04-13",26.3827,26.4368,26.0045,26.2999,2290800.0],["2004-04-14",26.2963,26.4944,25.6444,26.199,2406000.0],["2004-04-15",26.2567,26.4728,25.8677,26.1162,2124000.0],["2004-04-16",26.3827,26.534,26.2495,26.4728,1987000.0],["2004-04-19",26.4728,26.4728,25.9073,26.0117,1491400.0],["2004-04-20",26.0118,26.0118,25.1761,25.2554,1996600.0],["2004-04-21",25.8965,25.8965,25.1617,25.6444,1973800.0],["2004-04-22",25.6444,26.6168,25.6444,26.2711,2151600.0],["2004-04-23",26.2387,26.2387,25.8281,25.8641,1653400.0],["2004-04-26",25.7884,26.3359,25.7596,25.8389,1332600.0],["2004-04-27",26.0946,26.5448,25.9757,26.2927,1984600.0],["2004-04-28",26.1306,26.2711,25.5903,25.5903,1794600.0],["2004-04-29",25.5831,25.8965,24.6251,24.96,2563800.0],["2004-04-30",25.0501,25.6588,24.7511,24.8268,1803800.0],["2004-05-03",24.888,25.1329,24.463,24.9961,1778800.0],["2004-05-04",25.0681,25.295,24.7115,24.9781,1999000.0],["2004-05-05",24.9817,25.1401,24.7836,24.9961,1158800.0],["2004-05-06",24.6719,24.9132,24.2289,24.3333,1889200.0],["2004-05-07",24.1316,24.1316,23.0331,23.0907,4040200.0],["2004-05-10",23.0727,23.0727,22.1003,22.3632,3294200.0],["2004-05-11",22.4536,22.7465,22.2945,22.5078,3049400.0],["2004-05-12",22.5078,22.6887,21.7954,22.5729,3424800.0],["2004-05-13",22.5115,23.0033,22.1932,22.7827,2896000.0],["2004-05-14",22.9382,23.3974,22.902,23.1986,2701400.0],["2004-05-17",22.9997,23.336,22.714,22.7393,2360400.0],["2004-05-18",22.7935,22.9454,22.4536,22.7501,1215400.0],["2004-05-19",22.7827,22.8839,22.0811,22.0811,2329000.0],["2004-05-20",22.2221,22.2945,21.8099,22.0956,2981000.0],["2004-05-21",22.3306,22.6163,22.0956,22.5295,2524600.0],["2004-05-24",23.0431,23.2094,22.6923,23.1841,2276400.0],["2004-05-25",23.0286,24.2039,22.9309,24.2039,3374400.0],["2004-05-26",24.1858,24.4751,23.5891,23.6506,3374000.0],["2004-05-27",23.6868,24.1388,23.5964,23.8097,1966000.0],["2004-05-28",23.8676,23.9761,23.6398,23.8242,1143800.0],["2004-06-01",23.8242,24.005,23.3975,23.6217,1157000.0],["2004-06-02",23.8676,23.9869,23.1624,23.6723,1923000.0],["2004-06-03",23.5819,23.6868,23.3468,23.3866,1220600.0],["2004-06-04",23.5421,23.8206,23.1443,23.7121,1521800.0],["2004-06-07",23.741,24.7355,23.6542,24.6921,2213800.0],["2004-06-08",24.0484,24.1207,23.3866,23.7229,3198600.0],["2004-06-09",23.4336,23.4625,22.7863,22.8948,3401400.0],["2004-06-10",23.0177,23.1805,22.7104,22.8876,1490200.0],["2004-06-14",22.8839,23.0358,22.1535,22.2836,1965800.0],["2004-06-15",22.8188,23.0033,22.5223,22.9237,2519000.0],["2004-06-16",22.9997,23.6506,22.7827,23.0394,3451400.0],["2004-06-17",23.5059,23.9833,23.2528,23.7844,4769400.0],["2004-06-18",24.0122,24.146,23.6868,23.9399,2679000.0],["2004-06-21",24.0484,24.4064,23.647,23.9001,2024800.0],["2004-06-22",24.0122,24.2292,23.8676,24.222,1693600.0],["2004-06-23",24.2834,24.8078,24.2581,24.7102,2039600.0],["2004-06-24",24.7716,26.0554,24.7716,25.343,4082800.0],["2004-06-25",25.343,25.5202,24.9308,24.9886,1515000.0],["2004-06-28",25.0248,25.1405,24.3738,24.4281,1814000.0],["2004-06-29",24.0665,24.5547,23.9182,24.3558,1806600.0],["2004-06-30",24.3738,24.8874,24.363,24.8186,1500400.0],["2004-07-01",24.9271,25.061,24.2762,24.5185,1732200.0],["2004-07-02",24.8982,25.3719,24.8801,24.9959,1827400.0],["2004-07-06",24.9525,25.0067,24.2834,24.4968,2807000.0],["2004-07-07",24.5872,24.8657,24.2834,24.5149,1135400.0],["2004-07-08",24.1569,24.1605,23.3468,23.3649,2997400.0],["2004-07-09",23.4698,23.7193,23.2456,23.4915,2367400.0],["2004-07-12",23.5493,23.6325,23.1371,23.4155,1943600.0],["2004-07-13",23.6506,24.2003,23.4553,23.9363,2097600.0],["2004-07-14",23.8133,24.0267,23.4553,23.5746,1050400.0],["2004-07-15",23.6289,23.7772,23.4698,23.6651,1179600.0],["2004-07-16",24.0375,24.4751,24.0375,24.2581,2304200.0],["2004-07-19",24.3919,24.3919,23.6614,23.9869,1991800.0],["2004-07-20",23.4879,23.6867,23.0503,23.6867,3030200.0],["2004-07-21",23.6868,23.9652,23.0901,23.0937,1874200.0],["2004-07-22",23.2311,23.7518,23.1335,23.6144,2122600.0],["2004-07-23",23.6687,23.7121,23.1335,23.3504,1612000.0],["2004-07-26",23.3251,23.4336,22.5078,22.7393,2465000.0],["2004-07-27",22.7935,23.1479,22.1571,22.7284,3218200.0],["2004-07-28",22.7321,22.9273,22.4681,22.8225,1683000.0],["2004-07-29",22.9093,23.3179,22.5983,23.307,1737600.0],["2004-07-30",23.289,23.4011,22.978,23.1624,1145200.0],["2004-08-02",22.9816,23.2745,22.9635,23.2311,2133000.0],["2004-08-03",23.2166,23.2166,22.855,23.0431,1379200.0],["2004-08-04",22.8912,23.4842,22.8333,23.2528,1234600.0],["2004-08-05",23.5059,23.7663,23.2347,23.2745,2703600.0],["2004-08-06",23.5059,23.7844,23.3107,23.4445,2429200.0],["2004-08-09",23.4155,23.7302,23.0358,23.072,1908200.0],["2004-08-10",23.4169,23.9106,23.4096,23.8453,2330200.0],["2004-08-11",23.7799,23.8417,23.5258,23.6964,1907600.0],["2004-08-12",23.6057,23.671,22.9449,23.1083,2655600.0],["2004-08-13",23.308,23.4895,23.1446,23.4459,1549200.0],["2004-08-16",23.4314,24.1357,23.4169,24.1212,2109600.0],["2004-08-17",24.7057,24.9962,24.3136,24.4988,1841000.0],["2004-08-18",24.4697,24.7711,24.3935,24.7275,1275800.0],["2004-08-19",24.6513,24.7529,24.31,24.4843,1038200.0],["2004-08-20",24.5024,24.8945,24.5024,24.8945,1083000.0],["2004-08-23",24.8945,25.3846,24.6658,25.1632,1659800.0],["2004-08-24",25.2503,25.3955,24.7457,24.978,1579000.0],["2004-08-25",25.1232,25.2067,24.2809,24.7747,2266600.0],["2004-08-26",24.6876,25.0942,24.5714,25.0071,1278800.0],["2004-08-27",24.978,25.1523,24.8364,25.0797,625800.0],["2004-08-30",25.0833,25.1559,24.5024,24.5896,1070400.0],["2004-08-31",25.1269,25.1269,24.5859,24.9671,958800.0],["2004-09-01",25.0143,25.6497,24.909,25.6025,2391000.0],["2004-09-02",25.5661,25.6315,25.2576,25.5444,1231200.0],["2004-09-03",25.3774,25.7477,25.3701,25.6932,1075800.0],["2004-09-07",26.2305,27.2035,26.0817,26.9857,3681600.0],["2004-09-08",26.8659,27.0547,26.6589,26.8659,2542600.0],["2004-09-09",26.8659,27.3161,26.8296,27.2616,2774600.0],["2004-09-10",27.2616,27.3306,26.9566,27.2834,1428000.0],["2004-09-13",27.287,27.9187,27.287,27.8461,2220600.0],["2004-09-14",27.7917,28.1366,27.6428,28.0531,1724000.0],["2004-09-15",27.8098,27.9187,27.5158,27.5847,1768600.0],["2004-09-16",27.6755,27.926,27.5157,27.8425,1759800.0],["2004-09-17",28.1729,28.2019,27.8897,28.0313,2202600.0],["2004-09-20",27.3814,28.1838,27.3814,27.6827,2770800.0],["2004-09-21",28.6811,30.4601,28.2818,30.264,10838600.0],["2004-09-22",30.166,31.0192,29.8756,30.638,6247800.0],["2004-09-23",30.6416,30.7142,30.2459,30.4601,2852200.0],["2004-09-24",30.4782,30.5073,29.9482,30.3221,2516800.0],["2004-09-27",30.3258,31.4367,30.0208,31.0555,3825200.0],["2004-09-28",31.0192,31.1862,30.2822,30.3911,2625200.0],["2004-09-29",30.5327,30.8268,30.0317,30.1116,2189000.0],["2004-09-30",30.1116,30.874,29.93,30.6743,2131800.0],["2004-10-01",30.6779,30.8522,30.3512,30.6779,1567200.0],["2004-10-04",30.7687,30.9611,29.1858,29.3673,4891600.0],["2004-10-05",28.6703,29.2221,28.3943,28.9353,5819600.0],["2004-10-06",28.9897,30.0244,28.8736,29.6106,3824000.0],["2004-10-07",29.6106,29.6142,28.4415,28.5505,3701400.0],["2004-10-08",28.7538,29.0079,28.0422,28.5795,3059800.0],["2004-10-11",28.6993,28.8264,28.3072,28.3653,1623600.0],["2004-10-12",28.3617,29.0115,28.1366,28.9135,2276800.0],["2004-10-13",28.663,28.7864,27.7771,28.0894,3231200.0],["2004-10-14",28.093,28.4452,27.8497,28.1366,1827400.0],["2004-10-15",28.1547,28.3907,27.995,28.3181,1435400.0],["2004-10-18",27.7735,28.2527,27.6428,28.1366,1746400.0],["2004-10-19",27.9405,28.4924,27.6283,27.7735,1877600.0],["2004-10-20",27.4468,27.7735,27.2761,27.6283,1822000.0],["2004-10-21",27.8098,28.3072,27.3596,27.9732,1791800.0],["2004-10-22",27.6646,28.0712,27.5266,27.7735,1451800.0],["2004-10-25",27.955,28.9135,27.9369,28.6448,2744400.0],["2004-10-26",29.1894,29.763,28.8772,29.6977,2965200.0],["2004-10-27",29.7231,29.9446,29.1894,29.6868,2409000.0],["2004-10-28",29.7049,30.1697,29.6469,29.8683,1353800.0],["2004-10-29",29.7776,30.0789,29.2257,29.8611,1467200.0],["2004-11-01",29.8248,30.4637,29.8248,30.373,2066600.0],["2004-11-02",30.3766,31.2915,30.2169,30.8776,2639600.0],["2004-11-03",30.8776,31.2225,30.5654,30.9611,1768200.0],["2004-11-04",30.097,30.8449,30.0498,30.7723,3449600.0],["2004-11-05",30.7723,30.776,29.9736,30.5872,3656400.0],["2004-11-08",30.5143,30.8275,30.4961,30.7801,985400.0],["2004-11-09",31.2972,32.1165,31.2972,31.4611,2885200.0],["2004-11-10",31.6759,31.7342,31.1953,31.2681,2019800.0],["2004-11-11",31.3409,31.4611,31.0169,31.1552,1104600.0],["2004-11-12",31.2608,32.619,31.228,32.5753,2298600.0],["2004-11-15",32.5535,33.2453,32.3532,32.8921,2482800.0],["2004-11-16",32.4078,32.5535,32.1493,32.3896,1550600.0],["2004-11-17",32.8266,33.249,32.3059,32.4188,1985000.0],["2004-11-18",32.4224,32.7647,32.0801,32.5098,1328600.0],["2004-11-19",32.5134,32.6554,31.5048,31.7888,2455200.0],["2004-11-22",31.6978,32.2403,31.6869,32.2039,1553800.0],["2004-11-23",32.4079,32.7028,31.9891,32.6336,1750000.0],["2004-11-24",32.954,33.3546,32.63,33.2635,1852200.0],["2004-11-26",33.2089,33.8607,32.7173,33.2854,1120800.0],["2004-11-29",32.8994,32.9905,32.0364,32.1566,2226200.0],["2004-11-30",31.9272,32.4042,31.9199,32.0036,1621200.0],["2004-12-01",32.3532,33.0196,32.2877,32.8885,1770000.0],["2004-12-02",32.5899,32.6846,31.9636,32.244,3149800.0],["2004-12-03",32.772,33.6058,32.6555,33.5549,2949000.0],["2004-12-06",33.5548,34.2103,33.5075,33.8461,1783000.0],["2004-12-07",34.0464,34.2285,33.3801,33.5367,1663400.0],["2004-12-08",33.7843,33.8462,33.2089,33.5039,1474400.0],["2004-12-09",33.8826,35.0587,33.8644,35.0587,2935200.0],["2004-12-10",35.685,37.3782,35.4629,37.0833,4788400.0],["2004-12-13",36.7774,37.0505,36.6791,36.9231,2235600.0],["2004-12-14",36.8867,37.0105,36.3587,36.7774,2559600.0],["2004-12-15",37.3236,38.5872,37.3236,38.416,3779400.0],["2004-12-16",37.7897,38.8894,37.3455,38.4488,4150200.0],["2004-12-17",39.1443,39.1479,36.8138,37.7242,6395000.0],["2004-12-20",37.7278,38.2012,37.5967,37.6768,1881400.0],["2004-12-21",37.6768,37.9936,37.3746,37.8589,2035200.0],["2004-12-22",37.9245,38.8275,37.6295,37.8007,3538400.0],["2004-12-23",37.99,37.99,36.4825,37.0505,3207000.0],["2004-12-27",37.0505,37.2326,36.1111,36.5954,1828600.0],["2004-12-28",36.7993,37.7278,36.5407,37.6076,1967800.0],["2004-12-29",37.1962,38.1356,37.1452,37.5093,1579200.0],["2004-12-30",37.5603,37.8953,37.2217,37.7242,812800.0],["2004-12-31",37.7897,38.3906,37.7897,38.0155,1231200.0],["2005-01-03",38.234,38.2886,37.5239,37.8334,2400400.0],["2005-01-04",37.8334,37.8698,36.0419,36.1001,3469400.0],["2005-01-05",36.0492,36.5881,35.8671,35.9217,3412200.0],["2005-01-06",36.1038,36.7847,36.1038,36.5808,2009000.0],["2005-01-07",37.0505,37.2144,36.1329,36.2676,2047400.0],["2005-01-10",36.8867,37.848,36.6208,37.5057,2796200.0],["2005-01-11",37.36,37.8626,37.1561,37.8334,2182200.0],["2005-01-12",37.5057,37.8407,37.0469,37.6841,2929600.0],["2005-01-13",38.2704,38.6818,38.0883,38.5981,4039600.0],["2005-01-14",38.5981,40.2294,38.4961,39.8398,4047000.0],["2005-01-18",39.9563,40.1602,39.3664,39.8908,2259800.0],["2005-01-19",40.0546,40.6554,39.5412,39.9017,3671400.0],["2005-01-20",39.3264,39.7597,38.5981,38.6163,2346000.0],["2005-01-21",38.6709,38.9914,37.9791,38.5617,2993000.0],["2005-01-24",38.5617,39.1406,38.3796,38.5362,2085600.0],["2005-01-25",38.5107,38.8712,38.1211,38.4816,1385800.0],["2005-01-26",38.4816,39.2426,38.2594,39.1516,1639800.0],["2005-01-27",38.6709,39.0678,38.2704,38.5143,1771600.0],["2005-01-28",38.6527,39.6905,38.4925,39.2135,2009400.0],["2005-01-31",39.2135,39.7342,38.1247,39.563,2543800.0],["2005-02-01",39.807,40.7756,39.7815,40.6919,3485400.0],["2005-02-02",40.6919,40.7465,40.0765,40.4188,2509000.0],["2005-02-03",39.7815,41.2453,39.7633,40.7829,3033600.0],["2005-02-04",41.0014,42.487,41.0014,42.3195,3764800.0],["2005-02-07",42.3195,42.924,42.0938,42.3122,2201800.0],["2005-02-08",42.3141,43.2748,42.2958,43.1178,2370000.0],["2005-02-09",43.0703,43.2858,42.2483,42.336,2162200.0],["2005-02-10",42.2374,42.6904,41.609,42.5369,1947400.0],["2005-02-11",40.7688,41.5944,40.7323,41.2072,4382200.0],["2005-02-14",41.2766,41.5798,40.9186,41.4921,1836600.0],["2005-02-15",41.2839,41.5214,40.7725,41.3314,2145200.0],["2005-02-16",41.7442,42.2775,41.0026,42.2191,3033600.0],["2005-02-17",42.1022,42.8839,42.0437,42.4346,2415400.0],["2005-02-18",42.2629,42.2629,41.6638,42.1497,2938800.0],["2005-02-22",42.0583,42.4712,41.1779,41.3022,4138600.0],["2005-02-23",42.0109,42.0839,40.9551,41.8976,3511000.0],["2005-02-24",41.883,44.2941,41.7917,44.2027,3867200.0],["2005-02-25",44.0018,46.1681,43.958,46.1681,4769600.0],["2005-02-28",46.1681,46.1681,44.7507,45.5909,3274200.0],["2005-03-01",45.5909,45.8503,44.8932,45.4119,2160400.0],["2005-03-02",45.2256,45.2439,44.6667,44.8786,2479800.0],["2005-03-03",45.0977,45.4813,43.6146,43.6584,4263000.0],["2005-03-04",44.7507,46.117,44.0201,45.938,3471400.0],["2005-03-07",46.0147,46.0987,45.2073,45.5032,1459800.0],["2005-03-08",45.1891,45.2475,43.8374,44.1662,2748800.0],["2005-03-09",43.2164,43.7826,42.5223,42.6465,4384000.0],["2005-03-10",43.0155,43.1981,41.7625,42.0876,3648800.0],["2005-03-11",42.0474,42.6063,41.6711,42.2374,2489400.0],["2005-03-14",42.2008,42.3944,41.1341,41.7113,2521800.0],["2005-03-15",42.2556,43.0155,41.5761,41.9634,3060400.0],["2005-03-16",42.241,42.4273,41.6419,42.0401,2235600.0],["2005-03-17",42.1935,42.1935,40.9697,41.2364,3045800.0],["2005-03-18",41.3606,42.1351,41.2875,41.8501,4023000.0],["2005-03-21",41.8501,42.7963,41.4775,42.6319,3898600.0],["2005-03-22",43.4721,44.4584,43.0995,43.326,7527000.0],["2005-03-23",43.2712,43.5087,42.8292,43.2018,4074800.0],["2005-03-24",43.4721,44.2941,43.0849,43.4758,3300600.0],["2005-03-28",43.5854,43.8338,42.6063,43.1835,3442200.0],["2005-03-29",43.1835,43.6402,42.0072,42.0876,3575800.0],["2005-03-30",42.5588,42.7671,42.0109,42.3141,2650400.0],["2005-03-31",42.705,43.1981,42.6977,42.9095,2197400.0],["2005-04-01",44.2941,44.3014,43.0009,43.4721,4147800.0],["2005-04-04",43.4721,44.7617,42.9242,44.232,3477800.0],["2005-04-05",44.6594,44.8347,43.5452,43.9105,2880000.0],["2005-04-06",43.5452,43.8301,42.9022,43.4429,3242800.0],["2005-04-07",43.5817,44.1662,43.2456,43.7388,2649200.0],["2005-04-08",43.7388,43.9763,43.3516,43.3808,2072600.0],["2005-04-11",43.5233,43.5707,42.8474,43.4904,2119400.0],["2005-04-12",43.4721,45.0101,43.2091,44.9005,4878200.0],["2005-04-13",44.9334,44.9334,44.0639,44.2393,3631200.0],["2005-04-14",44.2429,44.2758,42.2264,42.3799,5361200.0],["2005-04-15",42.6502,42.7415,40.4729,40.619,5832800.0],["2005-04-18",41.0611,41.3131,40.4693,41.1889,3290200.0],["2005-04-19",40.641,41.8026,40.5423,41.4483,4421200.0],["2005-04-20",41.0976,41.3752,39.6035,39.8117,5933200.0],["2005-04-21",40.2464,40.8492,39.8482,40.641,3826600.0],["2005-04-22",40.6957,40.798,39.7021,39.8921,2807800.0],["2005-04-25",40.2026,41.3716,40.0345,41.2656,2568200.0],["2005-04-26",41.2985,42.5223,41.0355,41.4118,4116200.0],["2005-04-27",41.346,41.9597,40.9734,41.7551,2284600.0],["2005-04-28",41.4994,41.8647,40.1843,40.3962,3268600.0],["2005-04-29",41.4629,41.7551,40.1112,41.6455,3266200.0],["2005-05-02",42.0108,42.2081,41.2948,41.7917,1624800.0],["2005-05-03",41.799,42.5004,41.6382,41.9451,3024800.0],["2005-05-04",41.4264,42.4492,41.2072,42.3177,1771600.0],["2005-05-05",42.4785,43.399,42.42,43.0118,1836500.0],["2005-05-06",42.6319,43.4721,41.9013,43.2822,2335100.0],["2005-05-09",43.1433,43.4136,42.8876,43.326,1488500.0],["2005-05-10",43.2439,43.3612,42.2911,42.3644,1976600.0],["2005-05-11",42.3644,43.0973,42.0052,43.024,1717100.0],["2005-05-12",43.1706,43.2072,41.4482,41.4995,1641700.0],["2005-05-13",41.6021,41.778,40.6053,41.0964,1944500.0],["2005-05-16",41.133,42.8188,41.0817,42.7235,1652200.0],["2005-05-17",42.7235,43.3905,42.1665,43.3172,2041600.0],["2005-05-18",44.7098,46.1903,43.6104,46.1903,4573600.0],["2005-05-19",46.1903,47.1285,46.0291,46.3296,2586500.0],["2005-05-20",46.6521,46.6521,45.7726,46.337,2221200.0],["2005-05-23",46.6961,48.0081,46.6814,47.4217,2600600.0],["2005-05-24",47.4217,48.0154,46.9966,47.8981,2559200.0],["2005-05-25",47.8981,47.9641,46.8133,46.9233,1918500.0],["2005-05-26",48.0081,48.697,47.8615,48.6311,1995100.0],["2005-05-27",48.4625,48.7117,47.9567,48.5651,1247200.0],["2005-05-31",48.7337,49.5106,48.4332,49.5033,2554600.0],["2005-06-01",48.7777,50.1702,48.741,49.6279,2127600.0],["2005-06-02",49.2687,50.3315,49.2614,50.031,1241200.0],["2005-06-03",50.2802,50.5441,49.0782,49.3787,2355400.0],["2005-06-06",49.6938,50.5734,48.8363,49.8771,1203400.0],["2005-06-07",50.3901,50.9032,49.987,50.5147,1871100.0],["2005-06-08",50.7713,50.8006,49.3494,49.6792,2240200.0],["2005-06-09",49.2687,50.1996,48.829,49.6059,2805300.0],["2005-06-10",49.7671,50.2216,49.1734,49.3933,1462700.0],["2005-06-13",49.1808,49.943,49.0342,49.8404,1542900.0],["2005-06-14",49.7891,51.1451,49.7891,51.0351,1878000.0],["2005-06-15",51.3796,52.1858,51.189,52.0099,2340900.0],["2005-06-16",52.1126,53.1387,51.834,52.9554,2895500.0],["2005-06-17",58.6358,60.7613,55.4548,56.6202,9653200.0],["2005-06-20",56.6935,56.7375,54.6193,54.7512,4575900.0],["2005-06-21",55.2643,55.5135,54.3114,54.6926,3274700.0],["2005-06-22",54.9857,55.3375,53.879,54.0842,2804400.0],["2005-06-23",54.2528,54.9418,53.6591,53.6591,2062600.0],["2005-06-24",53.8276,54.5752,52.457,52.7722,2424300.0],["2005-06-27",52.9555,54.4653,52.8455,54.2381,1889000.0],["2005-06-28",54.5459,55.9679,54.5459,55.7406,1955300.0],["2005-06-29",55.9239,56.1731,54.6779,55.037,1645600.0],["2005-06-30",55.1543,56.5249,55.1543,55.8726,2096700.0],["2005-07-01",56.0192,56.4003,53.9523,55.5061,2491800.0],["2005-07-05",53.5052,55.3302,53.4612,54.971,2920800.0],["2005-07-06",55.7406,56.1951,55.3375,55.8213,2654700.0],["2005-07-07",55.4108,57.5217,55.3742,57.5217,2774300.0],["2005-07-08",57.595,58.2913,57.1699,58.0714,2500500.0],["2005-07-11",58.5992,59.7426,58.0128,59.5886,2078100.0],["2005-07-12",59.2222,59.6399,58.2693,58.7457,3276600.0],["2005-07-13",58.4159,59.1928,58.0861,59.1782,2123700.0],["2005-07-14",59.3687,60.1017,57.6463,58.2107,2930300.0],["2005-07-15",58.0861,60.688,58.0641,60.4462,3293800.0],["2005-07-18",60.5121,60.6587,59.8598,60.3216,2127500.0],["2005-07-19",60.4095,61.7655,59.8452,61.5676,2593900.0],["2005-07-20",61.4943,62.6303,61.0179,61.8608,2102100.0],["2005-07-21",61.0692,61.2011,59.8672,60.1017,2586200.0],["2005-07-22",60.5415,61.2304,59.7352,61.1645,1673300.0],["2005-07-25",60.9959,61.421,58.5259,58.6358,2438600.0],["2005-07-26",58.6211,59.552,58.0421,59.398,2391400.0],["2005-07-27",59.2954,59.6179,58.1007,59.5666,2148300.0],["2005-07-28",60.688,61.978,59.8818,61.465,2235500.0],["2005-07-29",61.0545,61.2084,59.7132,60.0357,1840500.0],["2005-08-01",61.465,61.465,58.5405,59.7352,2298100.0],["2005-08-02",59.552,60.1457,58.9583,59.6033,1874700.0],["2005-08-03",59.1562,59.3467,57.8515,58.0714,2910200.0],["2005-08-04",57.1699,58.0494,56.6935,57.4338,2416100.0],["2005-08-05",56.5103,56.5103,53.6664,54.6046,4666800.0],["2005-08-08",54.5313,55.1323,52.4057,53.102,3776700.0],["2005-08-09",53.2623,54.269,52.9095,53.6444,2917600.0],["2005-08-10",54.7393,54.9304,53.13,53.4607,2236100.0],["2005-08-11",53.5268,54.2763,53.3137,54.1587,1743600.0],["2005-08-12",53.7399,54.416,53.3798,54.3939,1713500.0],["2005-08-15",54.247,54.7246,53.6444,54.3645,1478700.0],["2005-08-16",54.4012,54.9303,53.1887,53.3945,1819200.0],["2005-08-17",53.1667,53.5268,52.4172,52.9756,2252100.0],["2005-08-18",52.8948,53.4607,52.2261,52.9316,1943300.0],["2005-08-19",53.0932,53.6664,52.5495,52.8948,2077900.0],["2005-08-22",53.0197,53.3577,52.4759,53.0638,2228400.0],["2005-08-23",53.4239,53.4239,51.1679,52.1452,3502100.0],["2005-08-24",52.1159,54.4527,51.4692,53.0565,3775200.0],["2005-08-25",54.3792,54.3792,52.1379,52.2114,2890800.0],["2005-08-26",52.1747,52.2923,50.896,51.506,2571600.0],["2005-08-29",51.0356,52.0203,50.7931,51.3443,2098800.0],["2005-08-30",51.0724,52.3363,51.0724,51.8072,1955800.0],["2005-08-31",52.2114,54.8201,51.8513,54.5262,3822600.0],["2005-09-01",54.3866,55.07,53.2108,54.2176,3091400.0],["2005-09-02",54.269,54.7393,53.2108,53.4165,1523100.0],["2005-09-06",53.6076,54.8054,53.5856,54.6438,1994400.0],["2005-09-07",54.5629,55.7901,54.4821,55.7681,2371600.0],["2005-09-08",53.2843,54.9083,53.2769,54.8863,3198800.0],["2005-09-09",55.1875,56.2016,55.0553,56.0106,2240700.0],["2005-09-12",56.0694,56.7969,55.6946,55.7607,2362000.0],["2005-09-13",55.6652,56.0914,55.2243,55.7828,1786100.0],["2005-09-14",55.5917,56.6058,55.0773,56.2531,2387100.0],["2005-09-15",56.4368,57.2599,56.3119,56.6205,2082700.0],["2005-09-16",56.8777,56.9071,54.6144,55.1141,3961100.0],["2005-09-19",55.3713,55.5623,53.8134,54.122,2784100.0],["2005-09-20",54.0118,54.2322,51.7778,51.9909,3634400.0],["2005-09-21",52.9095,53.4606,51.9248,51.9689,3506100.0],["2005-09-22",51.8072,54.3792,51.7705,54.1587,5453700.0],["2005-09-23",54.1955,54.4895,53.5194,54.3792,2143500.0],["2005-09-26",54.4894,55.092,53.4974,53.9309,2648900.0],["2005-09-27",54.1881,54.6878,52.6229,52.9095,3141800.0],["2005-09-28",52.983,53.0491,51.0724,52.2481,3401500.0],["2005-09-29",52.0644,53.0712,51.6235,52.983,2186000.0],["2005-09-30",53.0712,54.1294,53.0712,53.7913,1903700.0],["2005-10-03",53.8795,54.5629,52.7993,53.8354,2179200.0],["2005-10-04",53.7913,53.7913,51.7338,51.7411,2499400.0],["2005-10-05",51.4398,51.4398,48.6474,49.5439,6215800.0],["2005-10-06",49.4924,49.5586,47.8831,48.7209,4322500.0],["2005-10-07",48.8311,49.4483,48.1329,49.1985,2065500.0],["2005-10-10",49.1912,49.2205,47.1042,47.4569,2669600.0],["2005-10-11",48.0962,49.0221,46.847,47.3981,3828300.0],["2005-10-12",47.2144,48.0742,46.3987,47.1042,4297800.0],["2005-10-13",46.8911,47.1776,45.3552,46.7735,3561800.0],["2005-10-14",48.7943,48.7943,46.7367,47.0601,4060800.0],["2005-10-17",46.9866,47.9272,46.6192,47.3467,2336000.0],["2005-10-18",47.016,47.0527,45.4067,45.8108,3979000.0],["2005-10-19",45.1935,47.9786,44.6938,47.9786,4178600.0],["2005-10-20",47.692,48.2799,46.4795,46.8616,3645100.0],["2005-10-21",48.133,48.155,46.7294,47.2364,2478600.0],["2005-10-24",47.3099,49.2279,47.3099,49.2279,3306700.0],["2005-10-25",48.8458,49.2279,47.6186,48.0815,2019500.0],["2005-10-26",48.0815,48.3534,46.6045,47.4202,2777900.0],["2005-10-27",47.2879,47.4055,44.9437,45.098,3880600.0],["2005-10-28",45.3405,46.3914,45.098,46.3914,2557700.0],["2005-10-31",46.5751,48.2138,46.4869,48.0227,2647100.0],["2005-11-01",47.8978,48.4195,47.2585,48.0595,2621400.0],["2005-11-02",48.133,50.6682,47.986,50.3669,4061600.0],["2005-11-03",51.403,51.6235,48.9192,49.294,3143100.0],["2005-11-04",49.2353,49.757,47.9933,48.7943,2152500.0],["2005-11-07",49.154,49.9425,48.2328,49.7067,2210700.0],["2005-11-08",46.9063,47.4811,46.442,46.9726,3658200.0],["2005-11-09",46.8031,47.3411,46.0588,46.302,2828200.0],["2005-11-10",46.6484,48.0485,46.1693,47.9896,1876000.0],["2005-11-11",48.0485,49.1171,47.9822,48.4023,2024600.0],["2005-11-14",48.0485,48.9181,47.9233,48.5276,1370200.0],["2005-11-15",47.9012,48.3286,47.2526,47.5179,2125600.0],["2005-11-16",48.0485,48.3286,46.8915,48.3065,1911300.0],["2005-11-17",48.0485,50.1636,47.7538,49.7582,3009000.0],["2005-11-18",50.5173,50.5173,49.0066,49.3161,1889400.0],["2005-11-21",49.5593,51.3648,49.4193,51.2395,1972900.0],["2005-11-22",51.0332,52.9492,50.5026,52.8387,4138100.0],["2005-11-23",52.4702,53.7451,52.4407,52.7576,1935900.0],["2005-11-25",52.8755,53.0966,52.5365,52.9861,553000.0],["2005-11-28",52.2859,52.5439,51.2395,51.3132,1848300.0],["2005-11-29",51.4974,53.4282,50.731,51.3205,2803800.0],["2005-11-30",51.6301,52.1165,51.1437,51.4164,1503600.0],["2005-12-01",51.6964,52.1901,51.6374,52.1238,1112000.0],["2005-12-02",52.1017,52.7871,51.9175,52.4702,988400.0],["2005-12-05",51.6595,52.3744,51.6595,52.3744,1014400.0],["2005-12-06",52.765,53.1334,51.9912,52.0649,1683700.0],["2005-12-07",52.0649,52.1091,50.0604,50.311,2100100.0],["2005-12-08",50.1267,51.5343,49.5667,50.8637,2480000.0],["2005-12-09",50.9226,51.129,49.9867,51.0332,1322200.0],["2005-12-12",51.2542,51.7922,50.9668,51.1805,1171600.0],["2005-12-13",50.9963,52.1312,50.6352,51.947,1973600.0],["2005-12-14",51.9912,54.5631,51.8143,54.4231,3064800.0],["2005-12-15",54.8284,55.4032,53.4872,54.4894,2848200.0],["2005-12-16",55.9338,55.9338,54.6294,55.2116,4153600.0],["2005-12-19",55.2706,55.418,53.8851,53.9736,1445200.0],["2005-12-20",54.3862,54.9094,53.5093,54.4968,1473900.0],["2005-12-21",54.4968,54.8505,53.9293,54.4673,1227600.0],["2005-12-22",54.6442,55.8528,54.4378,55.6759,1968400.0],["2005-12-23",55.6391,56.1181,54.8137,54.9021,1546600.0],["2005-12-27",55.2706,55.5653,54.7179,54.7179,1121200.0],["2005-12-28",54.7179,54.74,53.7672,53.7672,1354900.0],["2005-12-29",53.583,54.5041,53.4282,53.8851,1473700.0],["2005-12-30",53.7598,53.7967,53.2366,53.5461,1112200.0],["2006-01-03",53.7967,55.9633,53.2145,55.7569,2481200.0],["2006-01-04",55.4548,55.6464,55.0126,55.359,1728400.0],["2006-01-05",55.3516,56.6781,54.9094,55.8011,2044200.0],["2006-01-06",55.1232,56.0517,54.9168,55.8159,1595300.0],["2006-01-09",55.7127,59.0584,55.6906,58.8742,3092300.0],["2006-01-10",58.5868,60.3555,58.2994,59.8544,3084300.0],["2006-01-11",59.9428,60.4218,58.9921,60.1786,1952100.0],["2006-01-12",59.6922,59.8396,58.6089,58.8374,1786600.0],["2006-01-13",57.9235,59.1321,57.9235,58.4983,1289200.0],["2006-01-17",58.1815,58.3731,57.4372,57.7541,1621800.0],["2006-01-18",57.7025,58.3289,56.8918,58.0488,1695800.0],["2006-01-19",58.1446,58.1594,56.9434,57.3929,1282300.0],["2006-01-20",57.6288,57.6509,55.9117,56.5455,1648900.0],["2006-01-23",54.9758,55.838,54.9021,55.2558,1746900.0],["2006-01-24",55.5285,56.4496,55.3,55.7274,1547900.0],["2006-01-25",55.7275,55.7275,54.1357,55.0716,2291000.0],["2006-01-26",55.779,55.8969,54.4673,55.4179,1582500.0],["2006-01-27",55.639,56.9655,55.1232,56.2286,1733700.0],["2006-01-30",56.2286,57.3709,55.6833,57.1203,2111700.0],["2006-01-31",56.7813,56.8255,55.7496,56.1549,1984200.0],["2006-02-01",55.639,55.7791,54.1946,54.5042,1999500.0],["2006-02-02",54.4231,54.4525,52.6102,53.0155,2219300.0],["2006-02-03",52.4333,53.5977,51.5122,52.9492,2761500.0],["2006-02-06",52.8755,53.1187,51.6596,51.8733,1362400.0],["2006-02-07",50.5125,51.3704,49.7433,49.9208,3045200.0],["2006-02-08",49.9208,50.9784,48.8041,50.8822,5719300.0],["2006-02-09",50.7343,51.607,50.6604,51.0523,2208200.0],["2006-02-10",50.3645,50.4089,49.4253,49.7137,2420300.0],["2006-02-13",49.6324,49.6841,48.4786,48.7745,2567300.0],["2006-02-14",48.6709,49.7211,47.924,49.5658,2732600.0],["2006-02-15",49.5067,50.6752,49.307,49.7359,1739900.0],["2006-02-16",50.1057,50.5568,49.3439,50.5051,1985200.0],["2006-02-17",50.5864,50.8083,49.832,49.9282,1414000.0],["2006-02-21",50.2906,50.4681,49.307,50.2314,2055300.0],["2006-02-22",50.1353,52.1839,49.8099,51.8585,2248700.0],["2006-02-23",51.7549,52.7164,51.252,51.7623,2455800.0],["2006-02-24",51.7623,51.8363,51.0671,51.2224,1326500.0],["2006-02-27",51.0376,51.0893,50.0169,50.3276,1581900.0],["2006-02-28",50.2536,50.3498,49.4327,49.5732,1539900.0],["2006-03-01",49.5732,49.7211,49.1516,49.2108,1168600.0],["2006-03-02",49.2108,50.1427,48.9816,49.4993,1464000.0],["2006-03-03",49.1812,49.2552,48.1902,48.4195,1905000.0],["2006-03-06",48.2568,48.3307,47.1844,47.3619,3243600.0],["2006-03-07",46.9625,46.9625,45.5352,46.2747,3692500.0],["2006-03-08",45.9641,46.9625,45.7053,46.8516,2226100.0],["2006-03-09",46.9256,47.3027,45.9123,45.9863,1389000.0],["2006-03-10",45.8532,47.3323,45.6979,46.7702,1676100.0],["2006-03-13",46.9551,47.5912,46.7776,46.8442,1059900.0],["2006-03-14",46.7777,49.1443,46.7777,49.1443,2601200.0],["2006-03-15",48.8336,49.3218,47.9314,48.1606,1937900.0],["2006-03-16",48.8706,49.9578,48.4195,49.3587,2057200.0],["2006-03-17",50.1057,50.6974,49.6324,49.7581,2128800.0],["2006-03-20",49.662,49.7729,48.279,48.4491,1753900.0],["2006-03-21",47.9979,48.3011,47.2731,47.5172,1981500.0],["2006-03-22",47.85,48.6635,47.3027,47.7687,1981800.0],["2006-03-23",48.4417,50.6604,48.0053,50.1575,4079700.0],["2006-03-24",49.98,51.1041,48.9298,50.4385,3406100.0],["2006-03-27",50.1057,50.8823,50.0983,50.2906,1350200.0],["2006-03-28",50.5568,50.7195,49.0777,49.5288,2009700.0],["2006-03-29",49.5436,49.9208,48.8189,49.3587,1210800.0],["2006-03-30",49.2626,49.4031,47.7391,48.5008,1765300.0],["2006-03-31",48.2938,48.4861,47.7169,48.0571,1590000.0],["2006-04-03",47.776,47.9388,47.3693,47.9092,1964900.0],["2006-04-04",47.7021,48.4343,47.6577,48.0571,1541700.0],["2006-04-05",48.2198,50.1057,48.2198,50.0318,2452400.0],["2006-04-06",49.551,50.1944,49.1442,50.1057,1797100.0],["2006-04-07",49.7803,50.6604,49.3144,50.0687,1507500.0],["2006-04-10",50.0835,50.4607,49.7137,50.0687,1589500.0],["2006-04-11",50.5125,50.9784,49.3292,49.6546,1828200.0],["2006-04-12",48.9963,49.3292,48.1902,48.2938,1531300.0],["2006-04-13",47.7761,47.8574,47.1474,47.8204,1570000.0],["2006-04-17",47.7021,48.1459,46.8886,47.2954,1308100.0],["2006-04-18",46.5558,49.8912,46.5558,49.7803,3475300.0],["2006-04-19",49.1147,49.8838,48.1459,49.1073,1969200.0],["2006-04-20",48.4417,49.4549,47.7391,48.8262,2120300.0],["2006-04-21",49.2552,49.2552,48.168,48.4786,1752000.0],["2006-04-24",48.4047,48.4047,47.1918,47.2584,1250200.0],["2006-04-25",47.2584,47.5098,45.9863,46.3709,1992300.0],["2006-04-26",46.6519,48.2568,46.6001,46.7776,2078600.0],["2006-04-27",45.7718,46.2008,44.5885,45.8606,2898400.0],["2006-04-28",45.2985,46.43,45.158,45.5352,1791700.0],["2006-05-01",45.121,45.831,44.485,44.8622,1854000.0],["2006-05-02",44.0856,44.1892,43.2055,44.0043,2885200.0],["2006-05-03",43.8194,44.6995,43.7454,44.1522,2223000.0],["2006-05-04",44.167,44.559,43.3757,43.4792,1169700.0],["2006-05-05",44.5589,45.9493,44.0412,45.402,2544500.0],["2006-05-08",45.1136,45.8606,44.5441,44.7364,1473100.0],["2006-05-09",44.3726,44.8256,44.0829,44.1423,1255000.0],["2006-05-10",45.0558,45.9469,44.38,45.2117,2172700.0],["2006-05-11",45.0558,45.0558,44.0161,44.1423,1936100.0],["2006-05-12",43.8156,43.875,42.6942,42.9244,2298700.0],["2006-05-15",42.6719,43.1101,41.2163,41.9887,2536000.0],["2006-05-16",41.7213,42.3229,41.3946,41.5505,2597100.0],["2006-05-17",40.7708,41.5357,40.2064,40.3697,3203900.0],["2006-05-18",40.6594,41.5208,40.2138,40.3846,2739700.0],["2006-05-19",40.3846,40.6891,39.5528,39.9464,2591900.0],["2006-05-22",39.7088,39.7533,38.4018,39.0924,2709800.0],["2006-05-23",40.1024,40.6074,39.3969,39.3969,2238100.0],["2006-05-24",39.2112,40.548,38.4092,39.2335,3612200.0],["2006-05-25",39.3597,39.6345,38.6468,39.1518,1941600.0],["2006-05-26",39.2484,40.1395,39.2112,39.4489,1373600.0],["2006-05-30",38.8399,39.3003,38.3052,38.3126,1398800.0],["2006-05-31",38.4166,38.4983,37.4289,38.023,2493200.0],["2006-06-01",37.8745,38.7211,37.7259,38.6617,1891000.0],["2006-06-02",39.033,39.0998,37.5626,37.9487,2446700.0],["2006-06-05",37.4289,37.4734,36.4263,36.4635,2546300.0],["2006-06-06",36.0921,36.2258,33.7603,34.0276,6786900.0],["2006-06-07",34.4806,34.9188,33.6117,33.7454,3164200.0],["2006-06-08",33.4929,33.842,32.5349,33.337,3986100.0],["2006-06-09",33.79,34.087,33.181,33.2256,2839800.0],["2006-06-12",33.1884,33.233,32.0671,32.171,2124000.0],["2006-06-13",31.822,32.8245,31.1536,31.3838,4516200.0],["2006-06-14",31.6363,32.3047,31.5621,32.0745,4012600.0],["2006-06-15",31.5621,33.7157,31.5621,33.4929,4553800.0],["2006-06-16",33.4929,34.5252,33.3592,33.7677,5107900.0],["2006-06-19",33.8568,34.3395,32.9954,33.2776,3701900.0],["2006-06-20",33.6192,33.9014,32.7131,32.7354,3031600.0],["2006-06-21",32.8394,34.087,32.8394,34.0053,2914300.0],["2006-06-22",33.9979,34.0053,33.1736,33.4781,2712200.0],["2006-06-23",33.3444,34.1316,33.1884,33.6786,1420500.0],["2006-06-26",33.8791,35.2084,33.6192,35.0376,4245800.0],["2006-06-27",35.1713,35.2678,33.7677,33.8048,3217500.0],["2006-06-28",33.6934,33.9236,33.1439,33.4187,1868700.0],["2006-06-29",33.7157,34.8445,33.1439,34.8445,3140500.0],["2006-06-30",34.9039,34.9336,34.0499,34.0499,2015600.0],["2006-07-03",34.2653,34.6143,33.9459,34.3544,1375000.0],["2006-07-05",34.087,34.1241,33.4483,33.6934,2283900.0],["2006-07-06",33.6414,34.5475,33.5969,34.1613,1730300.0],["2006-07-07",34.0128,34.8074,33.842,33.9831,2311500.0],["2006-07-10",34.0499,34.347,33.4929,33.5078,1379900.0],["2006-07-11",33.0548,33.1662,32.2676,32.676,2212500.0],["2006-07-12",32.624,32.9211,31.3913,31.4878,2276200.0],["2006-07-13",31.4581,31.9334,30.864,30.9457,1982100.0],["2006-07-14",30.0768,30.1436,29.1782,29.6461,3698800.0],["2006-07-17",29.7055,30.0322,28.9628,29.2228,2762000.0],["2006-07-18",29.2599,29.5569,28.1905,28.9925,2834900.0],["2006-07-19",29.3342,30.5224,29.2079,30.1585,2837600.0],["2006-07-20",29.5569,29.9728,28.8663,28.9851,2874200.0],["2006-07-21",28.9554,29.4233,28.1385,29.0519,2939100.0],["2006-07-24",29.3936,30.1214,29.0965,29.9357,2042600.0],["2006-07-25",29.8169,31.9482,29.6683,31.4507,4411800.0],["2006-07-26",31.1833,31.7329,30.6115,31.4581,2779100.0],["2006-07-27",31.718,32.119,30.5818,30.8194,1940700.0],["2006-07-28",31.1685,32.3121,31.1388,32.0819,2548400.0],["2006-07-31",31.7477,31.8294,31.4135,31.5769,1473600.0],["2006-08-01",31.1907,31.3467,30.4555,31.2724,3756300.0],["2006-08-02",31.874,32.0893,30.9902,31.9705,2134500.0],["2006-08-03",31.5249,34.1242,31.369,33.9682,3605100.0],["2006-08-04",34.5623,35.5277,33.6637,34.1613,4121200.0],["2006-08-07",34.1539,35.2604,33.738,34.7406,2002200.0],["2006-08-08",34.8899,35.3901,32.986,33.1876,3825200.0],["2006-08-09",32.5305,32.5305,31.3658,31.6346,3703400.0],["2006-08-10",31.3583,31.9108,31.0298,31.3509,2742000.0],["2006-08-11",31.0447,31.2613,30.4922,30.6938,2093200.0],["2006-08-14",31.097,31.1119,29.9173,30.0517,2035700.0],["2006-08-15",30.6117,31.2986,30.0891,31.2389,3025300.0],["2006-08-16",31.3359,32.8516,31.2463,32.747,2783000.0],["2006-08-17",32.5604,33.7774,32.5081,32.8367,2113500.0],["2006-08-18",32.874,33.2548,32.217,33.1428,1544100.0],["2006-08-21",32.8516,32.8591,31.7914,32.1199,1416400.0],["2006-08-22",32.8142,32.8889,31.9407,32.2468,1761500.0],["2006-08-23",32.2468,32.2543,30.2011,30.2608,4616100.0],["2006-08-24",30.2608,30.8431,29.7381,30.7461,3195100.0],["2006-08-25",30.2757,30.888,30.1339,30.5669,1856600.0],["2006-08-28",30.8357,31.1941,30.44,31.1344,1909900.0],["2006-08-29",30.985,31.4628,30.5744,31.3732,1962000.0],["2006-08-30",31.5077,31.6943,30.8954,31.6719,1690400.0],["2006-08-31",31.7316,32.2244,31.3882,31.9258,1737000.0],["2006-09-01",32.105,32.2543,31.2837,31.6719,1668400.0],["2006-09-05",31.7466,31.7615,30.985,31.1567,1322600.0],["2006-09-06",30.9701,31.1343,30.0816,30.1563,2699200.0],["2006-09-07",28.8646,30.9701,28.8646,30.1637,5946000.0],["2006-09-08",29.7904,30.537,29.7605,30.1264,2434900.0],["2006-09-11",29.9472,31.209,29.447,30.6938,2412900.0],["2006-09-12",30.9776,32.8217,30.7088,32.7919,4209700.0],["2006-09-13",32.8143,33.3668,32.3588,32.5156,2613300.0],["2006-09-14",32.4036,33.2025,32.0975,33.0009,2639100.0],["2006-09-15",33.5235,35.3901,33.3892,34.1208,4966400.0],["2006-09-18",34.3448,35.5469,33.9342,34.4643,3544500.0],["2006-09-19",34.3448,34.8675,33.2473,33.7998,3032800.0],["2006-09-20",33.9864,34.3523,33.0382,33.1353,2562600.0],["2006-09-21",33.0382,33.4489,31.8511,32.1423,3374200.0],["2006-09-22",31.7989,33.4414,31.6869,33.0383,3247000.0],["2006-09-25",33.4489,34.188,32.5753,34.0611,3091300.0],["2006-09-26",33.5459,35.084,33.3966,34.4643,3492900.0],["2006-09-27",34.5987,35.4274,33.4339,33.8745,3748100.0],["2006-09-28",33.7625,34.3449,33.1801,33.7028,1835500.0],["2006-09-29",33.7027,34.2328,32.6948,32.7023,2873500.0],["2006-10-02",33.2174,33.5459,32.2095,32.9113,2380200.0],["2006-10-03",32.7545,32.9934,32.217,32.3812,2199500.0],["2006-10-04",32.1348,33.1577,31.9183,32.859,2860100.0],["2006-10-05",33.098,33.2473,32.2841,32.7097,1886400.0],["2006-10-06",32.4783,32.6724,32.217,32.5455,1607600.0],["2006-10-09",32.6127,33.7625,32.1945,33.4414,2092400.0],["2006-10-10",33.9715,34.8525,33.867,34.1582,3406100.0],["2006-10-11",34.0163,34.4718,33.6579,34.1582,3361000.0],["2006-10-12",34.4568,35.4498,34.4568,35.4125,2356100.0],["2006-10-13",34.5688,34.7405,33.2249,33.3219,4211800.0],["2006-10-16",33.5982,33.643,32.874,32.9412,3437000.0],["2006-10-17",32.7769,32.9263,32.2916,32.3663,3136200.0],["2006-10-18",32.7097,33.2771,32.1945,32.2468,2377000.0],["2006-10-19",32.6201,33.1801,32.105,32.7247,2019200.0],["2006-10-20",32.8516,32.8516,32.2991,32.7247,1392100.0],["2006-10-23",32.4783,32.8889,31.9258,32.2618,2282800.0],["2006-10-24",32.426,33.1204,32.0154,33.0905,1616300.0],["2006-10-25",33.3369,34.1656,32.7247,34.0537,3096300.0],["2006-10-26",33.9566,34.7181,33.5982,34.5688,3162800.0],["2006-10-27",34.4568,34.9347,33.6729,33.979,2695700.0],["2006-10-30",33.8073,34.4195,33.5235,33.8595,1833100.0],["2006-10-31",34.0835,34.2104,33.307,33.5534,1485300.0],["2006-11-01",33.8147,34.1582,33.3369,33.3593,2056000.0],["2006-11-02",33.2025,33.5385,33.0606,33.1428,2179500.0],["2006-11-03",33.1428,33.4414,32.3663,32.5081,1971200.0],["2006-11-06",32.7785,33.0113,32.4556,32.7034,1338100.0],["2006-11-07",32.3054,32.846,32.2904,32.3279,1732200.0],["2006-11-08",32.0726,32.403,31.5169,32.1101,2267800.0],["2006-11-09",32.4931,32.4931,31.4343,31.4793,2128100.0],["2006-11-10",31.6371,33.0113,31.2916,32.9061,3142300.0],["2006-11-13",33.0413,33.9424,32.6058,33.627,3646200.0],["2006-11-14",34.7234,35.9249,34.2353,35.7146,5692500.0],["2006-11-15",35.9324,36.796,35.7372,36.1952,4348100.0],["2006-11-16",36.5332,37.5319,36.1502,36.6533,3813800.0],["2006-11-17",35.9324,36.9312,35.7897,36.8486,2859200.0],["2006-11-20",36.8486,37.0814,36.1502,36.3529,2064900.0],["2006-11-21",36.4205,36.9086,36.2028,36.6383,1512500.0],["2006-11-22",36.9912,37.6971,36.6683,37.5169,2307200.0],["2006-11-24",37.3592,37.8548,36.9537,37.4493,1115300.0],["2006-11-27",37.3367,37.6446,36.4055,36.4731,1891800.0],["2006-11-28",36.5332,36.9762,35.7973,36.2103,2720600.0],["2006-11-29",36.5031,37.2541,36.2253,36.8711,2520500.0],["2006-11-30",37.4118,39.184,37.3292,38.816,4402900.0],["2006-12-01",39.184,39.6346,38.2303,39.0789,4084700.0],["2006-12-04",39.2065,39.2065,38.2979,38.6133,1684200.0],["2006-12-05",38.6058,39.6646,38.6058,39.1765,2787200.0],["2006-12-06",39.612,40.3254,39.5369,40.1677,3325400.0],["2006-12-07",40.0551,40.1602,38.6583,39.1314,3364300.0],["2006-12-08",39.1614,39.6045,38.3204,38.7034,3307700.0],["2006-12-11",38.5607,39.0413,38.4706,38.7785,1923000.0],["2006-12-12",38.8911,38.8911,38.2077,38.4405,2037300.0],["2006-12-13",38.5382,39.7096,38.5081,38.8911,2733600.0],["2006-12-14",38.8611,39.5369,38.5982,38.7484,1902600.0],["2006-12-15",39.2741,39.4243,38.6358,38.8461,1666200.0],["2006-12-18",39.4994,39.5369,38.1552,38.2153,1610800.0],["2006-12-19",37.7947,38.4481,37.2691,37.9975,2101300.0],["2006-12-20",38.2603,38.5682,37.9449,38.1026,1006400.0],["2006-12-21",38.2002,38.2078,37.2541,37.7121,1483700.0],["2006-12-22",37.9675,37.9675,37.4944,37.6521,952600.0],["2006-12-26",37.6521,38.2078,37.6521,38.1402,857600.0],["2006-12-27",38.1026,38.9887,38.1026,38.8686,1616800.0],["2006-12-28",38.8686,39.2365,38.2979,38.7184,1314400.0],["2006-12-29",38.6133,39.1389,38.5081,38.5081,1053900.0],["2007-01-03",38.4931,38.7559,36.7209,36.9912,3563900.0],["2007-01-04",37.2466,37.5094,36.5632,36.9612,2521000.0],["2007-01-05",36.8711,37.0663,36.5332,36.5857,1789600.0],["2007-01-08",36.8711,37.0363,35.8123,36.2553,1986700.0],["2007-01-09",36.5407,36.7134,36.0751,36.428,1764000.0],["2007-01-10",36.2403,36.7134,36.0075,36.4881,1888700.0],["2007-01-11",36.6758,37.4042,36.4956,37.239,2015700.0],["2007-01-12",37.239,37.4718,36.8936,37.0588,1331900.0],["2007-01-16",37.0814,37.3817,36.5407,36.9612,2431800.0],["2007-01-17",37.209,37.9524,37.209,37.8098,2470700.0],["2007-01-18",38.1101,38.4481,37.7046,38.2453,1770300.0],["2007-01-19",38.4331,38.9437,37.9975,38.8536,1805500.0],["2007-01-22",39.0863,39.1089,38.3279,38.6508,1377400.0],["2007-01-23",38.7785,40.2428,38.2979,39.9499,2976300.0],["2007-01-24",39.9875,40.7234,39.4018,40.408,1989100.0],["2007-01-25",40.393,40.5507,38.7184,39.1389,2222700.0],["2007-01-26",39.0038,39.5219,38.1177,38.2829,2266700.0],["2007-01-29",38.3579,39.0488,38.2228,38.786,1523500.0],["2007-01-30",39.1239,39.2966,38.6133,38.801,1270400.0],["2007-01-31",38.6133,40.8586,38.6133,40.7159,2820600.0],["2007-02-01",40.7009,41.5044,40.5582,40.9637,2610200.0],["2007-02-02",40.6258,42.1126,40.6258,41.7822,2291400.0],["2007-02-05",41.602,41.7672,41.0013,41.3917,1786100.0],["2007-02-06",41.4823,41.8293,40.7807,41.256,1407600.0],["2007-02-07",41.603,41.6709,40.8033,41.09,1522500.0],["2007-02-08",40.7053,40.7053,39.7623,40.1093,1942900.0],["2007-02-09",39.7699,40.1471,38.8646,39.2041,2033100.0],["2007-02-12",39.091,39.536,38.8118,39.1815,2115500.0],["2007-02-13",39.619,40.6449,39.2267,40.3054,3471900.0],["2007-02-14",40.7204,41.09,40.1546,40.8335,2549400.0],["2007-02-15",40.9919,41.6709,40.9165,41.3012,2431300.0],["2007-02-16",40.9165,41.2258,40.5016,40.9014,2070700.0],["2007-02-20",40.9768,41.6482,40.7203,41.2333,1365400.0],["2007-02-21",40.8109,40.8109,40.1998,40.5318,2555200.0],["2007-02-22",40.826,41.0372,39.3172,39.6492,2410300.0],["2007-02-23",39.4757,39.6114,38.7666,38.925,2849000.0],["2007-02-26",39.0381,39.3248,38.6308,39.2418,2317600.0],["2007-02-27",38.3894,38.578,37.4163,37.7859,3885100.0],["2007-02-28",38.0122,38.0273,36.6996,37.3634,3149600.0],["2007-03-01",36.4582,38.2838,36.1414,37.8236,3911700.0],["2007-03-02",37.8312,38.3969,37.1447,37.2352,2717000.0],["2007-03-05",36.2545,36.6166,35.7039,36.0207,3894300.0],["2007-03-06",36.8128,37.19,36.1188,36.7449,3538000.0],["2007-03-07",36.9636,37.288,36.5789,36.6619,2173100.0],["2007-03-08",36.9712,37.371,36.6694,36.8052,2174600.0],["2007-03-09",37.1372,37.19,35.8321,36.1414,2877600.0],["2007-03-12",35.9151,36.1791,34.6553,34.9721,4805800.0],["2007-03-13",34.7232,34.7232,32.1357,33.0862,8784500.0],["2007-03-14",32.694,34.7081,32.694,34.3988,6187000.0],["2007-03-15",34.4139,35.3342,34.3611,34.9646,4044500.0],["2007-03-16",34.8816,35.3041,33.999,34.2329,2788200.0],["2007-03-19",34.5195,34.8816,34.1876,34.3837,2790600.0],["2007-03-20",34.0216,34.7383,33.7425,34.429,2647000.0],["2007-03-21",34.5723,36.3451,34.3234,36.0509,4033100.0],["2007-03-22",37.0768,37.2201,35.4549,35.6435,7695500.0],["2007-03-23",35.4776,36.5638,35.04,35.3493,4687100.0],["2007-03-26",35.4625,35.5077,34.2404,34.693,4137600.0],["2007-03-27",33.7199,34.3234,33.4936,34.18,4901700.0],["2007-03-28",33.2899,33.7576,32.9882,33.1013,4789700.0],["2007-03-29",32.4752,32.9504,32.2564,32.4677,6344400.0],["2007-03-30",32.6412,33.0636,32.1433,32.1885,3764600.0],["2007-04-02",32.4903,32.5129,31.3814,31.5926,4226300.0],["2007-04-03",31.8491,32.6261,31.5851,32.098,3984400.0],["2007-04-04",31.9094,32.1659,31.5473,31.7208,2445900.0],["2007-04-05",31.6831,32.1961,31.5096,32.0,2320400.0],["2007-04-09",32.098,32.3998,31.7887,32.0829,1978300.0],["2007-04-10",31.9472,32.2489,31.5775,31.653,2170700.0],["2007-04-11",31.8189,31.8189,31.223,31.3059,3417600.0],["2007-04-12",31.1174,31.9849,30.8458,31.917,2927800.0],["2007-04-13",31.9849,32.0603,30.891,31.1475,3370800.0],["2007-04-16",31.2456,31.5851,30.8533,31.1928,3169000.0],["2007-04-17",31.8642,32.6562,31.6831,32.4677,4922500.0],["2007-04-18",31.917,33.5841,31.9094,33.2597,5284700.0],["2007-04-19",33.0334,33.6822,32.6261,33.0938,3902100.0],["2007-04-20",33.6973,34.0066,33.5766,33.916,3500500.0],["2007-04-23",34.0971,34.2555,32.9429,33.388,3184300.0],["2007-04-24",33.3955,33.7123,32.4601,33.2069,3243100.0],["2007-04-25",33.6067,33.7199,32.694,33.2446,2897700.0],["2007-04-26",33.7124,34.5572,33.3427,34.3686,3961900.0],["2007-04-27",34.3686,34.5497,33.7199,34.0895,3290800.0],["2007-04-30",34.1725,34.2027,33.1315,33.2748,3417100.0],["2007-05-01",33.2748,33.8934,32.6336,33.486,3097100.0],["2007-05-02",33.6746,34.0744,33.5011,33.8331,1603400.0],["2007-05-03",34.1122,34.2781,33.6596,34.0518,2310900.0],["2007-05-04",34.3234,34.3762,33.4257,33.7123,1693100.0],["2007-05-07",33.9387,34.0065,33.2446,33.4181,2165200.0],["2007-05-08",33.3575,33.8658,32.8037,33.7064,1991700.0],["2007-05-09",33.5699,34.1237,33.2512,33.9037,2287100.0],["2007-05-10",33.5851,33.7065,32.5685,32.8113,2421700.0],["2007-05-11",34.2375,34.5182,33.6761,33.752,3578500.0],["2007-05-14",33.6837,34.0403,33.3878,33.5927,2004400.0],["2007-05-15",33.7216,33.8733,33.0919,33.2816,2109100.0],["2007-05-16",33.3575,33.5244,32.6823,33.3575,1874700.0],["2007-05-17",33.3575,34.1009,33.0995,33.8506,2731100.0],["2007-05-18",34.0782,34.1161,33.532,33.8809,1788200.0],["2007-05-21",34.063,34.594,33.8582,34.0858,2210700.0],["2007-05-22",34.1995,35.3906,34.0251,35.2161,2427800.0],["2007-05-23",35.5044,36.1493,34.8975,35.0568,2400400.0],["2007-05-24",35.0113,36.9231,34.7913,35.3072,4218500.0],["2007-05-25",35.6182,35.9672,34.7154,35.292,3066300.0],["2007-05-29",35.3299,35.6865,34.8975,35.2617,1704300.0],["2007-05-30",34.8216,35.4892,34.6547,35.3982,1639300.0],["2007-05-31",35.5423,35.6561,34.5334,34.8141,2437700.0],["2007-06-01",34.8141,34.9885,34.4271,34.6472,2028600.0],["2007-06-04",34.6471,35.9217,34.3133,35.7017,3580200.0],["2007-06-05",35.8534,36.0886,35.0796,35.4741,2126600.0],["2007-06-06",35.1706,35.2237,34.3437,34.5182,1901000.0],["2007-06-07",34.1768,34.3361,33.0995,33.2664,2894800.0],["2007-06-08",33.2664,33.8809,32.963,33.7444,2447900.0],["2007-06-11",33.6685,33.9871,32.7505,33.403,1967800.0],["2007-06-12",33.2133,33.3044,32.485,32.6671,3002600.0],["2007-06-13",32.8568,33.0313,32.2954,33.0009,1936000.0],["2007-06-14",32.8719,33.3347,32.6899,33.0161,1703200.0],["2007-06-15",33.4637,33.7671,33.0919,33.1299,1914200.0],["2007-06-18",33.3119,33.4485,32.7126,32.925,1759800.0],["2007-06-19",33.1147,33.2133,32.3181,32.7278,2015500.0],["2007-06-20",32.7354,32.7809,31.916,31.9995,2076000.0],["2007-06-21",31.8781,32.045,31.256,31.9236,2620200.0],["2007-06-22",31.7112,31.8554,31.1271,31.3395,2606900.0],["2007-06-25",31.3926,31.5822,30.6567,30.8615,2448500.0],["2007-06-26",30.6415,30.8691,30.065,30.1787,3424600.0],["2007-06-27",29.9587,30.7401,29.6477,30.6719,3895100.0],["2007-06-28",30.2698,30.8843,30.156,30.2622,3989300.0],["2007-06-29",30.4974,30.6643,29.5946,29.8677,3208600.0],["2007-07-02",29.716,29.7691,29.2304,29.6401,4780600.0],["2007-07-03",29.8374,29.9512,28.836,28.8891,2554600.0],["2007-07-05",29.018,29.0332,28.4035,28.7829,3750600.0],["2007-07-06",28.6615,29.6249,28.229,29.5491,4651500.0],["2007-07-09",29.5036,29.7767,28.616,28.707,4187700.0],["2007-07-10",28.6766,28.6766,27.387,27.4325,5517100.0],["2007-07-11",27.3263,27.5918,26.8332,27.2656,4757500.0],["2007-07-12",27.2732,27.6449,27.1138,27.4552,2583400.0],["2007-07-13",27.5539,28.7525,27.478,28.3959,4670900.0],["2007-07-16",28.1532,28.5401,27.4856,27.918,3788300.0],["2007-07-17",27.9559,28.1077,27.5614,27.607,2540200.0],["2007-07-18",27.3414,29.3215,26.9014,27.4021,3285700.0],["2007-07-19",27.5539,27.9028,27.4097,27.5539,1946700.0],["2007-07-20",27.4856,27.4932,26.2566,26.5752,4556000.0],["2007-07-23",26.6056,26.7876,25.4448,25.4524,3927900.0],["2007-07-24",25.2779,25.3766,24.2993,24.4282,4951500.0],["2007-07-25",24.7241,24.8683,23.5634,24.3372,5879000.0],["2007-07-26",23.8062,24.1476,23.222,23.8972,5978900.0],["2007-07-27",23.6696,24.6786,23.5255,23.7303,6027200.0],["2007-07-30",24.0034,24.1703,23.6089,23.9655,5526500.0],["2007-07-31",24.6407,24.7469,23.9427,24.1324,6197700.0],["2007-08-01",24.1096,24.2765,22.2206,23.791,9179000.0],["2007-08-02",24.3752,25.1262,23.8138,24.8228,6422100.0],["2007-08-03",24.6558,24.8986,23.3586,23.4724,5956500.0],["2007-08-06",23.4572,24.2538,22.0006,24.2538,8384500.0],["2007-08-07",24.4602,26.0277,23.7415,25.2784,8511300.0],["2007-08-08",25.9436,28.6121,25.4007,27.5034,9398700.0],["2007-08-09",26.517,28.6121,25.9971,27.664,8215100.0],["2007-08-10",26.9146,28.0769,26.5706,27.1976,6749700.0],["2007-08-13",27.7175,27.8245,25.5383,25.8442,4853100.0],["2007-08-14",25.6912,26.1347,24.3149,24.5214,4633300.0],["2007-08-15",24.2538,24.7049,22.9386,23.2292,5373800.0],["2007-08-16",22.2658,24.2079,21.4094,24.2079,11241400.0],["2007-08-17",26.15,26.6776,23.6497,24.6972,8244300.0],["2007-08-20",24.896,24.9725,23.7338,24.1008,3620600.0],["2007-08-21",23.6115,24.422,23.2445,23.9785,3614100.0],["2007-08-22",24.3608,24.8578,23.8409,24.0626,2911900.0],["2007-08-23",24.3914,25.1331,24.0855,24.3149,3348000.0],["2007-08-24",24.4449,24.6972,23.795,24.4526,3038500.0],["2007-08-27",24.4143,24.6208,22.9845,23.0839,2673900.0],["2007-08-28",22.7475,22.7475,21.7687,21.807,4695700.0],["2007-08-29",21.9828,22.4416,21.6311,22.4263,4263300.0],["2007-08-30",22.0287,22.671,21.7917,22.2581,2697100.0],["2007-08-31",23.4203,23.665,22.3499,23.1986,4787200.0],["2007-09-04",23.1298,23.8867,22.8698,23.5274,2819100.0],["2007-09-05",23.2139,23.2139,22.1816,22.3651,3548700.0],["2007-09-06",22.5181,22.541,21.6846,22.0211,2222800.0],["2007-09-07",21.4094,21.6693,20.8436,21.3635,3145200.0],["2007-09-10",21.3711,21.4705,20.3007,20.3771,3595000.0],["2007-09-11",20.5071,20.7824,20.1095,20.3007,2816100.0],["2007-09-12",20.1478,20.4001,19.8419,20.0789,3564600.0],["2007-09-13",20.2242,20.6677,19.9642,20.4077,2487500.0],["2007-09-14",20.1478,21.1188,19.9566,21.0882,2699900.0],["2007-09-17",20.9506,21.5929,20.8053,21.5011,3114900.0],["2007-09-18",21.5547,22.411,20.9735,22.304,8743000.0],["2007-09-19",22.6328,24.2308,21.9064,22.4187,7223600.0],["2007-09-20",22.1281,22.4569,20.8512,20.9277,3969900.0],["2007-09-21",21.2335,21.2335,20.423,20.8512,3273300.0],["2007-09-24",20.9506,20.9965,19.6584,19.6813,3528000.0],["2007-09-25",18.8097,19.5208,18.802,19.1843,6884900.0],["2007-09-26",19.3602,19.4749,18.1903,18.4197,6200800.0],["2007-09-27",18.4273,19.0773,18.198,18.8938,9498200.0],["2007-09-28",19.062,19.322,18.695,19.1614,5912000.0],["2007-10-01",19.4978,19.9948,19.2149,19.8572,5987500.0],["2007-10-02",19.8954,21.3406,19.8954,20.8359,8134800.0],["2007-10-03",20.7595,22.5487,20.683,21.9599,9786900.0],["2007-10-04",22.2275,22.2581,20.6983,21.4858,6736900.0],["2007-10-05",22.0899,22.5334,21.6541,22.4798,4999100.0],["2007-10-08",22.5257,22.6328,21.7917,21.9905,2743700.0],["2007-10-09",22.1816,22.7475,21.7305,22.6404,3609700.0],["2007-10-10",22.6863,23.1221,22.3651,22.8622,4250000.0],["2007-10-11",23.3056,23.3897,22.4951,22.6328,5157300.0],["2007-10-12",22.6481,22.6481,21.7229,22.1281,3712600.0],["2007-10-15",21.6158,21.7458,21.0271,21.18,4153900.0],["2007-10-16",21.0576,21.0653,20.2166,20.293,3806700.0],["2007-10-17",20.4154,20.66,19.4596,19.8954,4672800.0],["2007-10-18",19.6278,19.9184,19.3449,19.6431,3540400.0],["2007-10-19",19.3526,19.926,19.192,19.6584,5862600.0],["2007-10-22",19.3755,21.0271,19.1996,20.8359,5639900.0],["2007-10-23",21.2641,21.4094,20.5377,20.79,3607100.0],["2007-10-24",20.4154,20.8053,19.7272,20.4995,5748200.0],["2007-10-25",20.5989,21.3329,19.8954,20.1478,4061700.0],["2007-10-26",20.5377,21.2259,20.1172,21.0882,3691500.0],["2007-10-29",21.05,21.5776,20.8894,21.2794,2851600.0],["2007-10-30",21.3253,21.8987,20.9047,21.7152,3092800.0],["2007-10-31",21.9599,22.2505,20.8589,21.1341,4933400.0],["2007-11-01",20.5912,20.6677,19.7425,19.7884,3932500.0],["2007-11-02",19.8801,19.9642,18.8555,19.1996,5401400.0],["2007-11-05",18.4968,19.7325,18.4968,19.3232,4219500.0],["2007-11-06",19.3077,20.2191,19.1069,20.1959,3970900.0],["2007-11-07",19.8175,20.0646,19.1533,19.1687,3425300.0],["2007-11-08",18.9602,19.4699,18.5432,19.1919,3855500.0],["2007-11-09",18.8984,20.0337,18.7285,19.7248,3681800.0],["2007-11-12",20.25,20.6361,19.5549,19.6089,3151300.0],["2007-11-13",19.7325,20.5898,19.7171,20.5434,2820500.0],["2007-11-14",21.0686,21.3775,20.1573,20.2114,2423100.0],["2007-11-15",20.0414,20.6516,19.6939,19.8252,2127400.0],["2007-11-16",19.8638,19.9565,19.2151,19.3464,4126600.0],["2007-11-19",19.2614,19.2846,18.0798,18.0875,3412400.0],["2007-11-20",18.1493,18.296,16.1876,16.8827,6754700.0],["2007-11-21",16.2571,16.6047,16.0177,16.1953,4314400.0],["2007-11-23",16.3344,16.8595,16.3344,16.7514,1722500.0],["2007-11-26",16.3807,16.3884,15.145,15.1759,5854900.0],["2007-11-27",15.4462,15.6779,14.2414,14.6121,7040500.0],["2007-11-28",14.9674,15.508,14.7897,15.3458,4951800.0],["2007-11-29",15.2686,15.3226,14.643,14.9442,3689300.0],["2007-11-30",15.8941,16.2648,15.6856,16.1336,7080300.0],["2007-12-03",16.064,16.3807,15.7783,15.9559,4614600.0],["2007-12-04",15.8324,16.0409,15.4462,15.7628,3168900.0],["2007-12-05",15.8478,16.2726,15.8478,16.1258,3599600.0],["2007-12-06",16.7823,18.798,16.064,18.7285,8231800.0],["2007-12-07",18.7285,19.2305,17.879,18.3037,4833400.0],["2007-12-10",18.4428,19.1687,18.0489,18.883,2979700.0],["2007-12-11",18.8598,19.3,16.5815,16.7437,7078500.0],["2007-12-12",17.6704,17.9562,16.3961,16.9136,5427800.0],["2007-12-13",16.6587,17.6318,16.4811,17.4465,3994000.0],["2007-12-14",17.1453,17.8404,16.9136,17.1298,4056400.0],["2007-12-17",17.0217,17.8249,16.7282,17.1453,3364000.0],["2007-12-18",17.3384,17.6627,16.9522,17.3075,2567500.0],["2007-12-19",17.1607,17.3461,16.6124,16.8904,2662200.0],["2007-12-20",16.9985,17.5469,16.7051,17.431,3381000.0],["2007-12-21",17.6318,17.7631,17.153,17.655,2783800.0],["2007-12-24",17.7245,18.3269,17.7168,18.2574,1319100.0],["2007-12-26",18.1493,18.3037,17.794,18.0025,2388000.0],["2007-12-27",17.7013,17.8944,16.8981,17.0603,3080000.0],["2007-12-28",17.1453,17.1453,16.2262,16.2803,3465100.0],["2007-12-31",16.2262,17.292,15.8323,16.6819,4763300.0],["2008-01-02",16.7591,16.79,16.0254,16.1953,3124500.0],["2008-01-03",16.0718,16.3112,15.4462,15.508,2879600.0],["2008-01-04",15.1296,15.2377,14.1796,14.419,5319100.0],["2008-01-07",14.3186,14.7743,13.9634,14.2723,5288000.0],["2008-01-08",13.7162,14.5658,12.8744,12.9594,9895400.0],["2008-01-09",12.7431,13.2297,12.1716,13.1061,8751500.0],["2008-01-10",12.7508,14.4268,12.6427,13.7935,9450300.0],["2008-01-11",13.8089,14.3804,13.2683,13.7548,6501400.0],["2008-01-14",14.0638,14.1873,13.5154,14.0638,4742300.0],["2008-01-15",13.7857,13.8244,13.0443,13.1293,5211400.0],["2008-01-16",12.7199,14.4576,12.7199,14.002,7140500.0],["2008-01-17",14.558,14.558,13.5309,13.9402,6088500.0],["2008-01-18",14.0097,14.5967,13.7162,14.3032,6568400.0],["2008-01-22",13.7857,15.6856,13.3378,15.5312,7132000.0],["2008-01-23",15.3458,18.5045,14.9519,17.6705,12754700.0],["2008-01-24",17.7709,18.8135,17.4079,18.3192,7403900.0],["2008-01-25",18.5818,19.887,17.9794,18.2651,7280400.0],["2008-01-28",18.4041,20.026,17.1839,19.8947,7726800.0],["2008-01-29",19.9874,20.4894,19.1147,20.2191,6558700.0],["2008-01-30",20.0183,20.8755,19.385,19.4468,10012300.0],["2008-01-31",19.161,21.8178,18.5354,21.2385,11246900.0],["2008-02-01",20.8601,22.3893,20.4044,22.2039,7152100.0],["2008-02-04",22.1498,22.1498,19.7866,20.3967,8670800.0],["2008-02-05",20.3109,21.5195,19.2194,19.2194,13571100.0],["2008-02-06",19.5936,20.2486,18.7282,18.8841,9879000.0],["2008-02-07",18.5956,20.3421,18.5566,19.0712,8908800.0],["2008-02-08",19.0011,19.4845,18.3383,18.8763,5648800.0],["2008-02-11",18.8373,19.7808,18.2993,19.4221,5044300.0],["2008-02-12",19.6248,19.9133,18.7516,19.0712,4630100.0],["2008-02-13",19.1726,19.8509,18.8061,19.7028,4813200.0],["2008-02-14",20.077,20.077,18.8841,19.0712,4150600.0],["2008-02-15",18.6736,19.1102,17.9875,18.5956,5279500.0],["2008-02-19",18.7671,18.8997,18.1746,18.4943,6026500.0],["2008-02-20",18.3149,19.3675,17.9095,19.2428,6854300.0],["2008-02-21",19.4845,19.9211,18.8607,19.118,6226400.0],["2008-02-22",18.9309,19.3987,18.1824,18.9777,4426300.0],["2008-02-25",18.7204,19.5624,18.5488,19.4845,4414400.0],["2008-02-26",19.4221,21.0984,19.2272,20.4357,8581000.0],["2008-02-27",20.2642,21.4415,20.194,21.2232,6711100.0],["2008-02-28",21.3245,21.3245,19.7574,20.077,4532500.0],["2008-02-29",19.5001,19.7652,18.4709,18.658,4708400.0],["2008-03-03",18.5878,18.6112,17.0284,17.1922,7493400.0],["2008-03-04",16.9895,17.9407,16.7711,17.8003,6031300.0],["2008-03-05",17.7847,18.4631,17.6288,17.9797,5947000.0],["2008-03-06",17.8939,17.9095,16.8491,17.1922,5717400.0],["2008-03-07",16.7555,17.621,16.3891,17.2779,6254800.0],["2008-03-10",17.3091,17.7692,16.4749,16.7711,5744800.0],["2008-03-11",17.621,19.0166,17.2857,18.9309,7520300.0],["2008-03-12",18.9933,19.2194,17.8939,17.9875,5230300.0],["2008-03-13",17.5274,19.1336,17.2234,18.9699,7863200.0],["2008-03-14",19.274,19.3363,17.3325,18.0888,6398300.0],["2008-03-17",16.7633,17.7691,15.2975,16.3735,11732000.0],["2008-03-18",17.1532,18.3695,16.8413,17.9797,8384700.0],["2008-03-19",18.1122,19.0089,17.8315,17.9641,4706700.0],["2008-03-20",17.9875,20.0302,17.8471,19.695,6793900.0],["2008-03-24",20.0069,22.0964,20.0069,21.4025,8080200.0],["2008-03-25",21.3635,21.5506,20.5215,21.0906,6627000.0],["2008-03-26",20.8801,21.1608,19.773,19.9133,6780200.0],["2008-03-27",20.1472,21.1062,19.7963,20.1082,6648300.0],["2008-03-28",18.9621,19.5624,18.7282,19.1336,7307000.0],["2008-03-31",19.0868,20.0458,18.7126,19.2817,6898300.0],["2008-04-01",20.0147,21.153,19.5312,20.9971,8707000.0],["2008-04-02",20.8489,22.5564,20.6618,21.8313,10186500.0],["2008-04-03",21.6676,22.4473,21.1452,22.229,5185800.0],["2008-04-04",22.2602,22.4005,21.0283,21.153,7201600.0],["2008-04-07",21.27,22.2212,21.1296,21.3167,4658500.0],["2008-04-08",21.1998,21.1998,19.7418,20.2797,5878400.0],["2008-04-09",20.4435,20.4981,19.0166,19.118,5879000.0],["2008-04-10",19.0712,19.9055,18.9699,19.2739,4596700.0],["2008-04-11",19.0011,19.2973,18.4397,18.619,4647100.0],["2008-04-14",18.4241,18.5566,17.5586,17.7925,4808900.0],["2008-04-15",17.9953,18.3227,17.2857,17.8549,4267900.0],["2008-04-16",18.1746,19.1726,17.7847,19.0322,4817100.0],["2008-04-17",18.8997,19.0322,18.2759,18.8919,3757400.0],["2008-04-18",19.2817,19.7885,18.6502,19.1102,4459400.0],["2008-04-21",19.04,19.1882,18.4787,19.0244,3461900.0],["2008-04-22",18.9231,19.1024,18.2915,18.3617,3122300.0],["2008-04-23",18.6268,18.6268,17.3949,17.5274,4529400.0],["2008-04-24",17.6678,18.6892,17.1532,18.3617,5437500.0],["2008-04-25",18.4943,18.7905,17.7925,18.6892,2787500.0],["2008-04-28",18.7594,18.8295,17.9407,18.4943,4030800.0],["2008-04-29",18.3071,18.736,17.8939,18.5644,3097000.0],["2008-04-30",18.6268,18.697,17.5041,17.543,3431800.0],["2008-05-01",17.5508,19.0166,17.2468,18.6346,5465500.0],["2008-05-02",18.9699,19.196,18.4241,18.7516,3365800.0],["2008-05-05",18.8529,19.6638,18.6034,19.5468,5226300.0],["2008-05-06",19.1452,20.106,18.8617,20.0351,4574700.0],["2008-05-07",19.8934,20.3738,19.2712,19.3893,3788900.0],["2008-05-08",19.35,19.5468,18.6018,18.9326,3626600.0],["2008-05-09",18.8696,19.35,18.46,18.6884,3923500.0],["2008-05-12",18.7278,19.2082,18.523,19.1216,2734600.0],["2008-05-13",19.3342,19.3342,18.586,18.9483,2899800.0],["2008-05-14",18.8932,19.6335,18.8932,19.2633,4317000.0],["2008-05-15",19.3972,20.673,19.1767,20.4998,4701600.0],["2008-05-16",20.8227,20.8699,19.7122,20.1375,4803800.0],["2008-05-19",20.1375,20.2241,18.9956,19.2869,5162300.0],["2008-05-20",18.9011,19.2082,18.0899,18.2316,5943000.0],["2008-05-21",18.145,18.2789,16.9322,17.1055,6524200.0],["2008-05-22",17.3338,17.5465,16.6959,16.9479,4988400.0],["2008-05-23",17.0424,17.0424,16.0895,16.1604,4354000.0],["2008-05-27",16.1447,16.6881,15.932,16.2864,5208000.0],["2008-05-28",16.4203,16.6566,16.0501,16.3888,3292300.0],["2008-05-29",16.3888,16.7274,16.1053,16.4282,3338300.0],["2008-05-30",16.6723,16.6723,16.0029,16.1525,2530500.0],["2008-06-02",16.1289,16.184,15.5776,16.0501,3693200.0],["2008-06-03",16.2077,17.0503,16.1289,16.9479,5769300.0],["2008-06-04",16.4439,17.2708,16.3967,16.6014,4409800.0],["2008-06-05",16.7747,17.0582,15.9478,16.4675,3884000.0],["2008-06-06",16.1368,16.1446,14.9948,15.0421,5025000.0],["2008-06-09",15.0657,15.5855,14.4751,14.8688,4439800.0],["2008-06-10",14.5066,15.3729,14.3806,14.9476,4346900.0],["2008-06-11",14.7901,15.0185,14.0419,14.0734,4483000.0],["2008-06-12",14.3412,15.0185,14.2939,14.5302,3937100.0],["2008-06-13",14.5853,14.9476,14.4357,14.7743,2901200.0],["2008-06-16",14.7034,15.0893,14.4908,14.9633,4010600.0],["2008-06-17",15.05,15.1602,14.2545,14.4436,3835900.0],["2008-06-18",14.3254,14.6168,14.0025,14.4672,3668900.0],["2008-06-19",14.3727,15.0657,14.2309,15.0106,3432000.0],["2008-06-20",14.8058,15.0263,14.1915,14.3412,4212800.0],["2008-06-23",14.4199,14.4593,13.7111,13.7741,3145500.0],["2008-06-24",13.7426,15.302,13.3567,14.7822,7140800.0],["2008-06-25",15.0342,15.6249,14.7192,15.113,5089500.0],["2008-06-26",14.861,14.9003,13.9395,14.2782,5898500.0],["2008-06-27",13.5694,14.1049,13.2071,13.9553,7754500.0],["2008-06-30",13.9474,14.1285,13.3095,13.3331,6345600.0],["2008-07-01",13.1914,13.7741,12.7425,13.7111,6047800.0],["2008-07-02",13.656,13.7348,13.089,13.1126,4710700.0],["2008-07-03",13.1677,13.5379,12.7661,13.3489,2863500.0],["2008-07-07",13.4355,13.782,11.9785,12.3566,6477400.0],["2008-07-08",12.4366,14.0372,12.2045,13.9011,7897100.0],["2008-07-09",14.1892,14.5254,13.2129,13.2289,6675200.0],["2008-07-10",13.1969,13.429,12.4126,12.5886,5299300.0],["2008-07-11",12.0284,12.6207,11.4522,11.8364,8902100.0],["2008-07-14",12.0525,12.3966,11.4442,11.5963,5651500.0],["2008-07-15",11.5883,12.2605,10.5319,11.9324,10589000.0],["2008-07-16",11.7403,13.8211,11.7323,13.581,7875000.0],["2008-07-17",13.8211,14.8695,13.3969,14.4053,10391400.0],["2008-07-18",14.4533,14.8375,13.8531,14.2132,4621800.0],["2008-07-21",14.4854,14.7575,13.8931,14.2213,4719500.0],["2008-07-22",14.1492,15.5497,13.7011,15.5177,5496800.0],["2008-07-23",15.5177,16.8062,15.3017,15.7978,8364300.0],["2008-07-24",15.6058,15.9019,13.1729,13.3649,6840900.0],["2008-07-25",13.509,14.0212,12.9088,13.7011,4858800.0],["2008-07-28",13.6851,14.0692,12.6287,12.7247,4550600.0],["2008-07-29",12.9248,13.9972,12.7727,13.8691,5318500.0],["2008-07-30",14.1092,14.5654,13.1969,13.645,3921800.0],["2008-07-31",13.461,14.5014,13.2929,14.0772,4763100.0],["2008-08-01",14.1492,14.1652,13.3409,13.9572,3880200.0],["2008-08-04",13.7651,13.9251,13.1409,13.645,3546900.0],["2008-08-05",13.9572,14.3093,13.565,14.1892,3996000.0],["2008-08-06",14.1012,14.4293,13.637,14.0932,3763700.0],["2008-08-07",13.7651,14.7014,13.581,13.9812,5069000.0],["2008-08-08",13.8851,15.0295,13.8211,14.7815,4947800.0],["2008-08-11",14.7495,16.342,14.7014,15.3577,7249700.0],["2008-08-12",15.1496,15.2376,13.9171,14.1732,5388400.0],["2008-08-13",14.0132,14.3333,13.6691,13.9171,4244000.0],["2008-08-14",13.8531,14.9895,13.7251,14.6614,4510400.0],["2008-08-15",14.8455,15.5657,14.6294,14.7414,5986400.0],["2008-08-18",14.8695,15.0376,13.8531,14.0612,4079400.0],["2008-08-19",13.7011,14.2533,13.533,13.613,3646300.0],["2008-08-20",13.6771,13.9732,13.2289,13.9331,2914000.0],["2008-08-21",13.621,14.6694,13.461,14.5254,3532300.0],["2008-08-22",14.7094,14.8055,13.9091,14.6694,2679500.0],["2008-08-25",14.4053,14.9175,14.2293,14.5174,3197800.0],["2008-08-26",14.4293,14.7254,13.8611,14.0772,2746300.0],["2008-08-27",14.0132,15.6538,14.0132,15.4857,7118600.0],["2008-08-28",15.6858,16.6461,15.4937,16.6221,6487600.0],["2008-08-29",16.4061,16.9903,16.198,16.6461,3975000.0],["2008-09-02",16.9743,18.1507,16.6782,17.0863,5957700.0],["2008-09-03",17.0463,17.3904,16.5581,17.0703,4068400.0],["2008-09-04",16.6702,16.9663,15.9419,16.0939,5889500.0],["2008-09-05",15.7978,16.5021,15.3497,16.4941,5958300.0],["2008-09-08",17.7906,18.879,17.3344,18.839,13834900.0],["2008-09-09",18.3188,18.3268,16.5741,17.1423,9485200.0],["2008-09-10",17.2384,17.9906,16.254,17.4624,6316200.0],["2008-09-11",16.7342,18.1987,16.6942,17.7986,5794800.0],["2008-09-12",17.6065,18.3028,17.2544,17.8626,5612900.0],["2008-09-15",16.9583,17.9346,16.6461,16.7502,6089000.0],["2008-09-16",16.246,17.7506,15.0055,17.6465,8252600.0],["2008-09-17",17.4784,17.5185,16.0939,16.31,5840000.0],["2008-09-18",16.7822,18.0707,14.9335,17.9106,9372100.0],["2008-09-19",19.7673,20.3515,17.8786,19.1031,8994400.0],["2008-09-22",18.847,19.2071,16.0379,16.0379,6090600.0],["2008-09-23",16.15,16.6382,14.6774,15.3577,6353600.0],["2008-09-24",15.6858,16.7022,15.3257,16.262,5093400.0],["2008-09-25",16.4061,17.3184,15.6938,16.9343,7835700.0],["2008-09-26",15.6458,17.3904,15.5337,17.2544,8459300.0],["2008-09-29",16.7742,16.9503,14.9015,15.4777,9121400.0],["2008-09-30",15.5898,15.9739,14.8615,15.7498,7250400.0],["2008-10-01",15.3657,16.8062,15.0295,16.6221,7136200.0],["2008-10-02",16.6141,17.0303,15.8138,15.9259,5304500.0],["2008-10-03",16.5501,17.0063,14.8935,15.1896,5850500.0],["2008-10-06",14.4373,14.7014,13.2929,14.4293,7900400.0],["2008-10-07",14.6054,14.7334,12.6927,13.0128,5801500.0],["2008-10-08",12.4286,13.8931,12.1645,13.0848,7677000.0],["2008-10-09",13.1489,13.477,11.6123,11.7163,6525600.0],["2008-10-10",10.82,12.6927,10.4359,12.6847,9669400.0],["2008-10-13",13.7971,13.7971,11.9004,12.4766,5655500.0],["2008-10-14",12.8527,13.0848,11.5883,12.0044,6625100.0],["2008-10-15",11.9644,11.9644,10.6919,10.956,6175800.0],["2008-10-16",11.2041,11.6283,10.1878,11.5243,7052900.0],["2008-10-17",10.94,11.8684,10.732,11.5083,6548200.0],["2008-10-20",11.7563,12.5566,11.1081,12.3886,4951700.0],["2008-10-21",11.9644,12.5806,11.7163,11.9164,3711700.0],["2008-10-22",11.8124,12.3166,11.1321,11.5002,5243100.0],["2008-10-23",11.3962,11.5963,9.0513,10.5799,9046500.0],["2008-10-24",9.0353,10.916,8.6192,10.3718,6526200.0],["2008-10-27",9.9077,10.86,9.6596,9.7956,5265800.0],["2008-10-28",10.4679,10.6279,8.9153,10.6279,6526600.0],["2008-10-29",10.4999,12.4126,10.1718,11.8204,7510200.0],["2008-10-30",11.9484,12.9408,11.8684,12.5246,6961000.0],["2008-10-31",12.1725,13.573,12.0364,13.3569,5349100.0],["2008-11-03",13.3489,13.6851,12.6287,12.9488,3285100.0],["2008-11-04",13.549,14.0292,12.9888,13.9572,5141500.0],["2008-11-05",13.509,14.4293,12.7967,12.8768,4507200.0],["2008-11-06",13.0208,13.1649,12.1325,12.5086,4344000.0],["2008-11-07",12.4206,12.6207,11.3882,11.8124,3227100.0],["2008-11-10",12.1325,12.4046,10.6919,10.956,3525100.0],["2008-11-11",10.6839,11.3482,10.3798,10.964,3203800.0],["2008-11-12",10.6368,10.7413,9.8409,10.0338,3720000.0],["2008-11-13",10.1705,10.2268,8.667,10.1786,6039500.0],["2008-11-14",10.1303,10.8619,9.5595,9.656,3357900.0],["2008-11-17",9.6077,10.0982,9.053,9.5675,3316700.0],["2008-11-18",9.5112,9.8087,8.7796,9.1575,3654300.0],["2008-11-19",9.1253,9.1253,7.863,7.863,4930400.0],["2008-11-20",7.6138,8.1766,6.8983,6.9706,5857600.0],["2008-11-21",7.252,7.3324,5.5476,6.448,8958300.0],["2008-11-24",6.842,7.9917,6.2068,7.7585,5434200.0],["2008-11-25",8.2168,8.7314,7.7264,8.4017,6156900.0],["2008-11-26",8.3776,10.2187,8.0399,9.9695,6375000.0],["2008-11-28",9.8811,10.1464,9.1655,9.3504,1360200.0],["2008-12-01",8.8439,9.3263,8.3615,8.3696,4073800.0],["2008-12-02",8.5223,9.3906,8.2088,9.3022,4653200.0],["2008-12-03",9.2781,10.9263,8.7957,10.4197,5779700.0],["2008-12-04",10.3474,11.8669,10.0579,10.8217,6886500.0],["2008-12-05",10.5886,11.6097,9.9132,11.4167,5313900.0],["2008-12-08",11.9795,11.9795,10.6931,11.6499,4650300.0],["2008-12-09",11.4569,12.1805,10.7092,11.0067,3457800.0],["2008-12-10",11.1433,11.4167,10.4278,11.272,3322800.0],["2008-12-11",11.0951,11.8107,10.6368,10.8941,4181100.0],["2008-12-12",10.5162,11.6257,10.476,11.4891,2614200.0],["2008-12-15",11.3202,11.7785,10.476,10.7494,2635400.0],["2008-12-16",10.8298,12.1403,10.7815,12.0036,4018900.0],["2008-12-17",11.8026,12.7272,11.6981,12.4217,4721300.0],["2008-12-18",12.5664,13.1694,11.3845,11.9232,4186800.0],["2008-12-19",12.1242,12.5101,11.875,12.0036,5148200.0],["2008-12-22",12.0519,12.3493,11.28,11.5051,4511700.0],["2008-12-23",11.8991,11.8991,11.0147,11.1835,4877200.0],["2008-12-24",11.4006,11.4328,10.8619,10.9504,1002700.0],["2008-12-26",11.1273,11.1514,10.7172,10.9263,902800.0],["2008-12-29",10.6931,10.9182,10.1464,10.5243,2182600.0],["2008-12-30",10.4358,10.9745,10.1303,10.8057,2869400.0],["2008-12-31",10.669,11.1353,10.4519,10.9504,2311000.0],["2009-01-02",11.2157,11.3122,10.5886,11.1353,2773100.0],["2009-01-05",11.1675,12.0438,10.8459,11.8187,3852700.0],["2009-01-06",11.9715,12.4217,11.8991,12.2931,5797300.0],["2009-01-07",11.9795,12.1805,11.272,11.4328,3867700.0],["2009-01-08",11.3041,11.8026,11.079,11.7142,4746800.0],["2009-01-09",11.6981,11.9554,10.0901,11.3926,10822100.0],["2009-01-12",11.3685,11.5775,10.3876,10.6047,4356100.0],["2009-01-13",10.476,11.2398,10.3474,11.071,5378500.0],["2009-01-14",10.6127,10.9182,10.0499,10.2268,3825200.0],["2009-01-15",10.1062,10.5645,9.4791,9.9615,7220600.0],["2009-01-16",10.0982,10.6529,9.6158,10.3795,6657300.0],["2009-01-20",10.4439,10.7092,9.4228,9.4791,6338100.0],["2009-01-21",9.672,9.7524,8.6027,9.4791,6118800.0],["2009-01-22",9.1655,9.5273,8.7716,9.0449,6368800.0],["2009-01-23",8.7394,9.3504,8.5304,9.1816,5726300.0],["2009-01-26",9.1736,9.7846,8.9565,9.262,5428600.0],["2009-01-27",9.3746,9.5434,8.7716,8.8037,4641100.0],["2009-01-28",9.0128,10.1705,8.9886,9.9856,6398800.0],["2009-01-29",9.8569,10.0419,8.9565,9.053,5611400.0],["2009-01-30",9.069,9.1977,8.5062,8.5786,4365100.0],["2009-02-02",8.5866,9.3102,8.3615,8.9806,5639100.0],["2009-02-03",9.2984,10.0988,9.072,9.929,6992300.0],["2009-02-04",10.0665,10.2605,9.5733,9.6865,4306000.0],["2009-02-05",9.6946,10.2363,9.5005,9.9614,5456400.0],["2009-02-06",9.7997,11.7887,9.7997,11.3117,9053600.0],["2009-02-09",10.9397,11.2793,10.4788,10.9155,4015700.0],["2009-02-10",10.6082,11.2146,9.5975,9.7592,6093700.0],["2009-02-11",9.929,10.3333,9.4843,9.9129,5059700.0],["2009-02-12",9.7026,9.7026,8.6919,9.3711,6337800.0],["2009-02-13",9.3064,9.6299,8.9992,9.5086,5032600.0],["2009-02-17",9.0962,9.2984,8.6515,9.1205,4008600.0],["2009-02-18",9.169,9.4439,8.4332,8.5949,4826200.0],["2009-02-19",8.6919,8.9264,7.3821,7.4387,7634500.0],["2009-02-20",7.1476,7.6893,7.0344,7.5115,10363300.0],["2009-02-23",7.6489,7.843,7.2204,7.4306,4366800.0],["2009-02-24",7.5438,8.7162,7.4387,8.2149,6624000.0],["2009-02-25",8.0694,8.3281,7.5195,7.9481,5859700.0],["2009-02-26",8.2958,8.409,7.5842,7.7136,4367500.0],["2009-02-27",7.4791,7.8106,7.1153,7.1961,6464000.0],["2009-03-02",7.0182,7.4225,6.7352,6.897,4444500.0],["2009-03-03",7.0344,7.18,6.4927,6.5574,4077300.0],["2009-03-04",6.7757,6.9131,6.4927,6.7352,3871300.0],["2009-03-05",6.5735,6.7838,6.3795,6.5816,4411300.0],["2009-03-06",6.5493,6.8161,6.3471,6.6867,5268200.0],["2009-03-09",6.4765,7.2608,6.4684,6.7514,5829100.0],["2009-03-10",7.1153,7.8672,6.8161,7.8025,5084300.0],["2009-03-11",7.8753,8.1583,7.6489,7.843,3828100.0],["2009-03-12",7.8187,8.8456,7.6166,8.7728,4775000.0],["2009-03-13",8.886,9.0558,8.2553,8.7728,4524500.0],["2009-03-16",8.8779,9.0477,8.1421,8.223,3816200.0],["2009-03-17",8.5383,9.0073,8.2149,8.9911,4372800.0],["2009-03-18",8.9103,10.309,8.5626,9.929,7764200.0],["2009-03-19",10.3091,10.3252,9.4196,9.5248,5334500.0],["2009-03-20",9.6299,9.7916,9.0315,9.0962,4012000.0],["2009-03-23",9.4924,10.5435,9.2498,10.495,5464400.0],["2009-03-24",10.3171,10.8104,10.1716,10.4061,4048400.0],["2009-03-25",10.5516,11.813,10.2525,10.8184,9741900.0],["2009-03-26",10.8831,11.6432,10.8831,11.4491,7079100.0],["2009-03-27",11.5785,12.8237,11.4895,12.1687,16067600.0],["2009-03-30",11.6512,11.7402,10.6891,11.1176,9206300.0],["2009-03-31",11.4087,11.4329,10.2848,10.6567,7022300.0],["2009-04-01",10.3091,11.4572,10.2363,10.9559,6623600.0],["2009-04-02",10.9236,12.2011,10.9236,11.7644,7490700.0],["2009-04-03",11.6351,12.096,11.2793,11.9342,4907500.0],["2009-04-06",11.7321,11.7725,11.3844,11.6755,4343000.0],["2009-04-07",11.4087,11.627,10.8589,10.9155,3678600.0],["2009-04-08",11.724,11.7321,10.6001,10.9236,5445000.0],["2009-04-09",11.3278,11.9423,11.061,11.9423,4072500.0],["2009-04-13",11.5946,12.1202,11.4976,11.9908,3369500.0],["2009-04-14",11.8615,12.1445,11.2389,11.5219,3457400.0],["2009-04-15",11.3602,13.1552,11.3602,12.7347,8912000.0],["2009-04-16",12.7751,13.3411,12.3466,13.1632,4766600.0],["2009-04-17",13.1147,14.2063,13.1147,14.1093,7193000.0],["2009-04-20",13.7616,13.7858,12.6862,12.7832,4706900.0],["2009-04-21",12.7105,13.9152,12.387,13.8505,5277700.0],["2009-04-22",13.6807,14.6914,13.4948,14.1497,6297700.0],["2009-04-23",14.1659,14.6833,13.3007,14.0607,4934800.0],["2009-04-24",14.0931,15.031,13.7697,14.8612,6455200.0],["2009-04-27",14.5297,15.4353,14.271,14.651,5505000.0],["2009-04-28",14.4327,15.0795,14.1497,14.651,3924600.0],["2009-04-29",14.8936,15.5161,14.6752,15.1442,4523800.0],["2009-04-30",15.5404,15.5566,14.562,14.6106,5227600.0],["2009-05-01",14.6591,14.9259,13.899,14.1254,3777200.0],["2009-05-04",14.465,15.8234,14.465,15.7668,5077500.0],["2009-05-05",15.7124,15.9071,15.1852,15.5178,4488000.0],["2009-05-06",15.8666,15.8666,13.9927,14.6336,5760800.0],["2009-05-07",14.7471,14.958,12.8652,13.0518,6949700.0],["2009-05-08",13.3357,13.8792,12.5245,13.8792,5131100.0],["2009-05-11",13.7088,13.8711,13.1978,13.2708,3597400.0],["2009-05-12",13.5304,13.5304,12.4434,12.8652,3993400.0],["2009-05-13",12.5245,12.6543,12.2487,12.4191,5889900.0],["2009-05-14",12.4272,13.5547,12.0378,12.8328,5354800.0],["2009-05-15",12.8652,13.4493,12.5407,12.6219,4055000.0],["2009-05-18",13.2546,13.8062,12.9788,13.6521,4434300.0],["2009-05-19",13.3114,13.8305,13.1248,13.214,4300100.0],["2009-05-20",13.433,13.8873,12.5407,12.6381,4388300.0],["2009-05-21",12.4191,12.4759,11.9891,12.1757,3992600.0],["2009-05-22",12.2001,12.2244,11.7701,11.8756,2596800.0],["2009-05-26",11.7052,12.6787,11.6322,12.5732,3976200.0],["2009-05-27",12.6868,13.4006,12.2893,12.3461,6195300.0],["2009-05-28",12.4272,12.7435,11.2672,11.6241,6203300.0],["2009-05-29",11.9567,12.8003,11.7864,12.1676,6268500.0],["2009-06-01",12.4759,12.6543,12.0459,12.2487,3759000.0],["2009-06-02",12.1757,12.8003,11.9973,12.5813,3964400.0],["2009-06-03",12.5245,12.5326,11.616,11.7945,3134400.0],["2009-06-04",11.8026,11.8837,11.2672,11.6485,4541000.0],["2009-06-05",11.835,12.0378,11.3564,11.4538,4059400.0],["2009-06-08",11.4051,11.8026,11.2104,11.6403,3384600.0],["2009-06-09",11.6403,12.4434,11.6403,12.3217,4013100.0],["2009-06-10",12.5813,12.5813,11.8107,12.0703,3718300.0],["2009-06-11",12.0865,12.1352,11.6403,11.7215,2613300.0],["2009-06-12",11.6485,11.762,11.2104,11.4294,3030700.0],["2009-06-15",11.0563,11.1293,10.6507,10.7399,4969900.0],["2009-06-16",11.1455,11.2266,10.5453,10.7481,4737800.0],["2009-06-17",10.7886,11.1536,10.31,10.9995,4981200.0],["2009-06-18",10.9346,11.0076,10.529,10.6994,5062700.0],["2009-06-19",10.9022,11.0563,10.7643,10.8778,3142100.0],["2009-06-22",10.6832,11.2672,10.6832,11.032,5398200.0],["2009-06-23",11.1536,11.4538,10.7805,11.1455,5687200.0],["2009-06-24",11.2753,11.689,10.9427,11.0644,5211100.0],["2009-06-25",11.1861,12.0784,11.1861,11.981,5960900.0],["2009-06-26",12.0378,12.0378,10.7886,10.886,12786100.0],["2009-06-29",11.2348,11.6809,10.8454,11.4457,7090800.0],["2009-06-30",11.4538,11.6809,11.0644,11.0969,5243300.0],["2009-07-01",11.2023,11.2104,10.7643,10.7967,6830500.0],["2009-07-02",10.7156,10.7318,10.3425,10.4885,3966900.0],["2009-07-06",10.3749,10.3749,9.6692,9.8476,6659400.0],["2009-07-07",9.8152,9.9369,9.4988,9.5881,4868100.0],["2009-07-08",9.5637,9.6449,9.0446,9.2312,6153400.0],["2009-07-09",9.4502,10.1965,9.4502,10.091,6184200.0],["2009-07-10",9.945,10.1397,9.7341,10.018,4022200.0],["2009-07-13",10.1235,10.2046,9.8558,10.1721,5015100.0],["2009-07-14",10.091,10.4479,9.8395,10.3425,4176700.0],["2009-07-15",10.602,10.8454,10.5047,10.7643,2518700.0],["2009-07-16",10.7399,11.1861,10.5453,11.0969,2623100.0],["2009-07-17",11.2429,11.8269,11.2348,11.5673,4940500.0],["2009-07-20",11.5755,11.9486,11.3808,11.5836,4139800.0],["2009-07-21",11.5592,11.7377,11.2429,11.4862,2428600.0],["2009-07-22",11.5268,12.4191,11.2915,12.1919,5012100.0],["2009-07-23",12.2812,13.2951,12.1757,12.9788,6002500.0],["2009-07-24",12.7354,13.2789,12.6381,13.1491,6054000.0],["2009-07-27",13.3357,13.8224,12.9869,13.5872,6591400.0],["2009-07-28",13.2951,13.8224,13.287,13.5953,4411100.0],["2009-07-29",13.3276,13.6358,13.1491,13.3357,2527700.0],["2009-07-30",13.5547,13.6602,13.1086,13.3519,3286100.0],["2009-07-31",13.4168,13.7007,13.2384,13.5385,2537900.0],["2009-08-03",13.7575,14.1712,13.5385,13.9765,3850900.0],["2009-08-04",13.8894,14.6873,13.4172,14.3779,3762700.0],["2009-08-05",14.3779,14.7198,13.9952,14.6059,3223900.0],["2009-08-06",14.728,14.8501,13.9057,14.0197,3938800.0],["2009-08-07",14.3046,15.3305,14.2802,15.0374,4359800.0],["2009-08-10",14.9478,15.0211,14.2232,14.3291,2747800.0],["2009-08-11",14.3046,14.5489,13.865,14.4675,3152900.0],["2009-08-12",15.0781,15.4689,14.6791,14.8827,3181700.0],["2009-08-13",14.7361,14.7606,14.0604,14.5163,3898400.0],["2009-08-14",14.3453,14.4186,13.7673,13.9057,2995100.0],["2009-08-17",13.5719,13.5882,13.2788,13.3684,2557900.0],["2009-08-18",13.4905,13.8976,13.1404,13.8406,2917700.0],["2009-08-19",13.4335,13.9057,13.3846,13.7022,1781000.0],["2009-08-20",13.5963,14.1825,13.5882,14.0197,1919200.0],["2009-08-21",14.2069,14.6466,14.1174,14.4349,3497200.0],["2009-08-24",14.5977,14.6547,14.1255,14.2476,3001100.0],["2009-08-25",14.5326,15.0699,14.443,14.7198,3877700.0],["2009-08-26",14.7768,15.2897,14.5,14.842,3631200.0],["2009-08-27",14.6547,14.8094,14.0115,14.6547,3195800.0],["2009-08-28",14.7198,14.9885,14.4675,14.8175,2140800.0],["2009-08-31",14.5896,14.9071,14.5244,14.8257,3423700.0],["2009-09-01",14.7036,15.3305,14.1337,14.2232,2779400.0],["2009-09-02",14.1337,14.3453,13.7429,13.7836,3988900.0],["2009-09-03",13.8976,14.1581,13.4905,14.1092,3327200.0],["2009-09-04",14.2395,14.443,13.8894,14.4105,2158500.0],["2009-09-08",14.4756,15.0618,14.2639,15.0211,3738600.0],["2009-09-09",14.9967,15.2246,14.7361,15.1025,2559500.0],["2009-09-10",15.1432,15.8841,14.8827,15.8352,4186100.0],["2009-09-11",15.8434,15.8759,15.0618,15.2246,4483100.0],["2009-09-14",15.0374,15.4933,14.8338,15.4607,3003500.0],["2009-09-15",15.477,16.1609,15.477,16.1365,3247700.0],["2009-09-16",16.2993,16.8122,16.2993,16.6982,4252300.0],["2009-09-17",16.7552,16.8529,15.6968,16.0306,4705500.0],["2009-09-18",16.5273,16.7227,16.1365,16.454,8177400.0],["2009-09-21",16.3481,16.3644,15.5828,16.0958,3268300.0],["2009-09-22",16.3481,16.4458,15.8922,16.1609,3847400.0],["2009-09-23",16.0632,16.1283,15.2898,15.3305,5391300.0],["2009-09-24",15.5828,15.6887,14.7606,15.0944,6736100.0],["2009-09-25",14.2476,14.6303,13.5882,13.808,11409500.0],["2009-09-28",13.9301,14.0441,13.6614,13.7591,4868700.0],["2009-09-29",13.8894,14.2069,13.8813,13.979,4757800.0],["2009-09-30",14.0604,14.1092,13.3114,13.523,5350400.0],["2009-10-01",13.1485,13.2055,12.5298,12.5705,7369100.0],["2009-10-02",12.3914,12.6763,12.1308,12.367,6278300.0],["2009-10-05",12.5623,12.7008,12.1553,12.3914,4685400.0],["2009-10-06",12.4158,12.888,12.2774,12.5623,5002400.0],["2009-10-07",12.5542,12.5623,12.082,12.367,6120900.0],["2009-10-08",12.5623,13.6207,12.4158,13.0671,10019400.0],["2009-10-09",13.059,13.4661,12.7252,13.4009,5644500.0],["2009-10-12",12.7415,12.9776,12.2937,12.3507,12927000.0],["2009-10-13",12.3344,13.0101,12.2611,12.7252,7105600.0],["2009-10-14",13.0753,13.2218,12.6356,13.0915,5143500.0],["2009-10-15",13.0753,13.1241,12.9124,13.0997,3532700.0],["2009-10-16",12.9938,13.0915,12.7007,12.8799,3406700.0],["2009-10-19",13.0264,13.0671,12.5135,12.5868,3824700.0],["2009-10-20",12.4565,12.774,12.2285,12.4728,3541000.0],["2009-10-21",12.4239,12.7984,12.2123,12.2448,3197600.0],["2009-10-22",12.2774,13.4253,12.0983,13.1648,7431100.0],["2009-10-23",13.2381,13.694,12.4484,12.8636,7233300.0],["2009-10-26",12.9369,13.1974,12.3425,12.5786,4375800.0],["2009-10-27",12.6275,12.8799,12.253,12.3018,4856800.0],["2009-10-28",12.196,12.2285,11.3574,11.4144,6451900.0],["2009-10-29",11.6261,12.2611,11.5121,11.9436,5447000.0],["2009-10-30",12.0087,12.1553,11.3981,11.5447,4729200.0],["2009-11-02",11.6342,11.9843,11.0887,11.6342,5489300.0],["2009-11-03",11.4649,12.2418,11.4486,12.2091,4436200.0],["2009-11-04",12.3563,12.8061,12.1927,12.3072,5509700.0],["2009-11-05",12.5198,13.0432,12.1437,12.3808,4454800.0],["2009-11-06",12.1682,12.6997,11.9719,12.1927,5521600.0],["2009-11-09",12.2745,12.4381,12.111,12.4135,4634900.0],["2009-11-10",12.4217,12.5444,11.8902,12.0047,4514400.0],["2009-11-11",12.3726,12.8715,12.3072,12.8061,7342300.0],["2009-11-12",12.8633,12.8633,12.2254,12.3236,4629800.0],["2009-11-13",12.3726,12.5526,12.1355,12.2582,3056800.0],["2009-11-16",12.4217,12.6507,12.3399,12.4544,2735800.0],["2009-11-17",12.3072,12.4544,12.0864,12.2091,2756400.0],["2009-11-18",12.0946,12.5117,12.0292,12.1764,3090500.0],["2009-11-19",12.1355,12.1355,11.6203,11.9556,3848300.0],["2009-11-20",11.6694,11.8084,11.424,11.5467,4369000.0],["2009-11-23",11.7103,11.9147,11.285,11.4568,4588900.0],["2009-11-24",11.5058,11.5058,11.1542,11.2278,3585200.0],["2009-11-25",11.2687,11.4486,11.1787,11.3423,2238800.0],["2009-11-27",11.0233,11.3259,10.9661,11.1378,1406500.0],["2009-11-30",11.1787,11.2605,10.9334,11.0806,2447900.0],["2009-12-01",11.1624,11.4649,11.0888,11.1951,4030100.0],["2009-12-02",11.5958,11.6285,11.1542,11.2605,5136000.0],["2009-12-03",11.2932,11.2932,10.9334,10.9661,5377200.0],["2009-12-04",11.1951,11.3259,10.8925,11.1215,4192700.0],["2009-12-07",11.1705,11.1869,10.7126,10.7862,3605900.0],["2009-12-08",10.7208,10.9334,10.6063,10.6717,2533700.0],["2009-12-09",10.7535,10.778,10.549,10.6799,2288500.0],["2009-12-10",10.7453,10.8189,10.5409,10.5818,1762100.0],["2009-12-11",10.6145,10.868,10.5163,10.8516,3838700.0],["2009-12-14",10.917,10.917,10.6717,10.8026,2809500.0],["2009-12-15",10.6799,10.7535,10.4427,10.4836,4482100.0],["2009-12-16",10.5163,11.2523,10.4755,11.1133,8862500.0],["2009-12-17",10.9579,11.0724,10.7617,10.868,4996300.0],["2009-12-18",10.8434,10.9988,10.2547,10.7044,20480200.0],["2009-12-21",10.7944,10.7944,10.4182,10.5572,5356600.0],["2009-12-22",10.639,11.4322,10.5572,11.285,6517200.0],["2009-12-23",11.4895,11.8247,11.3014,11.4895,6212900.0],["2009-12-24",11.5712,11.5712,11.4649,11.514,1491000.0],["2009-12-28",11.5467,11.6203,11.1869,11.3014,2225700.0],["2009-12-29",11.3177,11.375,11.0479,11.285,1929900.0],["2009-12-30",11.1297,11.4077,11.0888,11.3014,2981200.0],["2009-12-31",11.3423,11.424,11.1869,11.1869,2336600.0],["2010-01-04",11.3668,11.4813,11.1215,11.4649,3229600.0],["2010-01-05",11.3913,11.8656,11.007,11.8247,6769000.0],["2010-01-06",11.8166,11.8411,11.604,11.743,2616700.0],["2010-01-07",12.1355,13.3212,12.1028,12.9205,12170600.0],["2010-01-08",12.7897,13.1168,12.6752,13.0596,5648300.0],["2010-01-11",13.354,13.4684,13.0269,13.3948,7874300.0],["2010-01-12",13.0841,13.0841,12.2909,12.8551,10449400.0],["2010-01-13",12.896,12.9533,12.5689,12.8715,4666600.0],["2010-01-14",12.7652,12.9941,12.7079,12.8224,3633200.0],["2010-01-15",12.8469,12.8633,12.4462,12.5117,3337100.0],["2010-01-19",12.667,12.6997,12.389,12.6343,2261600.0],["2010-01-20",12.5444,12.5934,12.2663,12.528,2313200.0],["2010-01-21",12.5198,12.5934,12.1846,12.2336,2853900.0],["2010-01-22",12.2009,12.389,11.7103,11.7348,3905300.0],["2010-01-25",11.8738,11.8984,11.3995,11.6776,3534400.0],["2010-01-26",11.9392,11.9801,11.6121,11.9311,4215800.0],["2010-01-27",11.9311,12.4544,11.7512,12.3726,5815500.0],["2010-01-28",12.479,12.6589,12.2009,12.479,3832200.0],["2010-01-29",12.528,12.8633,12.4054,12.4953,3803500.0],["2010-02-01",12.5198,12.5526,12.1764,12.5035,2700300.0],["2010-02-02",12.7277,13.4667,12.7277,13.3107,4861200.0],["2010-02-03",13.4585,13.4585,12.9494,13.2121,3099800.0],["2010-02-04",13.0643,13.0643,12.5059,12.5963,2756500.0],["2010-02-05",12.6127,12.6866,11.9312,12.2514,5530000.0],["2010-02-08",12.276,12.9494,12.0954,12.6866,3647200.0],["2010-02-09",12.7359,12.9247,12.3581,12.8919,4483300.0],["2010-02-10",12.8344,13.1711,12.4813,13.0479,4144400.0],["2010-02-11",12.9822,13.7294,12.8508,13.5488,4997400.0],["2010-02-12",13.3681,13.8444,13.245,13.6473,3679000.0],["2010-02-16",13.8526,13.984,13.6391,13.9347,3433100.0],["2010-02-17",14.1154,14.2057,13.6638,13.8034,3614400.0],["2010-02-18",13.7377,13.7541,13.4421,13.672,2871600.0],["2010-02-19",13.6227,13.8444,13.4995,13.6966,2167500.0],["2010-02-22",13.7869,13.9019,13.6145,13.7951,1922300.0],["2010-02-23",13.6638,13.8444,13.2121,13.3189,4078600.0],["2010-02-24",13.516,13.516,12.7605,13.3107,5477300.0],["2010-02-25",13.13,13.3764,12.8919,13.3681,2589300.0],["2010-02-26",13.3517,13.4831,12.9165,13.3681,2669900.0],["2010-03-01",13.3928,13.6473,13.3928,13.6145,1620200.0],["2010-03-02",13.713,13.7951,13.5077,13.557,1343800.0],["2010-03-03",13.5899,13.9347,13.557,13.8526,2902500.0],["2010-03-04",13.7541,14.0333,13.6555,13.7294,2366000.0],["2010-03-05",13.9101,14.2386,13.869,14.1646,2456100.0],["2010-03-08",14.1154,14.4521,14.0825,14.3535,2273900.0],["2010-03-09",14.2386,14.6081,14.1975,14.4849,2658000.0],["2010-03-10",14.4438,14.6984,14.2632,14.3535,2278600.0],["2010-03-11",14.255,14.4603,14.099,14.452,2081700.0],["2010-03-12",14.4931,14.5588,14.1729,14.3617,1903800.0],["2010-03-15",14.2796,14.3946,13.9594,14.1072,1776900.0],["2010-03-16",14.1564,14.5752,14.1564,14.4192,3169400.0],["2010-03-17",14.5342,14.8216,14.452,14.4931,3374900.0],["2010-03-18",14.4603,14.6573,14.3207,14.4849,1744500.0],["2010-03-19",14.2303,14.7312,14.1647,14.2303,2480800.0],["2010-03-22",14.1072,14.3699,13.9512,14.3207,3282600.0],["2010-03-23",14.0415,14.2057,13.5242,14.0825,8235000.0],["2010-03-24",14.1893,14.3699,13.557,13.7377,6597700.0],["2010-03-25",13.8444,14.0908,13.7377,13.7787,4446100.0],["2010-03-26",13.8526,14.2632,13.7951,14.0415,5638300.0],["2010-03-29",14.2139,14.2878,13.7951,13.9265,3285800.0],["2010-03-30",13.9512,14.2632,13.8034,13.869,2639200.0],["2010-03-31",13.8034,13.9101,13.672,13.7541,3119800.0],["2010-04-01",13.9347,14.0168,13.5488,13.6884,2911800.0],["2010-04-05",13.8198,13.9758,13.6966,13.9511,2432000.0],["2010-04-06",13.557,13.6638,13.3025,13.557,3811300.0],["2010-04-07",13.557,13.7459,13.3353,13.401,3880400.0],["2010-04-08",13.3517,13.4092,13.1793,13.3517,3732100.0],["2010-04-09",13.4092,13.6638,13.4092,13.4831,3363400.0],["2010-04-12",13.5077,13.5899,13.401,13.5242,2440900.0],["2010-04-13",13.516,13.7787,13.4667,13.7377,4701100.0],["2010-04-14",13.8608,14.296,13.7377,14.1482,5419100.0],["2010-04-15",14.1154,14.3125,13.9758,14.0743,3482000.0],["2010-04-16",14.0907,14.1072,13.7541,14.0415,4664600.0],["2010-04-19",13.984,14.1893,13.7541,14.0333,2661300.0],["2010-04-20",14.1482,14.4685,14.0661,14.296,3602100.0],["2010-04-21",14.2796,14.6327,14.2139,14.5752,3695000.0],["2010-04-22",14.3617,15.5277,14.2632,15.4949,6608200.0],["2010-04-23",15.5688,16.5295,15.5031,15.8726,7007500.0],["2010-04-26",15.9465,16.0369,15.3964,15.5113,3809400.0],["2010-04-27",15.421,15.4703,14.682,14.7887,5410600.0],["2010-04-28",14.8462,15.2732,14.838,14.9529,3055100.0],["2010-04-29",15.1172,15.6016,14.9037,15.5031,3378600.0],["2010-04-30",15.6098,16.0122,15.1993,15.2157,3440600.0],["2010-05-03",15.3717,15.8726,15.2403,15.6673,2907700.0],["2010-05-04",15.3815,15.7192,14.8212,15.0601,5011900.0],["2010-05-05",14.78,15.2826,14.4423,14.9778,3901100.0],["2010-05-06",14.9036,15.3485,13.1817,14.3022,5864000.0],["2010-05-07",14.294,14.5329,13.3795,13.4289,5180100.0],["2010-05-10",14.1457,14.5411,13.915,14.467,4114800.0],["2010-05-11",14.1539,15.0107,14.1374,14.467,3959700.0],["2010-05-12",14.5658,14.9613,14.4258,14.6153,2795900.0],["2010-05-13",14.2857,14.3269,13.5278,13.6184,6283400.0],["2010-05-14",13.4619,13.5525,13.1158,13.3548,3516800.0],["2010-05-17",13.4124,13.5113,12.8275,13.4783,4226100.0],["2010-05-18",13.6678,13.8738,13.0911,13.1488,4104300.0],["2010-05-19",13.0499,13.4866,12.7616,13.0087,3502800.0],["2010-05-20",12.638,12.8852,12.3497,12.432,3968100.0],["2010-05-21",12.259,12.6957,12.0201,12.3579,4707500.0],["2010-05-24",12.3167,12.671,12.1025,12.1272,3720000.0],["2010-05-25",11.7235,12.1849,11.5917,12.1107,4946200.0],["2010-05-26",12.2508,12.6627,11.9377,11.9624,5392500.0],["2010-05-27",12.3249,12.3414,11.8306,12.1272,4635200.0],["2010-05-28",12.119,12.1931,11.8306,11.9295,3371900.0],["2010-06-01",11.6823,11.8718,11.2457,11.3116,3832400.0],["2010-06-02",11.4269,11.6329,11.3693,11.5423,3580600.0],["2010-06-03",11.6494,11.7647,11.2622,11.4187,4238200.0],["2010-06-04",11.2622,11.2622,10.7184,10.7761,3335100.0],["2010-06-07",10.9079,10.9079,10.1005,10.1417,3332900.0],["2010-06-08",10.1829,10.2406,9.8286,10.1005,6017400.0],["2010-06-09",10.1994,10.5124,9.9275,10.0264,4077700.0],["2010-06-10",10.2076,10.9409,10.0099,10.8997,5525600.0],["2010-06-11",10.7761,10.8832,10.4465,10.6937,3542900.0],["2010-06-14",10.8914,10.8997,10.4877,10.5454,2450600.0],["2010-06-15",10.6937,10.8502,10.4795,10.8338,2467800.0],["2010-06-16",10.6855,10.9079,10.4877,10.6525,2563800.0],["2010-06-17",10.7102,10.7102,10.0923,10.3312,3353600.0],["2010-06-18",10.3641,10.3641,9.9852,10.1335,4472900.0],["2010-06-21",10.3065,10.323,9.8698,9.9522,3352400.0],["2010-06-22",9.9687,10.1582,9.738,9.7957,4323800.0],["2010-06-23",9.8039,10.4136,9.6062,10.2241,7374200.0],["2010-06-24",10.2159,10.3065,9.8946,10.0676,4965000.0],["2010-06-25",9.8039,9.8039,9.1036,9.1613,10633800.0],["2010-06-28",9.186,9.3673,9.0707,9.3261,6359900.0],["2010-06-29",9.1613,9.2849,9.0377,9.1201,6001800.0],["2010-06-30",9.1613,9.2355,8.9883,9.0625,5327100.0],["2010-07-01",9.1119,9.1531,8.6917,8.9142,7819000.0],["2010-07-02",9.013,9.013,8.5517,8.7247,2815100.0],["2010-07-06",8.9471,8.9718,8.4281,8.5599,5148700.0],["2010-07-07",8.5599,9.186,8.5187,9.1778,4696600.0],["2010-07-08",9.2684,9.4002,8.8565,9.0377,5384200.0],["2010-07-09",9.046,9.3673,8.9718,9.3673,3061600.0],["2010-07-12",9.3096,9.3508,8.8894,8.9389,4376600.0],["2010-07-13",9.1366,9.4991,9.0625,9.4826,4334000.0],["2010-07-14",9.4991,9.4991,9.0377,9.186,4290900.0],["2010-07-15",9.1943,9.3179,8.9389,9.2767,4357200.0],["2010-07-16",9.3096,9.3096,8.6423,8.667,3858200.0],["2010-07-19",8.7247,8.7988,8.4198,8.5022,3498300.0],["2010-07-20",8.3869,9.1531,8.2963,9.1284,4806000.0],["2010-07-21",9.2355,9.2602,8.6917,8.7741,3700800.0],["2010-07-22",8.9059,9.1448,8.8153,9.1119,4271900.0],["2010-07-23",9.0789,9.7051,8.9801,9.6639,5181900.0],["2010-07-26",9.5815,10.1582,9.4744,10.0511,8303800.0],["2010-07-27",10.1747,10.1747,9.8039,9.8286,3312500.0],["2010-07-28",9.7792,9.8616,9.1036,9.2355,4243300.0],["2010-07-29",9.359,9.4991,9.0377,9.3426,3035100.0],["2010-07-30",9.1613,9.4744,9.0954,9.3755,3120400.0],["2010-08-02",9.598,9.8863,9.2602,9.7792,3371800.0],["2010-08-03",9.7486,9.7486,9.351,9.3841,2245000.0],["2010-08-04",9.4587,9.5829,9.3096,9.3262,2748600.0],["2010-08-05",9.2599,9.2847,9.1108,9.2599,3027700.0],["2010-08-06",9.1191,9.4255,9.1191,9.3344,2078500.0],["2010-08-09",9.4255,9.9639,9.1936,9.9391,4702900.0],["2010-08-10",9.7403,9.8065,9.4421,9.5249,2922500.0],["2010-08-11",9.2765,9.351,9.0363,9.086,2417800.0],["2010-08-12",8.9617,9.0528,8.6056,8.6221,4237700.0],["2010-08-13",8.6221,8.7961,8.5393,8.5476,1989700.0],["2010-08-16",8.5062,8.7132,8.4399,8.5227,1617000.0],["2010-08-17",8.6221,8.7878,8.4565,8.7132,2162500.0],["2010-08-18",8.7298,9.0942,8.6553,8.9534,2578300.0],["2010-08-19",8.8955,8.9452,8.4979,8.5807,2147700.0],["2010-08-20",8.5228,8.5642,8.2826,8.4482,2166500.0],["2010-08-23",8.5062,8.5228,8.1086,8.1169,3538200.0],["2010-08-24",7.9844,8.3902,7.8105,8.3157,4842000.0],["2010-08-25",8.4151,8.7712,8.2163,8.6967,4909300.0],["2010-08-26",8.7629,8.7712,8.3985,8.4151,2567300.0],["2010-08-27",8.5642,8.7547,8.3819,8.7464,2175300.0],["2010-08-30",8.6967,8.8623,8.5724,8.6139,1843900.0],["2010-08-31",8.6056,8.8541,8.5062,8.5393,2283300.0],["2010-09-01",8.7464,9.8562,8.6967,9.4835,9044200.0],["2010-09-02",9.4504,9.79,9.3179,9.6575,4260000.0],["2010-09-03",9.8065,10.1047,9.7154,9.8728,3353200.0],["2010-09-07",9.79,9.9059,9.5415,9.5664,2140700.0],["2010-09-08",9.5581,9.7983,9.4835,9.5829,2948300.0],["2010-09-09",9.7486,9.9059,9.5498,9.6243,1981900.0],["2010-09-10",9.6657,9.7983,9.5498,9.6492,1561200.0],["2010-09-13",9.8231,10.0716,9.6906,10.0302,2232700.0],["2010-09-14",10.0385,10.2041,9.8231,9.9556,2622700.0],["2010-09-15",9.8977,9.8977,9.674,9.7154,2073400.0],["2010-09-16",9.6906,9.7154,9.1439,9.3344,4005600.0],["2010-09-17",9.4007,9.5084,9.2516,9.3262,3207600.0],["2010-09-20",9.5001,9.9888,9.4173,9.9059,3571300.0],["2010-09-21",10.1793,10.2621,9.9556,10.1958,6143500.0],["2010-09-22",10.113,10.3118,9.8894,9.9308,4568300.0],["2010-09-23",9.8397,10.0302,9.6492,9.6989,3465600.0],["2010-09-24",10.0385,10.1461,9.8314,10.0302,4247000.0],["2010-09-27",9.9059,9.9225,9.6078,9.8977,3268900.0],["2010-09-28",9.674,9.7486,9.3593,9.7154,4630100.0],["2010-09-29",9.6989,9.732,9.4007,9.4338,2715500.0],["2010-09-30",9.5084,9.5995,9.2682,9.3841,2361700.0],["2010-10-01",9.5415,9.6326,9.3593,9.3924,2356800.0],["2010-10-04",9.3427,9.4421,9.2185,9.2765,2298900.0],["2010-10-05",9.3262,9.409,9.1854,9.3593,3276500.0],["2010-10-06",9.3593,9.4421,9.2847,9.3344,1511800.0],["2010-10-07",9.4007,9.4007,9.1191,9.1605,1823000.0],["2010-10-08",9.2019,9.351,9.086,9.293,1822400.0],["2010-10-11",9.3013,9.3427,9.0777,9.1439,1521600.0],["2010-10-12",9.1357,9.1439,8.9286,9.0446,2796100.0],["2010-10-13",9.1191,9.3427,8.9369,9.2019,2082900.0],["2010-10-14",9.2019,9.409,9.1025,9.2682,3646400.0],["2010-10-15",9.351,9.467,9.1688,9.2516,2921400.0],["2010-10-18",9.235,9.3344,9.086,9.3096,1717700.0],["2010-10-19",9.1274,9.6823,9.1274,9.1771,3218300.0],["2010-10-20",9.2268,9.2268,8.7878,8.912,3106900.0],["2010-10-21",8.97,9.1274,8.8623,8.8706,2331900.0],["2010-10-22",8.9203,9.0363,8.8623,8.8955,1892300.0],["2010-10-25",8.9949,9.1688,8.9369,8.9369,2986800.0],["2010-10-26",8.8789,9.028,8.854,8.854,1990900.0],["2010-10-27",8.8126,9.0031,8.7795,8.8706,1488300.0],["2010-10-28",8.9369,8.9949,8.6967,8.7629,1897500.0],["2010-10-29",8.6801,8.8706,8.6801,8.705,1397800.0],["2010-11-01",8.7961,8.8706,8.5145,8.6387,1970600.0],["2010-11-02",8.7662,9.1662,8.6162,9.1495,3193900.0],["2010-11-03",9.1412,9.1495,8.9745,9.0912,2801500.0],["2010-11-04",9.2328,9.9995,9.1912,9.8828,4783700.0],["2010-11-05",9.8578,10.3994,9.8328,10.1995,3926500.0],["2010-11-08",10.0661,10.3078,10.0328,10.2744,1455900.0],["2010-11-09",10.2828,10.9661,10.1828,10.2744,5220200.0],["2010-11-10",10.2328,10.4328,9.8911,10.4328,4247100.0],["2010-11-11",10.2911,10.7661,10.2411,10.7578,3248100.0],["2010-11-12",10.6578,10.7328,10.2661,10.3578,2792100.0],["2010-11-15",10.3994,10.4328,9.9161,9.9328,2630900.0],["2010-11-16",9.8578,10.0328,9.5078,9.5828,2730000.0],["2010-11-17",9.5828,9.6495,9.3662,9.4162,2143300.0],["2010-11-18",9.5162,9.6662,9.3828,9.4078,2226700.0],["2010-11-19",9.3995,9.4078,9.2412,9.3662,1729100.0],["2010-11-22",9.3162,9.4078,9.1495,9.3495,3039000.0],["2010-11-23",9.2078,9.3412,9.0079,9.1245,2994500.0],["2010-11-24",9.2078,9.4662,9.1828,9.3495,1904600.0],["2010-11-26",9.2662,9.2912,9.0162,9.0662,1314100.0],["2010-11-29",9.0495,9.2162,8.9495,9.1078,1693000.0],["2010-11-30",9.0245,9.5078,8.9912,9.4162,2830100.0],["2010-12-01",9.6245,9.9828,9.5078,9.8995,3537900.0],["2010-12-02",9.8911,10.5328,9.8078,10.3411,4827500.0],["2010-12-03",10.2495,10.4161,9.9245,10.3578,5689800.0],["2010-12-06",10.3578,10.6911,10.2161,10.6328,2763700.0],["2010-12-07",10.8328,10.8828,10.5661,10.5994,2610400.0],["2010-12-08",10.6078,10.7494,10.3328,10.5161,2276900.0],["2010-12-09",10.6494,10.7161,10.3828,10.6411,1512300.0],["2010-12-10",10.6828,10.6828,10.0161,10.5161,4007500.0],["2010-12-13",10.5994,10.6661,10.4994,10.5161,1918700.0],["2010-12-14",10.5078,10.5578,10.2161,10.2661,3151100.0],["2010-12-15",10.2661,10.4578,10.2161,10.2245,1723000.0],["2010-12-16",10.2495,10.5578,10.2495,10.4994,2410000.0],["2010-12-17",10.4744,10.6828,10.4328,10.6494,2086000.0],["2010-12-20",10.7328,11.3911,10.6744,11.2661,3601500.0],["2010-12-21",11.3327,11.6577,11.1411,11.5161,3367400.0],["2010-12-22",11.5327,11.8827,11.4161,11.841,3887500.0],["2010-12-23",11.7994,11.8327,11.1411,11.3411,4420300.0],["2010-12-27",11.2994,11.5077,11.2494,11.4577,1486500.0],["2010-12-28",11.5244,11.5244,11.0327,11.1911,3111900.0],["2010-12-29",11.1994,11.2744,11.1827,11.2327,1075500.0],["2010-12-30",11.2411,11.3744,11.1661,11.2077,1729300.0],["2010-12-31",11.1994,11.4161,11.1744,11.2411,1694000.0],["2011-01-03",11.3911,11.891,11.3744,11.8494,3594500.0],["2011-01-04",11.8494,11.8994,11.3577,11.4661,3768300.0],["2011-01-05",11.3244,11.9244,11.3161,11.9244,4685500.0],["2011-01-06",12.0327,12.1993,11.816,11.941,5381100.0],["2011-01-07",12.591,12.9493,12.2077,12.7077,14102700.0],["2011-01-10",12.4743,12.491,12.016,12.2577,7193900.0],["2011-01-11",12.4493,12.7327,12.266,12.316,6401200.0],["2011-01-12",12.491,12.7993,12.2577,12.6077,3350100.0],["2011-01-13",12.5993,12.616,12.416,12.5493,2346500.0],["2011-01-14",12.5327,13.2076,12.4493,13.091,4711100.0],["2011-01-18",12.916,12.9826,12.666,12.8826,2888800.0],["2011-01-19",12.891,12.916,12.2743,12.3077,4028100.0],["2011-01-20",12.341,12.7327,12.216,12.4827,4050300.0],["2011-01-21",12.6243,12.6827,12.1494,12.3243,3690400.0],["2011-01-24",12.3243,12.816,12.2243,12.7327,3640200.0],["2011-01-25",12.6327,12.9743,12.416,12.7077,2347800.0],["2011-01-26",12.7243,13.4243,12.6327,12.9493,5743800.0],["2011-01-27",12.866,13.1743,12.4577,12.7826,4738900.0],["2011-01-28",12.8076,12.8826,12.3993,12.466,2999300.0],["2011-01-31",12.4993,12.666,12.3327,12.366,2606200.0],["2011-02-01",12.5275,12.8706,12.5191,12.7033,3235500.0],["2011-02-02",12.653,12.72,12.3601,12.4773,2262600.0],["2011-02-03",12.3434,12.4187,12.1593,12.3183,3427900.0],["2011-02-04",11.858,11.925,11.5317,11.6321,7034600.0],["2011-02-07",11.6405,12.0673,11.6405,11.9334,3262800.0],["2011-02-08",11.9501,12.5191,11.858,12.4773,3798400.0],["2011-02-09",12.5526,12.8037,12.4187,12.6112,3545700.0],["2011-02-10",12.5191,12.6781,12.2765,12.4689,3157200.0],["2011-02-11",12.4104,12.4773,12.2179,12.3769,2558100.0],["2011-02-14",12.3183,12.3601,11.8831,12.0087,3067900.0],["2011-02-15",11.9501,12.1593,11.8664,12.0003,2016500.0],["2011-02-16",12.1426,12.3685,12.1426,12.2514,2700000.0],["2011-02-17",12.2179,12.5275,12.2179,12.4689,2416600.0],["2011-02-18",12.5275,12.6112,12.2765,12.2932,2817700.0],["2011-02-22",12.1091,12.1091,11.3392,11.3727,4590000.0],["2011-02-23",11.4313,11.6321,10.7367,11.1467,6282900.0],["2011-02-24",11.1969,11.3727,10.9877,11.0798,4433700.0],["2011-02-25",11.1886,11.3643,10.9794,11.3141,2554400.0],["2011-02-28",11.3476,11.4313,10.9626,11.0881,3228300.0],["2011-03-01",11.1216,11.1551,10.7116,10.7367,4734400.0],["2011-03-02",10.7618,11.1467,10.7534,10.9291,4027100.0],["2011-03-03",11.13,11.2806,10.8789,11.2388,4081700.0],["2011-03-04",11.2388,11.2471,10.8789,10.9459,3110500.0],["2011-03-07",11.0463,11.0547,10.7116,10.7618,3673600.0],["2011-03-08",10.812,11.4229,10.745,11.3643,5318100.0],["2011-03-09",11.3057,11.3894,11.063,11.3225,2899800.0],["2011-03-10",11.063,11.1969,10.9459,11.0212,2489000.0],["2011-03-11",11.0045,11.1133,10.8706,11.0379,1876500.0],["2011-03-14",10.9291,11.1133,10.7199,10.971,3194400.0],["2011-03-15",10.5107,11.13,10.4605,11.0547,5011700.0],["2011-03-16",10.7953,10.9208,10.586,10.6363,6447900.0],["2011-03-17",10.8455,10.9543,10.7367,10.8789,4025300.0],["2011-03-18",11.0881,11.1049,10.8789,10.9543,3775500.0],["2011-03-21",11.1551,11.4396,11.0045,11.1718,3953800.0],["2011-03-22",11.2137,11.222,10.9124,11.0714,3482200.0],["2011-03-23",11.0881,11.1635,10.904,11.1216,3209300.0],["2011-03-24",11.1384,11.1551,10.8789,11.0798,1854100.0],["2011-03-25",11.0965,11.2806,11.0296,11.1802,2061000.0],["2011-03-28",11.2053,11.381,11.0128,11.0379,2223400.0],["2011-03-29",10.9794,11.0379,10.7702,10.8287,3867900.0],["2011-03-30",10.8873,10.8873,10.5442,10.5609,3825800.0],["2011-03-31",10.5358,10.6028,10.3434,10.4103,3301100.0],["2011-04-01",10.5191,10.5526,10.3601,10.4019,4182000.0],["2011-04-04",10.4354,10.4605,10.0588,10.2095,5653700.0],["2011-04-05",9.4563,9.9835,9.1718,9.7827,14399900.0],["2011-04-06",9.8747,9.9333,9.6488,9.9082,4367400.0],["2011-04-07",9.8831,10.017,9.791,9.8915,4207400.0],["2011-04-08",9.9082,10.0003,9.6655,9.7157,5073000.0],["2011-04-11",9.7492,9.7827,9.5149,9.6153,4142600.0],["2011-04-12",9.54,9.54,9.3643,9.4898,5500400.0],["2011-04-13",9.6069,9.6488,9.3308,9.4479,3938900.0],["2011-04-14",9.381,9.473,9.3224,9.381,2459500.0],["2011-04-15",9.381,9.5818,9.3475,9.5316,3393100.0],["2011-04-18",9.473,9.6153,9.381,9.4563,4757600.0],["2011-04-19",9.5567,9.7576,9.5149,9.7576,4439200.0],["2011-04-20",9.7994,10.0421,9.7074,9.8161,4149000.0],["2011-04-21",9.8998,9.8998,9.4312,9.5567,3459700.0],["2011-04-25",9.5651,9.8078,9.4647,9.6823,2429500.0],["2011-04-26",9.7157,9.8496,9.6739,9.8078,2910000.0],["2011-04-27",9.8161,10.1174,9.7576,10.0505,5395800.0],["2011-04-28",10.0254,10.1676,9.8664,9.9752,4589100.0],["2011-04-29",9.9919,10.0756,9.8413,9.8831,2942800.0],["2011-05-02",9.8998,9.9919,9.6237,9.7241,3961600.0],["2011-05-03",9.693,9.8781,9.6509,9.7266,3764700.0],["2011-05-04",9.7434,9.8276,9.6088,9.8192,4620700.0],["2011-05-05",9.735,10.2399,9.7014,10.1221,4912300.0],["2011-05-06",10.2231,10.3324,9.9622,9.9959,3049800.0],["2011-05-09",10.0043,10.0043,9.6677,9.693,2023700.0],["2011-05-10",9.6846,9.735,9.6004,9.6172,2946400.0],["2011-05-11",9.6004,9.735,9.3901,9.4826,3200000.0],["2011-05-12",9.4405,9.6677,9.3732,9.4405,3500000.0],["2011-05-13",9.4405,9.5079,9.205,9.3143,2593100.0],["2011-05-16",9.2807,9.5331,9.2386,9.3901,2750900.0],["2011-05-17",9.348,9.3648,9.1376,9.1797,3970300.0],["2011-05-18",9.2639,9.5752,9.2386,9.449,4017500.0],["2011-05-19",9.5247,9.5668,9.3312,9.491,2673900.0],["2011-05-20",9.4994,9.7435,9.491,9.6425,2516700.0],["2011-05-23",9.4826,9.7687,9.4658,9.5583,2218400.0],["2011-05-24",9.5752,9.7098,9.449,9.4994,2853800.0],["2011-05-25",9.4826,9.7687,9.4658,9.6341,2516500.0],["2011-05-26",9.6341,10.0548,9.6172,9.9622,3236400.0],["2011-05-27",10.0043,10.3661,9.9875,10.2231,3948400.0],["2011-05-31",10.3072,10.3829,10.0548,10.3324,4086600.0],["2011-06-01",10.2988,10.324,9.937,9.9538,3183800.0],["2011-06-02",9.9706,10.0043,9.7939,9.836,2315500.0],["2011-06-03",9.6761,9.8781,9.6425,9.6677,2663200.0],["2011-06-06",9.6425,9.6593,9.3564,9.449,2822100.0],["2011-06-07",9.4742,9.4994,9.2723,9.3143,2519600.0],["2011-06-08",9.2386,9.2975,9.003,9.0535,5783600.0],["2011-06-09",9.0703,9.2975,9.0114,9.0703,3733300.0],["2011-06-10",9.0198,9.0283,8.6496,8.86,4857300.0],["2011-06-13",8.8852,9.0535,8.7422,8.9609,2585900.0],["2011-06-14",9.0619,9.4742,9.0198,9.3564,4597200.0],["2011-06-15",9.2218,9.3648,9.104,9.2049,4821400.0],["2011-06-16",9.2638,9.6172,9.205,9.3816,5570500.0],["2011-06-17",9.5079,9.592,9.3564,9.5415,3850100.0],["2011-06-20",9.4826,9.8865,9.449,9.8108,2943600.0],["2011-06-21",9.8865,9.9286,9.8023,9.8444,3300200.0],["2011-06-22",9.8949,10.2483,9.7434,9.9538,5580200.0],["2011-06-23",9.8528,10.1305,9.8023,9.9706,4714000.0],["2011-06-24",9.9959,10.1389,9.7014,9.8949,8415400.0],["2011-06-27",9.9959,10.2399,9.8612,9.9201,4170000.0],["2011-06-28",9.979,10.1305,9.8024,10.0295,5177900.0],["2011-06-29",9.5499,9.8023,8.3131,8.4813,23642700.0],["2011-06-30",8.3888,8.3972,8.0438,8.2289,11284800.0],["2011-07-01",8.4309,8.8095,8.2289,8.5571,10150700.0],["2011-07-05",8.4309,8.4729,8.0606,8.3635,8296600.0],["2011-07-06",8.3383,8.3383,8.0186,8.1027,6568700.0],["2011-07-07",8.1953,8.3888,8.0859,8.2458,5216800.0],["2011-07-08",8.1111,8.2373,8.027,8.2121,3432900.0],["2011-07-11",8.1027,8.1364,7.9933,8.0775,4064900.0],["2011-07-12",8.0354,8.4393,7.9597,8.2626,5856700.0],["2011-07-13",8.3299,8.3972,8.027,8.0354,4915100.0],["2011-07-14",8.1364,8.1784,7.8755,8.027,4161500.0],["2011-07-15",8.1027,8.1195,7.8166,7.8671,4655000.0],["2011-07-18",7.8587,7.9176,7.5306,7.7662,6023300.0],["2011-07-19",7.926,8.0691,7.8419,8.0102,3735300.0],["2011-07-20",8.0102,8.0354,7.7577,7.9513,4269000.0],["2011-07-21",8.0017,8.1027,7.9176,8.0017,2506000.0],["2011-07-22",8.0438,8.0438,7.8671,7.926,1981000.0],["2011-07-25",7.8755,7.8755,7.6904,7.6988,2371900.0],["2011-07-26",7.6988,7.7073,7.5726,7.6231,2702500.0],["2011-07-27",7.5558,7.6147,7.2361,7.2866,4176300.0],["2011-07-28",7.2529,7.5895,7.1603,7.194,4561700.0],["2011-07-29",7.093,7.2361,7.0257,7.1435,4497800.0],["2011-08-01",7.2108,7.295,6.95,7.1267,4117100.0],["2011-08-02",7.0699,7.0953,6.7817,6.7901,4082700.0],["2011-08-03",6.7817,6.9512,6.4765,6.7901,3790300.0],["2011-08-04",6.6799,6.7223,6.2222,6.2561,4950400.0],["2011-08-05",6.3832,6.468,5.8577,6.0696,8037100.0],["2011-08-08",5.7644,5.8916,5.2473,5.3745,5162700.0],["2011-08-09",5.6288,5.9509,5.349,5.9424,6682800.0],["2011-08-10",5.7899,5.7983,5.2558,5.2727,4515700.0],["2011-08-11",5.2982,5.5949,5.0947,5.4932,3365100.0],["2011-08-12",5.5525,5.6966,5.3575,5.4677,2923800.0],["2011-08-15",5.544,5.7475,5.4084,5.739,4719300.0],["2011-08-16",5.7729,6.0018,5.6373,5.8153,3396800.0],["2011-08-17",5.8153,5.8916,5.6034,5.6796,3407800.0],["2011-08-18",5.4423,5.4762,5.0862,5.0862,4279900.0],["2011-08-19",5.0947,5.171,4.6878,4.7472,3732000.0],["2011-08-22",4.8913,4.9506,4.5861,4.6031,1966100.0],["2011-08-23",4.6454,4.6793,4.3148,4.4674,6475300.0],["2011-08-24",4.5013,4.6285,4.3657,4.5861,5877600.0],["2011-08-25",4.6794,4.9252,4.6031,4.8743,4980400.0],["2011-08-26",4.815,5.0693,4.6454,4.976,3597400.0],["2011-08-29",5.0863,5.366,5.0523,5.3067,4021400.0],["2011-08-30",5.2982,5.8831,5.2897,5.7136,7178300.0],["2011-08-31",5.7559,5.8746,5.4677,5.5864,4268700.0],["2011-09-01",5.5949,5.7475,5.4084,5.4423,4772400.0],["2011-09-02",5.2897,5.3406,4.9845,5.1032,3707300.0],["2011-09-06",4.8489,5.0778,4.7472,4.9591,3401400.0],["2011-09-07",5.1032,5.5016,5.0184,5.2812,5118700.0],["2011-09-08",5.2812,5.366,5.0778,5.1456,2431500.0],["2011-09-09",5.0693,5.1286,4.7472,4.8065,3477400.0],["2011-09-12",4.7048,4.8319,4.6031,4.815,2603300.0],["2011-09-13",4.7896,4.9082,4.7302,4.8065,3153700.0],["2011-09-14",4.8743,5.2388,4.7641,5.1286,3818600.0],["2011-09-15",5.2388,5.3236,5.1117,5.3151,3227100.0],["2011-09-16",5.3067,5.4762,5.1965,5.3575,5891100.0],["2011-09-19",5.1541,5.3151,5.0015,5.1625,3927600.0],["2011-09-20",5.2219,5.5694,5.1541,5.4592,6632600.0],["2011-09-21",5.4508,5.6627,5.171,5.1795,5527100.0],["2011-09-22",4.7896,5.0778,4.6878,4.8489,7781900.0],["2011-09-23",4.8998,5.188,4.7896,5.01,6147700.0],["2011-09-26",5.0523,5.0778,4.6454,5.01,5766900.0],["2011-09-27",5.1371,5.3829,4.9506,5.0015,6043200.0],["2011-09-28",5.0354,5.0947,4.8489,4.9252,4182900.0],["2011-09-29",5.0523,5.171,4.9337,5.1541,3089200.0],["2011-09-30",5.0439,5.1032,4.8998,4.9676,2710500.0],["2011-10-03",4.8913,4.9591,4.4505,4.4674,4069200.0],["2011-10-04",4.425,4.7641,4.2555,4.7302,4600000.0],["2011-10-05",4.6794,5.2219,4.6285,5.1541,4868600.0],["2011-10-06",5.1286,5.3999,5.1117,5.3575,3581200.0],["2011-10-07",5.4169,5.4592,5.0269,5.2134,3330300.0],["2011-10-10",5.3829,5.5101,5.3151,5.4847,2464000.0],["2011-10-11",5.4169,5.5779,5.3914,5.5271,2217500.0],["2011-10-12",5.5779,5.8492,5.5016,5.7559,3827000.0],["2011-10-13",5.6966,5.8153,5.3406,5.7814,4463700.0],["2011-10-14",5.8577,5.917,5.561,5.6627,2803600.0],["2011-10-17",5.6118,5.6542,5.2897,5.3321,3162600.0],["2011-10-18",5.3406,6.0357,5.2473,5.9509,10144500.0],["2011-10-19",6.0781,6.4511,5.7814,5.8492,10111400.0],["2011-10-20",5.8492,6.112,5.6288,6.1035,5127800.0],["2011-10-21",6.2561,6.4511,6.1544,6.3832,5675100.0],["2011-10-24",6.3663,6.7817,6.3154,6.5952,5228200.0],["2011-10-25",6.5528,6.5952,6.0611,6.1035,5200500.0],["2011-10-26",6.2137,6.4002,6.0357,6.2985,4101700.0],["2011-10-27",6.663,6.7223,6.3409,6.485,5511100.0],["2011-10-28",6.29,6.5274,6.0611,6.3324,3660900.0],["2011-10-31",6.2052,6.2476,5.8916,5.9085,3841200.0],["2011-11-01",5.7143,5.7913,5.4748,5.6117,5744800.0],["2011-11-02",5.7315,5.971,5.4748,5.5775,16431500.0],["2011-11-03",5.6887,6.0223,5.5689,5.9624,6977600.0],["2011-11-04",5.8598,6.1335,5.8255,6.048,5015600.0],["2011-11-07",5.9881,6.2019,5.9025,6.1421,3469500.0],["2011-11-08",6.2191,6.5013,6.1592,6.45,5126600.0],["2011-11-09",6.2019,6.2362,5.7828,5.9025,6065300.0],["2011-11-10",5.9966,6.3474,5.971,6.2704,5047000.0],["2011-11-11",6.3388,6.5441,6.3303,6.5013,3690200.0],["2011-11-14",6.45,6.5013,6.1763,6.2447,3200300.0],["2011-11-15",6.2105,6.5013,6.0993,6.4415,3447200.0],["2011-11-16",6.3559,6.7836,6.296,6.4244,5999000.0],["2011-11-17",6.5185,6.6553,6.296,6.3474,4011300.0],["2011-11-18",6.3816,6.4072,6.1335,6.1763,2881300.0],["2011-11-21",6.0309,6.1592,5.7486,5.971,5594000.0],["2011-11-22",5.971,6.125,5.7571,6.0565,3569800.0],["2011-11-23",5.9196,5.9453,5.7229,5.7229,2590600.0],["2011-11-25",5.7058,5.8854,5.6716,5.74,1415000.0],["2011-11-28",6.0223,6.1078,5.7143,5.7913,4186300.0],["2011-11-29",5.8427,5.9282,5.6716,5.8427,2318300.0],["2011-11-30",6.1164,6.45,6.0223,6.2875,6112800.0],["2011-12-01",6.2447,6.5869,6.1677,6.4842,4541600.0],["2011-12-02",6.5869,6.8777,6.4757,6.7922,6946500.0],["2011-12-05",6.8264,7.1771,6.6468,6.7494,7677400.0],["2011-12-06",6.758,7.1002,6.758,7.0403,5797400.0],["2011-12-07",6.989,7.083,6.8863,6.989,3357200.0],["2011-12-08",6.9034,7.0146,6.6211,6.7494,4070200.0],["2011-12-09",6.8179,7.0146,6.7238,6.9291,3024800.0],["2011-12-12",6.7922,6.8093,6.373,6.5013,6118200.0],["2011-12-13",6.527,6.6126,6.0907,6.1763,6210700.0],["2011-12-14",6.0907,6.1164,5.8769,5.9196,5819600.0],["2011-12-15",6.0309,6.2789,5.9539,6.2191,4593400.0],["2011-12-16",6.2618,6.4586,6.125,6.1763,3913100.0],["2011-12-19",6.2019,6.3217,5.971,6.0137,3540700.0],["2011-12-20",6.296,6.6639,6.2875,6.6211,6631200.0],["2011-12-21",6.8179,6.8435,6.0565,6.1763,9614300.0],["2011-12-22",6.0651,6.1934,5.8427,5.894,8378200.0],["2011-12-23",5.9539,6.0137,5.586,5.663,5778200.0],["2011-12-27",5.6459,5.7229,5.509,5.5176,2845800.0],["2011-12-28",5.5433,5.586,5.2781,5.4235,3748600.0],["2011-12-29",5.432,5.7913,5.4149,5.7571,5080200.0],["2011-12-30",5.7229,5.817,5.6374,5.7486,2599000.0],["2012-01-03",5.9453,6.0736,5.9025,5.9196,3183300.0],["2012-01-04",5.8769,5.9282,5.7486,5.7913,3597500.0],["2012-01-05",5.7486,6.1592,5.6887,6.1078,5321200.0],["2012-01-06",6.125,6.3559,6.0907,6.1592,5438100.0],["2012-01-09",6.2105,6.4158,6.1763,6.3303,3736600.0],["2012-01-10",6.4586,6.6981,6.4329,6.5869,5044700.0],["2012-01-11",6.5527,7.9043,6.5441,7.3739,22745200.0],["2012-01-12",7.6647,7.6904,7.1429,7.3568,6949500.0],["2012-01-13",7.314,7.7503,7.1429,7.5535,7899500.0],["2012-01-17",7.7161,7.8273,7.4252,7.7075,8292000.0],["2012-01-18",7.699,8.3662,7.622,8.2892,8169400.0],["2012-01-19",8.0411,8.5373,8.0411,8.2208,10134400.0],["2012-01-20",8.1609,8.2379,7.7246,7.9642,9074500.0],["2012-01-23",7.9556,8.1267,7.545,7.7075,5464600.0],["2012-01-24",7.6049,8.0326,7.5022,7.9043,5222600.0],["2012-01-25",7.9043,8.5202,7.8786,8.3662,6066900.0],["2012-01-26",8.4175,8.7512,7.9984,8.2978,7897200.0],["2012-01-27",8.1438,8.5544,8.1267,8.4261,5103200.0],["2012-01-30",8.2464,8.255,7.9984,8.0754,3407000.0],["2012-01-31",8.1267,8.255,7.699,7.7161,5405100.0],["2012-02-01",7.8444,8.2978,7.7417,8.2978,6838900.0],["2012-02-02",8.2978,8.4432,8.1609,8.255,4647000.0],["2012-02-03",8.5073,9.5233,8.5073,9.3081,12549000.0],["2012-02-06",9.0756,9.3253,8.8689,8.9809,6104900.0],["2012-02-07",8.955,9.3597,8.7828,9.265,6721300.0],["2012-02-08",9.3081,9.4717,9.0584,9.4028,5960900.0],["2012-02-09",9.3942,10.4619,9.3942,10.3155,14489300.0],["2012-02-10",10.0314,10.3844,9.9022,10.083,7726900.0],["2012-02-13",10.2552,10.8322,10.1778,10.6686,7192900.0],["2012-02-14",10.5394,10.8236,10.35,10.6944,8068100.0],["2012-02-15",10.8235,11.1163,10.5911,10.6686,7496800.0],["2012-02-16",10.6944,10.901,10.4275,10.5652,7371500.0],["2012-02-17",10.505,10.7374,10.3672,10.4705,4258900.0],["2012-02-21",10.5308,10.6686,9.928,10.1175,5197900.0],["2012-02-22",10.0055,10.2036,9.5406,9.6956,6800900.0],["2012-02-23",9.6783,10.195,9.6353,10.1175,4888800.0],["2012-02-24",10.1605,10.3586,9.8505,9.8505,3668400.0],["2012-02-27",9.6525,10.0744,9.5836,9.9625,3487900.0],["2012-02-28",9.8419,9.9883,9.5147,9.6611,5858500.0],["2012-02-29",9.6956,10.1864,9.6956,9.8333,6137600.0],["2012-03-01",9.9625,10.0486,9.5664,9.7042,5650500.0],["2012-03-02",9.6525,9.8936,9.5836,9.6439,2806900.0],["2012-03-05",9.575,9.8333,9.4975,9.6611,2593000.0],["2012-03-06",9.4889,9.5061,9.0928,9.1789,4978100.0],["2012-03-07",9.265,9.6439,9.2306,9.5836,3958900.0],["2012-03-08",9.7558,10.2208,9.687,10.04,5995700.0],["2012-03-09",10.1691,10.5652,10.1261,10.1778,6773200.0],["2012-03-12",10.4963,10.505,10.1089,10.1778,4295800.0],["2012-03-13",10.3155,10.6686,10.1864,10.5911,7856600.0],["2012-03-14",10.5911,10.8752,10.5222,10.6858,4663100.0],["2012-03-15",10.7547,11.2455,10.5825,11.2455,4995400.0],["2012-03-16",11.2799,11.2971,10.8063,10.9872,6960200.0],["2012-03-19",10.9355,11.211,10.1261,10.238,14833900.0],["2012-03-20",10.2122,10.2466,9.9022,9.9453,6705800.0],["2012-03-21",10.0744,10.3069,9.7128,9.7386,7720800.0],["2012-03-22",9.6353,9.7558,9.3597,9.6783,8371400.0],["2012-03-23",8.3265,9.5578,8.2231,8.8603,33249500.0],["2012-03-26",9.0153,9.067,8.1801,8.2834,14189600.0],["2012-03-27",8.4384,8.6795,8.2059,8.2576,11890900.0],["2012-03-28",8.3092,8.3437,7.8443,7.9993,11870700.0],["2012-03-29",7.939,7.939,7.5429,7.784,8873700.0],["2012-03-30",7.9562,7.9993,7.6032,7.6634,5887500.0],["2012-04-02",7.6204,7.7065,7.4568,7.5515,6687000.0],["2012-04-03",7.5687,7.6807,7.5171,7.5343,5480400.0],["2012-04-04",7.431,7.4654,7.2243,7.4051,9016400.0],["2012-04-05",7.3707,7.431,7.0779,7.1296,7419500.0],["2012-04-09",6.9574,7.2157,6.8282,7.1899,9324100.0],["2012-04-10",7.2674,7.3362,6.7593,6.8196,7756900.0],["2012-04-11",6.9746,7.2501,6.966,7.0521,5957100.0],["2012-04-12",7.1382,7.3018,7.0607,7.2846,5272000.0],["2012-04-13",7.0779,7.2243,6.9316,6.9316,5241700.0],["2012-04-16",7.0693,7.1468,6.7335,6.7766,7194700.0],["2012-04-17",6.8454,6.9746,6.6818,6.7077,4739700.0],["2012-04-18",6.6818,6.7335,6.501,6.6474,4411500.0],["2012-04-19",6.6216,6.7077,6.4149,6.5613,6381500.0],["2012-04-20",6.613,6.811,6.5957,6.7593,4954000.0],["2012-04-23",6.6302,6.6474,6.458,6.5182,4044500.0],["2012-04-24",6.5268,6.9229,6.5182,6.811,6114500.0],["2012-04-25",6.8885,7.1382,6.8885,7.0779,4834600.0],["2012-04-26",7.0865,7.3965,7.0865,7.276,7227300.0],["2012-04-27",7.3362,7.7151,7.0607,7.6376,9253100.0],["2012-04-30",7.6462,7.6807,7.3621,7.474,4356100.0],["2012-05-01",7.4783,7.8324,7.2797,7.6079,7039000.0],["2012-05-02",7.5561,7.9015,7.4265,7.5388,9175200.0],["2012-05-03",7.5388,7.6165,7.3143,7.3315,5791700.0],["2012-05-04",7.297,7.4006,7.0034,7.0725,4835900.0],["2012-05-07",6.9516,7.107,6.917,7.0638,4581800.0],["2012-05-08",6.9343,7.0293,6.7011,6.9343,4794400.0],["2012-05-09",6.8134,7.1675,6.658,7.107,7087000.0],["2012-05-10",7.1675,7.2797,6.9516,6.9861,4077700.0],["2012-05-11",6.8652,7.1156,6.822,7.0207,4802100.0],["2012-05-14",6.9084,7.107,6.7443,6.8134,4824200.0],["2012-05-15",6.8134,7.1761,6.6839,6.8911,5537000.0],["2012-05-16",7.0293,7.1329,6.6062,6.6407,5416600.0],["2012-05-17",6.6407,6.658,6.0448,6.1053,7451300.0],["2012-05-18",6.1398,6.2003,5.8462,6.1139,7131400.0],["2012-05-21",6.1312,6.3039,5.8808,6.2953,4728000.0],["2012-05-22",6.3125,6.7098,6.2176,6.4939,7199600.0],["2012-05-23",6.4507,6.7011,6.3471,6.5457,5500000.0],["2012-05-24",6.563,6.7702,6.4939,6.7616,3960100.0],["2012-05-25",6.7616,6.8479,6.6321,6.6839,2911800.0],["2012-05-29",6.7875,6.822,6.5716,6.7357,3609000.0],["2012-05-30",6.5975,6.6407,6.2089,6.2521,4546900.0],["2012-05-31",6.2521,6.3816,5.9758,6.2607,5689600.0],["2012-06-01",6.0535,6.1139,5.7944,5.993,6801100.0],["2012-06-04",5.9067,5.9671,5.5785,5.639,6253900.0],["2012-06-05",5.6217,5.8894,5.6217,5.8462,3267100.0],["2012-06-06",5.9758,6.2953,5.9412,6.278,6731100.0],["2012-06-07",6.3816,6.6234,6.2694,6.4593,6044800.0],["2012-06-08",6.4075,6.6839,6.3298,6.6321,3736000.0],["2012-06-11",6.5457,6.6234,6.0448,6.088,7334300.0],["2012-06-12",6.0967,6.3039,6.0708,6.278,2927800.0],["2012-06-13",6.2348,6.4593,6.1312,6.2607,3996600.0],["2012-06-14",6.2694,6.7616,6.2089,6.6407,5852900.0],["2012-06-15",6.6752,6.917,6.6062,6.9084,5145800.0],["2012-06-18",6.8739,7.2193,6.8134,7.1847,5487400.0],["2012-06-19",7.2452,7.6079,7.2365,7.3661,5129100.0],["2012-06-20",7.3402,7.3833,7.0984,7.2452,5203700.0],["2012-06-21",7.2624,7.297,6.7357,6.8134,6206300.0],["2012-06-22",6.8825,7.0897,6.7789,7.0725,3627300.0],["2012-06-25",6.9602,7.1243,6.7961,7.0293,4353900.0],["2012-06-26",7.1416,7.3488,7.0638,7.2193,7622100.0],["2012-06-27",7.3661,7.6424,7.3056,7.4352,7863700.0],["2012-06-28",7.4956,7.677,7.2624,7.5129,9378900.0],["2012-06-29",7.8756,8.6959,7.7288,8.4628,27026700.0],["2012-07-02",8.3419,8.4801,8.1951,8.3505,8261300.0],["2012-07-03",8.3505,8.5923,8.221,8.4714,4927200.0],["2012-07-05",8.4628,9.0327,8.3764,8.8427,10601100.0],["2012-07-06",8.7046,9.0586,8.6355,8.9636,4471900.0],["2012-07-09",8.9118,9.2054,8.8168,9.1104,6016000.0],["2012-07-10",9.1623,9.2918,8.5405,8.6614,8442900.0],["2012-07-11",8.6959,8.765,8.2987,8.3333,6552900.0],["2012-07-12",8.221,8.8082,7.936,8.6441,11446700.0],["2012-07-13",8.765,9.0414,8.7305,8.8082,5970900.0],["2012-07-16",8.765,8.9205,8.6441,8.8341,2919600.0],["2012-07-17",8.7391,8.8341,8.575,8.5923,5106300.0],["2012-07-18",8.6269,8.8082,8.4541,8.5405,5374800.0],["2012-07-19",8.5578,8.601,8.1087,8.3246,5260800.0],["2012-07-20",8.2383,8.6873,8.2383,8.4714,4331800.0],["2012-07-23",8.4023,8.7996,8.2987,8.7737,6359900.0],["2012-07-24",8.8255,8.8773,8.2037,8.316,6232400.0],["2012-07-25",8.4282,8.5319,7.9533,8.0396,5261000.0],["2012-07-26",8.2383,8.4369,8.1864,8.3592,4915000.0],["2012-07-27",8.4369,8.6269,8.1605,8.4714,3634300.0],["2012-07-30",8.4541,8.6009,8.126,8.2037,2613900.0],["2012-07-31",8.2946,8.3639,7.9656,8.0002,4005100.0],["2012-08-01",8.1041,8.1561,7.8271,7.9656,4423400.0],["2012-08-02",7.9656,8.1821,7.8877,8.1215,4692800.0],["2012-08-03",8.2773,8.3119,7.957,7.9916,4449600.0],["2012-08-06",8.0609,8.2946,8.0435,8.2427,3044800.0],["2012-08-07",8.26,8.5371,8.1041,8.4678,3925700.0],["2012-08-08",8.4418,8.7968,8.3552,8.7449,3370800.0],["2012-08-09",9.0219,9.4462,8.9959,9.299,7677900.0],["2012-08-10",9.273,9.273,8.918,8.9527,3262800.0],["2012-08-13",8.9527,9.0912,8.8228,9.0306,2531500.0],["2012-08-14",9.1172,9.3076,8.9873,9.0392,3429500.0],["2012-08-15",9.0306,9.1951,8.6929,8.9353,6163900.0],["2012-08-16",8.9527,9.5068,8.9094,9.4289,6071900.0],["2012-08-17",9.5155,9.68,9.3163,9.5587,4543800.0],["2012-08-20",9.5241,9.5241,9.1345,9.1691,4014300.0],["2012-08-21",9.2384,9.3769,8.9527,9.0479,3690100.0],["2012-08-22",9.1691,9.4722,9.0912,9.299,6064800.0],["2012-08-23",9.299,9.5068,9.2037,9.2644,3602800.0],["2012-08-24",9.2124,9.5414,9.1864,9.5328,4000000.0],["2012-08-27",9.5501,9.5934,9.2644,9.3163,3948000.0],["2012-08-28",9.3163,9.5068,9.2644,9.2817,3660200.0],["2012-08-29",9.3163,9.4462,9.2817,9.3856,2598000.0],["2012-08-30",9.2903,9.4635,9.1778,9.4115,3184400.0],["2012-08-31",9.5328,9.7406,9.4289,9.5587,3772700.0],["2012-09-04",9.5587,9.9137,9.4289,9.8271,3140400.0],["2012-09-05",9.7839,9.9137,9.6886,9.7839,3423600.0],["2012-09-06",9.8964,10.286,9.8791,10.2687,6643700.0],["2012-09-07",10.2427,10.5891,10.0956,10.4505,5653600.0],["2012-09-10",10.364,10.6583,10.3553,10.4072,2877000.0],["2012-09-11",10.4332,10.6843,10.3986,10.5977,3266100.0],["2012-09-12",10.615,11.1259,10.5804,11.0566,5033200.0],["2012-09-13",10.97,11.2991,10.7622,11.1778,6596100.0],["2012-09-14",11.325,11.8186,11.2731,11.8186,7484900.0],["2012-09-17",11.732,11.7753,11.1086,11.1692,6973900.0],["2012-09-18",11.1519,11.3943,10.8661,10.996,5393800.0],["2012-09-19",11.0913,11.4722,11.022,11.3943,6997600.0],["2012-09-20",11.2644,11.4289,11.1605,11.351,6101700.0],["2012-09-21",11.5588,13.5502,11.4722,13.2125,33208900.0],["2012-09-24",13.048,13.2298,12.5545,12.6671,12633500.0],["2012-09-25",12.7969,13.2731,12.4419,12.4766,13507300.0],["2012-09-26",12.4766,12.693,11.6973,12.035,12249100.0],["2012-09-27",12.2948,12.719,12.0523,12.6497,8165400.0],["2012-09-28",12.5978,12.6411,12.3987,12.4246,4145200.0],["2012-10-01",12.6151,12.719,12.2255,12.338,5820200.0],["2012-10-02",12.1216,12.6844,12.1129,12.5458,7877400.0],["2012-10-03",12.5458,13.4203,12.5458,13.3078,8774200.0],["2012-10-04",13.3251,13.7753,13.1433,13.7753,9327900.0],["2012-10-05",13.8619,14.139,13.377,13.4983,7460800.0],["2012-10-08",13.403,13.5675,13.022,13.0827,4681900.0],["2012-10-09",13.0827,13.1606,12.7623,12.8229,5762500.0],["2012-10-10",12.8229,13.1952,12.7883,12.8662,5167600.0],["2012-10-11",13.022,13.074,12.4939,12.693,6573400.0],["2012-10-12",12.693,12.7623,12.5545,12.6411,3067000.0],["2012-10-15",12.6844,13.3078,12.6411,13.2645,4452900.0],["2012-10-16",13.3251,13.5329,13.0394,13.3511,4817100.0],["2012-10-17",13.7061,14.7364,13.6887,14.5113,15127600.0],["2012-10-18",14.2862,14.7797,14.2342,14.4853,8405100.0],["2012-10-19",14.3381,14.9788,14.3295,14.6325,7419600.0],["2012-10-22",14.6931,14.9096,14.3727,14.5892,3943100.0],["2012-10-23",14.416,14.5113,14.0004,14.2429,5391200.0],["2012-10-24",14.3554,14.5892,14.2255,14.4766,4179100.0],["2012-10-25",14.7018,14.8922,13.9831,14.2775,6378100.0],["2012-10-26",14.1476,14.3035,13.3857,13.9745,7264100.0],["2012-10-31",14.1869,14.2216,13.6926,13.8574,3750900.0],["2012-11-01",14.0395,14.4904,13.9615,14.2823,5440000.0],["2012-11-02",14.5251,14.5511,13.8747,13.8747,4091400.0],["2012-11-05",13.8747,14.4644,13.7707,14.3604,5282500.0],["2012-11-06",14.5164,14.6378,14.2823,14.3604,4272100.0],["2012-11-07",14.2389,14.6292,13.9961,14.2303,5177000.0],["2012-11-08",14.2736,14.343,13.7967,14.0742,4202300.0],["2012-11-09",13.8747,14.1002,13.207,13.6059,6536600.0],["2012-11-12",13.7273,13.9875,12.678,12.7214,7009400.0],["2012-11-13",12.626,12.9729,12.2878,12.5827,6111600.0],["2012-11-14",12.6954,12.7648,12.1751,12.2184,6573900.0],["2012-11-15",12.123,12.3052,11.3513,11.8109,12234100.0],["2012-11-16",11.8109,12.6694,11.7935,12.4179,7458100.0],["2012-11-19",12.6607,12.9382,12.0016,12.2098,9664800.0],["2012-11-20",12.4526,12.7041,12.3572,12.626,6871000.0],["2012-11-21",12.7561,12.8948,12.3572,12.5653,4843600.0],["2012-11-23",12.7474,12.8688,12.574,12.6607,1780500.0],["2012-11-26",12.6434,12.6954,12.3225,12.5306,4080000.0],["2012-11-27",12.5653,12.8341,12.5219,12.6694,5771400.0],["2012-11-28",12.6347,12.8341,12.3312,12.7474,4949400.0],["2012-11-29",12.7734,12.9815,12.5913,12.6694,3321600.0],["2012-11-30",12.652,12.652,12.2271,12.4526,3324700.0],["2012-12-03",12.4699,12.7214,12.3832,12.574,2416400.0],["2012-12-04",12.7908,12.8775,12.4005,12.5827,2961700.0],["2012-12-05",12.626,12.626,12.0363,12.1751,5074200.0],["2012-12-06",12.1317,12.5393,12.019,12.2878,3068900.0],["2012-12-07",12.3398,12.5913,12.2358,12.574,3792500.0],["2012-12-10",12.5653,12.8601,12.4786,12.8428,3403600.0],["2012-12-11",12.8948,13.0509,12.6607,12.7734,3449700.0],["2012-12-12",12.8341,13.4151,12.7734,13.2417,5099200.0],["2012-12-13",13.2504,13.5799,13.181,13.4238,3651700.0],["2012-12-14",13.4065,13.5712,13.2157,13.5712,3201100.0],["2012-12-17",13.5886,14.3083,13.5365,14.2736,6392500.0],["2012-12-18",14.2303,14.7419,14.1609,14.7419,6197100.0],["2012-12-19",14.7939,14.8286,14.395,14.4471,6145400.0],["2012-12-20",14.0482,14.0482,13.3544,13.5279,12167200.0],["2012-12-21",13.181,13.3197,12.9469,13.1463,6641700.0],["2012-12-24",13.0596,13.3111,13.0162,13.155,1567100.0],["2012-12-26",13.1897,13.5279,13.1723,13.2504,3440200.0],["2012-12-27",13.233,13.3544,12.9642,13.2764,3834800.0],["2012-12-28",13.1637,13.4845,13.0943,13.3284,3238600.0],["2012-12-31",13.2504,13.7967,13.1897,13.7013,4219100.0],["2013-01-02",14.1089,14.2389,13.9615,14.1262,3810000.0],["2013-01-03",14.1869,14.2476,13.788,13.9528,3659000.0],["2013-01-04",13.9875,14.1522,13.8921,14.0655,3239400.0],["2013-01-07",13.9875,14.5251,13.9701,14.4991,3763200.0],["2013-01-08",14.5164,14.5338,14.1002,14.2303,3473600.0],["2013-01-09",14.3083,14.6465,14.1522,14.291,2900200.0],["2013-01-10",14.395,14.4297,13.9961,14.265,3610200.0],["2013-01-11",14.2563,14.4731,14.0568,14.1869,4210300.0],["2013-01-14",14.1609,14.3343,13.9181,13.9701,3344900.0],["2013-01-15",13.8834,14.0742,13.6753,13.9181,3720700.0],["2013-01-16",13.9268,14.1175,13.8227,14.0048,4130900.0],["2013-01-17",14.1956,14.3777,14.0915,14.1175,4791300.0],["2013-01-18",14.1956,14.4124,14.0308,14.4037,2975400.0],["2013-01-22",14.4384,14.9153,14.2476,14.8373,5138300.0],["2013-01-23",14.8199,16.4676,14.8026,16.1554,17736100.0],["2013-01-24",15.9906,16.2508,15.7131,15.8605,14739100.0],["2013-01-25",15.9559,16.1554,15.6785,16.086,5602300.0],["2013-01-28",16.1207,16.1207,15.4356,15.6958,6359500.0],["2013-01-29",15.9126,16.2681,15.8259,16.1467,6536900.0],["2013-01-30",16.3115,16.9705,16.1641,16.3548,9819500.0],["2013-01-31",16.3028,16.563,16.06,16.5369,4631700.0],["2013-02-01",16.693,17.0226,16.0427,16.06,5996900.0],["2013-02-04",16.008,16.4936,16.008,16.1034,4287900.0],["2013-02-05",16.1338,16.3682,15.5433,16.1772,4488100.0],["2013-02-06",16.1338,16.264,15.8906,16.0382,2951600.0],["2013-02-07",16.1337,16.1598,15.6735,15.9861,2982500.0],["2013-02-08",15.9775,16.238,15.9688,16.073,3001600.0],["2013-02-11",16.1511,16.2293,15.8906,16.1251,2035800.0],["2013-02-12",16.1077,17.4015,16.1077,17.0542,7343100.0],["2013-02-13",17.0281,17.2365,16.8458,17.2105,3928400.0],["2013-02-14",17.1758,17.28,16.9239,17.0281,2824000.0],["2013-02-15",17.0629,17.2626,16.6808,16.7937,2745100.0],["2013-02-19",16.8371,17.0889,16.2727,16.9326,4052800.0],["2013-02-20",16.7069,16.7155,15.4391,15.6562,6817000.0],["2013-02-21",15.6562,15.9427,15.1265,15.4738,5378700.0],["2013-02-22",15.6735,15.6909,15.3175,15.552,3012300.0],["2013-02-25",15.743,15.7864,14.8747,14.8833,3711700.0],["2013-02-26",15.0396,16.0209,14.9875,15.9514,5842300.0],["2013-02-27",16.073,16.6287,15.9688,16.4985,5444900.0],["2013-02-28",16.4985,16.7676,16.1511,16.2293,3448400.0],["2013-03-01",16.0643,16.4464,15.8125,16.2987,4120600.0],["2013-03-04",16.2032,16.6287,16.1772,16.6027,3704100.0],["2013-03-05",16.759,17.1323,16.7242,16.976,3986900.0],["2013-03-06",17.0889,17.2366,16.9153,16.976,3336800.0],["2013-03-07",17.0108,17.1844,16.8197,17.1063,2177700.0],["2013-03-08",17.3321,17.636,17.1844,17.5231,4389200.0],["2013-03-11",17.4536,18.0267,17.3842,17.966,4676000.0],["2013-03-12",17.8878,17.9139,17.4102,17.471,4219200.0],["2013-03-13",17.471,17.8618,17.2973,17.6099,3872700.0],["2013-03-14",17.6273,17.9659,17.6099,17.8183,3096000.0],["2013-03-15",17.7749,17.9573,17.6186,17.6186,3866800.0],["2013-03-18",17.3755,17.9052,17.28,17.7315,3921000.0],["2013-03-19",18.2351,18.6259,18.0267,18.2612,5969300.0],["2013-03-20",18.4522,18.9211,18.3393,18.7301,4201900.0],["2013-03-21",18.7996,19.4334,17.9746,19.1903,11017500.0],["2013-03-22",19.2077,19.2945,18.8256,18.9038,3744200.0],["2013-03-25",19.0948,19.4595,18.8603,19.0948,4331400.0],["2013-03-26",19.2511,19.4769,18.9906,19.1643,3620600.0],["2013-03-27",19.0253,19.39,18.8951,19.1903,3431300.0],["2013-03-28",19.2077,19.3032,18.7561,18.9038,3170900.0],["2013-04-01",18.9124,19.1035,18.3828,18.5825,3353300.0],["2013-04-02",18.6606,18.8951,18.2438,18.3914,3733900.0],["2013-04-03",18.3914,18.4435,17.2973,17.3842,6940300.0],["2013-04-04",17.5231,18.0441,17.4363,17.9746,5163500.0],["2013-04-05",17.4623,18.348,17.3668,18.3133,4443100.0],["2013-04-08",18.348,19.2858,18.3307,19.2685,4791300.0],["2013-04-09",19.2164,19.39,18.7475,19.0166,4012000.0],["2013-04-10",19.0687,19.1469,18.4956,18.8082,3820300.0],["2013-04-11",18.7822,19.3206,18.6606,19.0774,3318700.0],["2013-04-12",19.199,19.6853,18.9732,19.2077,3841700.0],["2013-04-15",19.1382,19.1382,17.8965,17.9746,4723800.0],["2013-04-16",18.4783,18.6172,17.9052,18.2525,3929800.0],["2013-04-17",18.0615,18.1136,17.4189,18.0007,4410600.0],["2013-04-18",18.1136,18.1222,17.0889,17.28,5918800.0],["2013-04-19",17.3407,17.9833,17.1844,17.7489,4553500.0],["2013-04-22",17.7489,18.3133,17.2452,18.2525,4212200.0],["2013-04-23",18.6259,19.3466,18.5477,19.0253,5081100.0],["2013-04-24",19.1122,19.2771,18.678,19.0774,4087800.0],["2013-04-25",19.2771,19.5637,19.0166,19.364,3574200.0],["2013-04-26",19.555,20.1194,19.2598,20.0066,4959400.0],["2013-04-29",20.1021,20.406,19.7808,19.8155,3409900.0],["2013-04-30",19.7764,20.1067,19.3418,19.5938,3460800.0],["2013-05-01",19.4982,19.7329,19.0897,19.2201,2657200.0],["2013-05-02",19.4635,20.3414,19.2548,20.1763,4774500.0],["2013-05-03",20.6022,21.1412,20.5414,20.8804,4850300.0],["2013-05-06",20.9239,21.5498,20.8195,21.3933,4239900.0],["2013-05-07",21.3411,21.4715,21.0369,21.4454,2316600.0],["2013-05-08",21.1064,21.3411,20.298,20.976,7394200.0],["2013-05-09",20.9065,21.5324,20.9065,21.0021,2792900.0],["2013-05-10",21.0108,21.2107,20.9152,21.1412,2511100.0],["2013-05-13",21.089,21.3846,21.0195,21.202,1970200.0],["2013-05-14",21.0282,21.5758,20.9847,21.5758,3214500.0],["2013-05-15",21.6106,21.854,21.3324,21.4628,5111300.0],["2013-05-16",21.3411,21.5411,20.6718,20.7587,4211400.0],["2013-05-17",20.9499,21.202,20.8369,20.9326,3256800.0],["2013-05-20",20.9673,21.3411,20.6718,20.8543,2411100.0],["2013-05-21",20.9152,21.0716,20.2024,20.6022,2862800.0],["2013-05-22",20.7848,21.2803,19.8199,20.0285,4213600.0],["2013-05-23",19.7155,20.7848,19.5591,20.3414,4435500.0],["2013-05-24",20.1067,20.2719,19.7329,20.0893,2735600.0],["2013-05-28",20.5066,20.8196,19.9155,20.1328,3141600.0],["2013-05-29",19.9763,20.0024,19.2983,19.5417,4151700.0],["2013-05-30",19.533,19.9329,19.2374,19.6112,2694400.0],["2013-05-31",19.4721,19.8112,19.2548,19.2635,2015000.0],["2013-06-03",19.3157,19.3244,18.2812,18.6898,4615100.0],["2013-06-04",18.7854,19.107,17.7249,17.8205,5547400.0],["2013-06-05",17.777,18.2117,17.438,17.551,7029100.0],["2013-06-06",17.5075,18.768,17.4206,18.7246,6419000.0],["2013-06-07",18.855,19.0636,18.316,18.5681,3926000.0],["2013-06-10",18.7332,18.8897,17.8118,18.2378,3863800.0],["2013-06-11",17.9248,18.3073,17.6293,17.7162,3487100.0],["2013-06-12",17.9683,18.116,17.3945,17.5162,3138400.0],["2013-06-13",17.4902,18.8202,17.4728,18.7506,5592400.0],["2013-06-14",18.7593,19.3418,18.6811,18.8202,4510000.0],["2013-06-17",18.9767,19.5504,18.8723,19.1418,3598100.0],["2013-06-18",19.1244,19.2548,18.5681,19.1331,3525200.0],["2013-06-19",19.0723,19.2201,18.3855,18.4029,4541400.0],["2013-06-20",18.0204,18.0204,16.873,17.1946,7988500.0],["2013-06-21",17.2815,17.4728,16.3601,17.2294,8554100.0],["2013-06-24",16.7513,17.0555,15.908,16.7339,8569700.0],["2013-06-25",17.4554,17.6553,16.8208,16.873,6491000.0],["2013-06-26",17.0294,17.3771,16.9164,17.2902,5276500.0],["2013-06-27",17.4902,18.0465,16.9512,17.1251,11565500.0],["2013-06-28",17.1424,17.4641,16.9686,17.0642,6711800.0],["2013-07-01",17.1685,17.4815,16.4992,16.5252,5148200.0],["2013-07-02",16.5426,16.8208,16.1688,16.2384,4667400.0],["2013-07-03",16.1515,16.6643,16.0993,16.2645,2880200.0],["2013-07-05",16.1949,16.4035,15.3256,15.7081,7004300.0],["2013-07-08",15.7429,15.8472,15.3517,15.3691,3617100.0],["2013-07-09",15.4734,16.4644,15.4386,16.3949,7229700.0],["2013-07-10",16.3949,16.6122,15.769,15.9341,4346200.0],["2013-07-11",16.6904,17.2381,16.6383,17.0555,7145800.0],["2013-07-12",17.0555,17.3163,16.6643,16.7165,4555700.0],["2013-07-15",16.7773,16.899,16.4035,16.4905,3367600.0],["2013-07-16",16.4818,17.2381,16.3427,16.7513,6005900.0],["2013-07-17",16.7773,17.5858,16.3862,17.1772,6123700.0],["2013-07-18",17.1772,17.3598,16.673,16.7773,3643400.0],["2013-07-19",16.7165,16.9338,16.5774,16.6035,3306600.0],["2013-07-22",16.5774,16.6904,16.0819,16.2123,3748400.0],["2013-07-23",16.2036,16.6035,16.1254,16.4992,3290700.0],["2013-07-24",16.5861,16.673,15.3691,15.6473,5060400.0],["2013-07-25",15.3343,15.343,14.4911,14.6041,10911900.0],["2013-07-26",14.5519,15.1431,14.5346,15.0474,4384400.0],["2013-07-29",14.9518,15.1083,14.6389,14.6823,3161400.0],["2013-07-30",14.7215,14.9914,14.5996,14.7302,2512300.0],["2013-07-31",14.6867,15.8794,14.6345,15.4528,5928200.0],["2013-08-01",15.6443,15.801,15.0349,15.1916,6066900.0],["2013-08-02",15.2352,15.7836,15.1133,15.4354,3312600.0],["2013-08-05",15.4093,15.4615,14.8782,15.1394,2509900.0],["2013-08-06",15.0872,15.0959,14.5648,14.6171,3963400.0],["2013-08-07",14.4865,14.5561,14.2166,14.3298,3850600.0],["2013-08-08",14.5039,14.7302,14.3472,14.4778,2531800.0],["2013-08-09",14.4342,14.53,14.0947,14.3994,4453900.0],["2013-08-12",14.3907,14.8695,14.2949,14.6258,2762900.0],["2013-08-13",14.5996,14.6083,13.9293,14.0338,4317100.0],["2013-08-14",14.0338,14.2427,13.6942,14.234,4052800.0],["2013-08-15",13.9728,15.2787,13.5549,14.9827,9390400.0],["2013-08-16",15.1133,15.6269,14.4865,14.8086,6766800.0],["2013-08-19",14.8956,14.9653,14.0512,14.1731,3664000.0],["2013-08-20",14.2427,14.7215,14.1295,14.6258,3270800.0],["2013-08-21",14.4952,14.8173,14.3646,14.5648,4069900.0],["2013-08-22",14.6171,15.2178,14.6171,14.974,3129200.0],["2013-08-23",15.0349,15.0349,14.234,14.3124,5710300.0],["2013-08-26",14.3211,14.6693,14.1121,14.4778,3047400.0],["2013-08-27",14.1469,14.3472,13.8858,14.1731,4411000.0],["2013-08-28",14.0773,14.0773,13.7987,13.9467,3224200.0],["2013-08-29",13.8945,14.3994,13.8945,14.2514,2695700.0],["2013-08-30",14.2427,14.2427,13.8596,13.9554,2016500.0],["2013-09-03",14.0599,14.3472,13.9728,14.1556,5383200.0],["2013-09-04",14.1556,14.3298,13.9554,14.0251,6369200.0],["2013-09-05",14.0338,14.0773,13.7116,13.8422,3683300.0],["2013-09-06",14.2253,14.5387,13.9815,14.1382,6508900.0],["2013-09-09",14.2601,14.9305,14.234,14.8869,4975800.0],["2013-09-10",14.9305,15.1046,14.6345,14.8347,4532600.0],["2013-09-11",14.8086,15.2439,14.6693,15.1916,5196000.0],["2013-09-12",15.1742,15.6356,14.9218,15.0175,4817400.0],["2013-09-13",15.0349,15.1307,14.7041,14.7738,3501500.0],["2013-09-16",15.3135,15.4702,14.9305,14.9479,5016900.0],["2013-09-17",14.913,15.3396,14.913,15.0349,4239000.0],["2013-09-18",15.0436,16.306,14.7563,16.2712,8923400.0],["2013-09-19",16.3843,16.5236,15.8881,15.9316,6309600.0],["2013-09-20",15.9839,16.0448,15.2352,15.3483,5849300.0],["2013-09-23",15.2352,15.2787,14.5996,14.826,6581100.0],["2013-09-24",14.7041,16.0796,14.5561,15.4615,12598300.0],["2013-09-25",15.6705,16.0535,15.1481,15.7575,6300200.0],["2013-09-26",15.8533,16.0361,15.4963,16.0274,4863300.0],["2013-09-27",15.8446,16.0187,15.5573,15.653,3463100.0],["2013-09-30",15.27,15.8533,15.2177,15.6879,3652200.0],["2013-10-01",15.653,16.0448,15.6443,16.0361,5300300.0],["2013-10-02",16.01,16.4105,15.8533,16.2538,3761800.0],["2013-10-03",16.306,16.3582,15.7053,15.9403,4407000.0],["2013-10-04",15.8968,15.9665,14.9566,15.0088,9672300.0],["2013-10-07",14.8521,14.9914,14.5735,14.6345,6506700.0],["2013-10-08",14.5735,14.8782,14.3036,14.3385,4338600.0],["2013-10-09",14.3385,14.6258,13.8684,14.2514,5965800.0],["2013-10-10",14.53,14.7912,14.3646,14.4778,5115000.0],["2013-10-11",14.826,14.9914,14.6258,14.7912,4630000.0],["2013-10-14",14.6171,14.7825,14.2427,14.4691,4180500.0],["2013-10-15",14.4429,14.5126,13.9728,14.0076,5485500.0],["2013-10-16",14.1121,14.4429,13.9815,14.3124,3644800.0],["2013-10-17",14.1992,15.1307,14.086,15.0523,7940500.0],["2013-10-18",15.0959,15.1568,14.8086,14.9479,3968700.0],["2013-10-21",15.0175,15.0698,14.2166,14.4255,6000000.0],["2013-10-22",14.5474,15.0175,14.53,14.9653,4803900.0],["2013-10-23",14.9479,15.5834,14.8869,15.209,4523600.0],["2013-10-24",15.3658,15.9142,15.3048,15.6443,4834900.0],["2013-10-25",15.801,15.801,15.418,15.5834,2567400.0],["2013-10-28",15.5921,15.7923,15.2787,15.3919,2506300.0],["2013-10-29",15.4876,15.6443,15.3048,15.6356,2119300.0],["2013-10-30",15.6879,15.7401,15.061,15.2265,3240800.0],["2013-10-31",15.2352,15.2352,14.7738,14.7738,3211100.0],["2013-11-01",14.7128,14.8695,14.2601,14.4516,4459600.0],["2013-11-04",14.5909,14.9653,14.5909,14.6954,3034800.0],["2013-11-05",14.6474,14.6998,14.229,14.3685,3955600.0],["2013-11-06",14.4731,14.6649,14.2987,14.4295,4556900.0],["2013-11-07",14.6126,14.9003,14.3074,14.412,4340200.0],["2013-11-08",14.2725,14.2813,13.793,13.9325,5288100.0],["2013-11-11",13.8802,13.9238,13.4966,13.8192,4035700.0],["2013-11-12",13.8889,14.1592,13.7407,13.9325,5006700.0],["2013-11-13",13.8889,14.29,13.8279,14.2551,3823400.0],["2013-11-14",14.29,14.8393,14.1592,14.6736,4969700.0],["2013-11-15",14.6562,14.8741,14.569,14.6039,2906900.0],["2013-11-18",14.6126,14.8567,14.4644,14.5428,3075400.0],["2013-11-19",14.5167,14.691,14.4033,14.6387,2469900.0],["2013-11-20",14.8654,15.1183,14.6126,14.6998,4521100.0],["2013-11-21",14.691,15.3537,14.3423,15.2839,6297200.0],["2013-11-22",15.3014,15.3014,14.9875,15.127,3656700.0],["2013-11-25",15.1095,15.1444,14.5864,14.8305,3466600.0],["2013-11-26",14.9439,15.6327,14.9003,15.528,4577900.0],["2013-11-27",15.5193,15.7373,15.4757,15.5804,2153000.0],["2013-11-29",15.5804,15.5804,15.2142,15.2839,1530900.0],["2013-12-02",15.2926,15.3188,14.9177,14.9613,2805900.0],["2013-12-03",14.8916,15.1357,14.8218,14.8916,2868100.0],["2013-12-04",14.7521,15.1706,14.6649,15.0485,3873600.0],["2013-12-05",14.9265,15.0921,14.8567,14.909,2759300.0],["2013-12-06",15.1444,15.5193,15.1008,15.2665,2879000.0],["2013-12-09",15.2839,15.685,15.2316,15.249,3397400.0],["2013-12-10",15.467,15.9117,15.2752,15.3101,3218500.0],["2013-12-11",15.2926,15.3362,14.8131,14.9265,2536500.0],["2013-12-12",14.9352,15.127,14.8741,15.0398,1846600.0],["2013-12-13",15.066,15.2403,14.97,15.0224,1611200.0],["2013-12-16",15.1095,15.2054,14.8829,14.9788,2452900.0],["2013-12-17",14.8218,14.9352,14.5603,14.8393,3764000.0],["2013-12-18",15.1619,15.7024,14.7957,15.3014,8209100.0],["2013-12-19",14.8218,15.2578,14.2813,14.3597,9104000.0],["2013-12-20",14.351,14.8393,14.3423,14.7434,6036600.0],["2013-12-23",15.1008,15.9029,15.0049,15.8594,9690600.0],["2013-12-24",15.9029,16.2604,15.5804,15.8332,3506300.0],["2013-12-26",15.8942,16.1209,15.6588,15.746,3119200.0],["2013-12-27",15.7634,15.9378,15.7024,15.7896,2543700.0],["2013-12-30",15.7199,15.8506,15.4234,15.807,2403300.0],["2013-12-31",15.7983,16.025,15.7634,15.9378,2288700.0],["2014-01-02",15.9117,15.9204,15.5804,15.8158,2560400.0],["2014-01-03",15.8419,16.0773,15.8332,15.9378,2428700.0],["2014-01-06",16.0512,16.0512,15.4844,15.7547,3514300.0],["2014-01-07",15.7896,15.8419,15.3973,15.4234,2950900.0],["2014-01-08",15.3973,15.685,15.2142,15.5629,2628900.0],["2014-01-09",15.6239,15.7286,15.3624,15.5891,2470600.0],["2014-01-10",15.7634,16.2604,15.6588,16.0337,4773700.0],["2014-01-13",16.0163,16.0337,15.5891,15.6763,3205800.0],["2014-01-14",15.746,15.8419,15.5716,15.6937,1733500.0],["2014-01-15",15.6937,15.7547,15.5455,15.6152,1951000.0],["2014-01-16",15.5804,15.7547,15.3624,15.7199,2678200.0],["2014-01-17",15.685,15.7111,15.467,15.5891,2358000.0],["2014-01-21",15.6501,15.685,15.2229,15.4496,2377600.0],["2014-01-22",15.4496,15.9291,15.3537,15.8158,3520300.0],["2014-01-23",15.6937,16.0773,15.4932,16.0686,4572800.0],["2014-01-24",16.0337,16.0512,15.5455,15.7286,5673500.0],["2014-01-27",15.4757,15.8942,14.8218,15.3014,7988100.0],["2014-01-28",15.4757,16.1296,15.4757,16.0163,6507000.0],["2014-01-29",15.7896,16.304,15.6152,16.2779,5820300.0],["2014-01-30",16.6876,16.9579,16.3476,16.6615,7217400.0],["2014-01-31",16.4522,17.1759,16.304,16.862,4893500.0],["2014-02-03",16.862,16.862,16.086,16.3912,5223500.0],["2014-02-04",16.413,16.7011,16.2471,16.317,3306700.0],["2014-02-05",16.2471,16.3606,15.8455,15.9678,3026800.0],["2014-02-06",15.9678,16.6138,15.9678,16.3694,3151000.0],["2014-02-07",16.5091,16.7448,16.3694,16.5178,3413500.0],["2014-02-10",16.5091,16.6837,16.2646,16.4829,2387500.0],["2014-02-11",16.1162,16.3257,16.0638,16.2646,3620200.0],["2014-02-12",16.317,16.413,16.0551,16.1075,2505800.0],["2014-02-13",16.0027,16.3519,15.8455,16.3519,2386100.0],["2014-02-14",16.3257,16.6837,16.1511,16.6138,2786100.0],["2014-02-18",16.8233,16.8233,16.3083,16.544,2492900.0],["2014-02-19",16.4741,16.5876,16.221,16.2471,3151200.0],["2014-02-20",16.2908,16.4654,16.1511,16.413,1938600.0],["2014-02-21",16.4479,16.7448,16.4043,16.5876,3236300.0],["2014-02-24",16.5702,16.6662,16.2821,16.2908,3848200.0],["2014-02-25",16.2646,17.1027,16.2384,17.0765,4998400.0],["2014-02-26",17.0853,17.8099,16.8233,17.6178,6420000.0],["2014-02-27",17.5916,18.1416,17.4956,18.0456,4794700.0],["2014-02-28",18.0456,18.0892,17.6789,17.8099,3919200.0],["2014-03-03",17.4694,17.6789,17.1289,17.3384,4377700.0],["2014-03-04",17.644,17.7138,17.3559,17.548,3400800.0],["2014-03-05",17.5043,17.5043,17.0329,17.0591,3057500.0],["2014-03-06",17.0678,17.1027,16.5876,16.5964,4784500.0],["2014-03-07",16.6575,16.6662,16.1598,16.2559,4473700.0],["2014-03-10",15.8456,16.0114,15.4701,15.5836,7156800.0],["2014-03-11",15.5836,15.7321,15.1646,15.4178,8117000.0],["2014-03-12",15.2606,15.4265,14.9638,15.409,4545800.0],["2014-03-13",15.4527,15.5138,14.9376,15.1384,5822900.0],["2014-03-14",15.0598,15.3916,14.9201,15.2868,4183900.0],["2014-03-17",15.3217,15.4178,14.9376,15.0773,4904200.0],["2014-03-18",15.1908,15.4614,14.9551,15.4352,6098000.0],["2014-03-19",16.6313,16.9718,16.1249,16.3432,14476100.0],["2014-03-20",16.2471,16.317,15.7495,15.8979,7673800.0],["2014-03-21",15.6797,15.8456,15.5138,15.5313,14662700.0],["2014-03-24",15.5487,15.5749,14.7717,14.8241,11837700.0],["2014-03-25",14.9812,14.99,14.5709,14.632,5597900.0],["2014-03-26",14.7193,14.8765,14.4138,14.4662,6312100.0],["2014-03-27",14.44,14.7368,14.3177,14.5185,4292800.0],["2014-03-28",14.5971,14.9376,14.5185,14.859,4992400.0],["2014-03-31",14.9376,15.0947,14.7368,14.8328,3549500.0],["2014-04-01",15.0336,15.4963,14.9463,15.3392,6078900.0],["2014-04-02",15.3654,15.6971,15.1471,15.5836,6563000.0],["2014-04-03",15.5662,15.5749,15.2868,15.3654,3294000.0],["2014-04-04",15.3916,15.8543,15.2519,15.3479,4530000.0],["2014-04-07",15.2519,15.3217,14.5273,14.6757,5775900.0],["2014-04-08",14.6931,14.8852,14.405,14.8328,4880900.0],["2014-04-09",14.8678,15.182,14.5098,14.9638,4662500.0],["2014-04-10",14.9114,15.3828,14.5884,14.6582,6318100.0],["2014-04-11",14.7281,14.7543,14.2828,14.4312,4973500.0],["2014-04-14",14.5011,14.6233,14.2566,14.4749,3776900.0],["2014-04-15",14.4662,14.763,14.1868,14.4487,6151200.0],["2014-04-16",14.5011,14.7368,14.3614,14.536,3780400.0],["2014-04-17",14.536,14.536,14.2304,14.2916,4018900.0],["2014-04-21",14.3265,14.5709,14.1257,14.536,3958700.0],["2014-04-22",14.5709,14.7979,14.3876,14.44,3941000.0],["2014-04-23",14.3963,14.44,13.7153,14.2654,7408700.0],["2014-04-24",14.4225,14.632,14.1868,14.4138,4841500.0],["2014-04-25",14.4312,14.44,14.0122,14.0995,3568200.0],["2014-04-28",14.1257,14.4225,13.9074,14.2043,5533800.0],["2014-04-29",14.1999,14.4534,14.0862,14.3573,4038700.0],["2014-04-30",14.2523,14.5059,14.1736,14.436,2872400.0],["2014-05-01",14.4622,14.7682,13.5878,14.5933,3539800.0],["2014-05-02",14.6371,14.9169,14.5234,14.6108,3171300.0],["2014-05-05",14.5146,14.6371,14.1999,14.3835,2893500.0],["2014-05-06",14.3485,14.3485,13.8938,14.0337,4160300.0],["2014-05-07",13.9813,14.0512,13.6927,13.8938,3223900.0],["2014-05-08",14.06,14.2348,13.7539,13.8501,4557800.0],["2014-05-09",13.7889,13.955,13.7539,13.8589,2367400.0],["2014-05-12",13.9201,14.1562,13.8851,14.095,4107600.0],["2014-05-13",14.1999,14.5846,14.1999,14.2261,4167300.0],["2014-05-14",14.2523,14.2523,13.8501,13.8589,3198000.0],["2014-05-15",13.8326,13.9113,13.4654,13.8589,4381100.0],["2014-05-16",13.9988,14.0775,13.8152,13.9288,3045200.0],["2014-05-19",13.8676,13.9201,13.6403,13.8764,2625800.0],["2014-05-20",13.7889,13.955,13.6315,13.719,3354600.0],["2014-05-21",13.719,13.9988,13.6665,13.9113,3328100.0],["2014-05-22",13.9201,14.331,13.8326,14.1824,4100900.0],["2014-05-23",14.2174,14.6633,14.2086,14.5321,3662600.0],["2014-05-27",14.6808,14.7245,14.4622,14.4972,2525600.0],["2014-05-28",14.6633,14.8032,14.5321,14.5409,2499400.0],["2014-05-29",14.6021,14.8032,14.4272,14.5321,2690300.0],["2014-05-30",14.4884,14.5409,14.3835,14.4097,2020400.0],["2014-06-02",14.3922,14.4972,14.2174,14.4185,1481800.0],["2014-06-03",14.3573,14.4972,14.3048,14.3835,1464000.0],["2014-06-04",14.3135,14.5147,14.2261,14.3748,1692000.0],["2014-06-05",14.366,14.6895,14.3048,14.6546,2468400.0],["2014-06-06",14.777,15.0743,14.7158,14.9518,2848000.0],["2014-06-09",14.9431,15.2141,14.9169,15.118,2376500.0],["2014-06-10",15.0742,15.1792,15.0305,15.1267,1866400.0],["2014-06-11",15.083,15.1092,14.8819,14.9431,2647200.0],["2014-06-12",14.9256,14.9868,14.672,14.6808,2587100.0],["2014-06-13",14.672,14.7682,14.5234,14.7332,1944400.0],["2014-06-16",14.7332,14.9693,14.6283,14.9431,2994800.0],["2014-06-17",14.8557,15.0917,14.6108,15.048,3020000.0],["2014-06-18",15.0218,15.1355,14.7944,15.1267,2969300.0],["2014-06-19",15.1704,15.5027,15.083,15.2142,4147900.0],["2014-06-20",15.1704,15.1792,14.8557,15.0743,2876800.0],["2014-06-23",15.1442,15.424,15.0655,15.2666,2456800.0],["2014-06-24",15.2666,15.7738,15.2666,15.424,3712600.0],["2014-06-25",15.389,15.6951,15.2142,15.6863,3000300.0],["2014-06-26",15.7125,15.8787,15.5202,15.6339,5010000.0],["2014-06-27",15.73,16.3946,15.5552,16.3421,10788000.0],["2014-06-30",16.3421,16.4995,16.2284,16.3334,6098200.0],["2014-07-01",16.3596,16.5694,16.3508,16.4995,3433000.0],["2014-07-02",16.5432,16.5957,16.2984,16.3421,3021000.0],["2014-07-03",16.3596,16.4208,16.1585,16.2547,2568800.0],["2014-07-07",16.2547,16.2547,15.8087,15.8262,3854100.0],["2014-07-08",15.8524,16.0186,15.7213,15.9399,3273100.0],["2014-07-09",15.9749,16.1148,15.8874,15.9923,2328600.0],["2014-07-10",15.6426,15.7912,15.5289,15.5814,3763600.0],["2014-07-11",15.5289,15.5552,15.3191,15.3715,3245000.0],["2014-07-14",15.494,15.5027,15.2666,15.3715,2025500.0],["2014-07-15",15.389,15.4677,15.2316,15.4065,2315500.0],["2014-07-16",15.4065,15.8175,15.2579,15.7475,3544100.0],["2014-07-17",15.5814,15.5814,15.2404,15.2841,3162000.0],["2014-07-18",15.3278,15.5726,15.2841,15.5639,2869100.0],["2014-07-21",15.3978,15.7038,15.3715,15.5027,3116000.0],["2014-07-22",15.5639,15.9574,15.5464,15.8087,2754600.0],["2014-07-23",15.8087,16.1672,15.7038,16.0273,2676900.0],["2014-07-24",15.8874,16.071,15.3803,15.494,7166500.0],["2014-07-25",15.4065,15.4502,15.0393,15.1704,4132100.0],["2014-07-28",15.1704,15.1967,14.777,14.9081,4175800.0],["2014-07-29",14.9169,15.0043,14.6808,14.7857,3197100.0],["2014-07-30",14.8382,14.8557,14.3835,14.5846,4084800.0],["2014-07-31",14.4097,14.4447,14.06,14.2523,4075300.0],["2014-08-01",14.2611,14.4972,14.0687,14.1911,3137500.0],["2014-08-04",14.2611,14.4097,14.1387,14.3573,1984300.0],["2014-08-05",14.2478,14.6156,14.1953,14.2828,3212300.0],["2014-08-06",14.239,14.3529,14.1164,14.1515,2313600.0],["2014-08-07",14.2128,14.3529,14.0639,14.1427,1587400.0],["2014-08-08",14.1777,14.5193,14.1515,14.4142,2370800.0],["2014-08-11",14.493,14.6681,14.4405,14.4755,2048000.0],["2014-08-12",14.3967,14.458,14.1953,14.2828,2548000.0],["2014-08-13",14.3704,14.5105,14.2566,14.3529,1563200.0],["2014-08-14",14.3967,14.7645,14.3704,14.7207,2313800.0],["2014-08-15",14.817,14.8958,14.5018,14.6331,2503000.0],["2014-08-18",14.7645,15.1673,14.7557,15.0622,3461400.0],["2014-08-19",15.43,15.5789,15.3162,15.465,3322500.0],["2014-08-20",15.4125,15.6752,15.3424,15.5876,2919200.0],["2014-08-21",15.5876,15.6927,15.395,15.5351,2844300.0],["2014-08-22",15.5351,15.5876,15.3687,15.5001,2081100.0],["2014-08-25",15.684,15.7102,15.2811,15.3162,3225800.0],["2014-08-26",15.3249,15.5789,15.3074,15.4563,2672100.0],["2014-08-27",15.4738,15.5263,15.3775,15.4563,1744200.0],["2014-08-28",15.3687,15.5176,15.2724,15.4037,2041800.0],["2014-08-29",15.4037,15.6227,15.3599,15.5438,1556900.0],["2014-09-02",15.5439,15.5701,15.395,15.4738,1862800.0],["2014-09-03",15.5001,15.5351,14.9396,14.9659,3865000.0],["2014-09-04",15.0359,15.106,14.8608,14.9046,2813500.0],["2014-09-05",14.8871,15.0622,14.8433,14.852,2582800.0],["2014-09-08",14.852,15.106,14.7907,14.9834,1972600.0],["2014-09-09",15.0097,15.071,14.8433,14.9133,2029200.0],["2014-09-10",14.8958,15.1848,14.8433,15.0272,2975200.0],["2014-09-11",14.9484,15.2023,14.9396,15.141,2079500.0],["2014-09-12",15.0622,15.1148,14.6681,14.8083,3730900.0],["2014-09-15",14.8433,14.8433,14.6244,14.7294,1754600.0],["2014-09-16",14.7294,14.7995,14.5893,14.6594,2847100.0],["2014-09-17",14.852,15.4125,14.8433,15.2811,6403700.0],["2014-09-18",15.2987,15.3249,15.0359,15.1848,2611700.0],["2014-09-19",15.2461,15.2549,14.8958,15.1585,5013800.0],["2014-09-22",15.1148,15.1235,14.6594,14.7294,4497800.0],["2014-09-23",14.6331,14.9746,14.5455,14.8608,5752300.0],["2014-09-24",13.6085,14.1602,13.6085,14.0727,15907800.0],["2014-09-25",13.9676,13.9763,13.3195,13.6348,12324800.0],["2014-09-26",13.7399,13.7399,13.3371,13.626,6231100.0],["2014-09-29",13.4597,13.5034,13.267,13.302,4766000.0],["2014-09-30",13.302,13.3283,13.013,13.0831,4308700.0],["2014-10-01",13.0568,13.1882,12.908,12.9605,4800700.0],["2014-10-02",12.943,13.0306,12.6715,12.943,6059800.0],["2014-10-03",13.0393,13.2582,12.9342,13.1356,4264800.0],["2014-10-06",13.2407,13.302,13.0919,13.1882,2517600.0],["2014-10-07",13.1269,13.4509,13.0656,13.1882,3512000.0],["2014-10-08",13.1794,13.2933,12.9167,13.2758,3331800.0],["2014-10-09",13.2582,13.3371,12.7766,12.8029,3632600.0],["2014-10-10",12.7591,13.0043,12.3125,12.33,5162700.0],["2014-10-13",12.4614,12.6803,12.041,12.0673,4685200.0],["2014-10-14",12.1724,12.7416,12.1636,12.3212,5489000.0],["2014-10-15",12.2249,13.0131,12.1373,12.8029,6544400.0],["2014-10-16",12.584,13.2407,12.5577,12.7503,5490200.0],["2014-10-17",12.9868,13.9763,12.8292,13.5823,9461100.0],["2014-10-20",13.6085,14.2128,13.6085,13.915,5859500.0],["2014-10-21",13.9938,14.3091,13.8099,14.0201,4453400.0],["2014-10-22",14.0201,14.204,13.915,13.9763,3643200.0],["2014-10-23",14.0814,14.5718,13.88,14.2478,5008300.0],["2014-10-24",14.2303,14.4405,13.9938,14.3879,3559000.0],["2014-10-27",14.3354,14.4492,14.1077,14.4229,2660800.0],["2014-10-28",14.4229,14.6681,14.3091,14.493,3607900.0],["2014-10-29",14.4317,14.5193,13.9063,14.169,5608400.0],["2014-10-30",14.1077,14.1252,13.6786,14.0989,4636900.0],["2014-10-31",14.2303,14.3266,13.6786,13.7837,5889300.0],["2014-11-03",13.8187,14.0551,13.7399,14.0026,3514600.0],["2014-11-04",13.9719,14.0684,13.6912,13.7614,2972200.0],["2014-11-05",13.8228,14.007,13.7088,13.8316,2303300.0],["2014-11-06",13.8316,14.1736,13.8316,14.0158,3905300.0],["2014-11-07",13.9807,14.4806,13.8316,14.3315,4331100.0],["2014-11-10",14.4806,14.7964,14.3929,14.4368,3438300.0],["2014-11-11",14.4017,15.0595,14.3841,14.9805,4597100.0],["2014-11-12",14.77,14.9981,14.6473,14.7964,3803300.0],["2014-11-13",14.7964,15.0595,14.7087,14.7437,2449200.0],["2014-11-14",14.7174,15.0156,14.6911,14.9367,3557600.0],["2014-11-17",14.8928,15.2086,14.8227,15.0507,3644000.0],["2014-11-18",15.0858,15.1998,14.8841,14.9718,2553000.0],["2014-11-19",14.9104,15.0683,14.8314,14.9718,2576100.0],["2014-11-20",14.9104,15.4893,14.8928,15.3138,3811200.0],["2014-11-21",15.5682,15.6998,15.4542,15.498,3269300.0],["2014-11-24",15.5594,15.8752,15.5506,15.6471,4345000.0],["2014-11-25",15.6734,15.8576,15.3928,15.6208,4778100.0],["2014-11-26",15.6208,15.7261,15.4629,15.6647,1536000.0],["2014-11-28",15.6734,15.6734,15.156,15.4103,2667500.0],["2014-12-01",15.4103,15.4103,14.8402,14.8928,5116800.0],["2014-12-02",14.8402,14.9191,14.7086,14.7086,3991100.0],["2014-12-03",14.7087,14.9367,14.6473,14.6648,2709400.0],["2014-12-04",14.6473,14.656,14.235,14.2964,4583200.0],["2014-12-05",14.2438,14.3666,14.121,14.2087,4117400.0],["2014-12-08",14.0947,14.4455,14.0947,14.1386,2791900.0],["2014-12-09",14.0333,14.4455,13.9456,14.4192,3496600.0],["2014-12-10",14.349,14.5508,13.6474,13.6474,4346300.0],["2014-12-11",13.7088,13.9193,13.6123,13.6211,5856000.0],["2014-12-12",13.5334,13.9105,13.4193,13.7088,3983100.0],["2014-12-15",13.7176,13.9017,13.4457,13.5158,3276500.0],["2014-12-16",13.4369,13.7877,13.3579,13.3755,3315000.0],["2014-12-17",13.4281,13.9894,13.4193,13.9544,3450900.0],["2014-12-18",14.1035,14.4192,13.9719,14.2877,2470100.0],["2014-12-19",14.3227,14.3841,13.814,14.121,4026300.0],["2014-12-22",14.1298,14.3052,14.007,14.2175,1646600.0],["2014-12-23",14.2438,14.428,13.9982,14.0947,1866300.0],["2014-12-24",14.0859,14.1561,14.007,14.0859,848100.0],["2014-12-26",14.1035,14.2701,14.0596,14.1035,1209500.0],["2014-12-29",14.121,14.3666,14.0158,14.0245,2080700.0],["2014-12-30",14.0245,14.2087,13.9719,14.1649,2580500.0],["2014-12-31",14.1912,14.7174,14.1912,14.5157,2451700.0],["2015-01-02",14.6034,14.6648,14.1824,14.3578,2613400.0],["2015-01-05",14.3227,14.3578,13.9982,14.1122,2678700.0],["2015-01-06",14.1824,14.1824,13.6386,13.6474,4125800.0],["2015-01-07",13.7702,14.6034,13.7702,14.3666,8193500.0],["2015-01-08",14.4718,14.7613,14.3841,14.735,4046600.0],["2015-01-09",14.7613,14.77,14.4104,14.5332,4679200.0],["2015-01-12",14.6736,14.8402,14.3315,14.5332,5609700.0],["2015-01-13",15.0419,15.1297,11.7529,12.1651,35023100.0],["2015-01-14",11.9283,12.5335,11.6915,11.8757,12932400.0],["2015-01-15",11.902,11.9371,10.8407,10.867,13904600.0],["2015-01-16",10.832,11.253,10.8144,10.9723,11887500.0],["2015-01-20",10.9986,10.9986,10.3671,10.4373,8719400.0],["2015-01-21",10.4548,10.6215,10.332,10.4723,6024900.0],["2015-01-22",10.5162,10.5337,10.3145,10.411,6160300.0],["2015-01-23",10.4285,10.7092,10.3496,10.7004,6011500.0],["2015-01-26",10.9635,11.1302,10.7004,10.8933,5706800.0],["2015-01-27",10.7267,10.867,10.5951,10.6916,4032100.0],["2015-01-28",10.8056,10.8495,10.4548,10.4636,4167300.0],["2015-01-29",10.5162,11.2705,10.4899,11.2354,8013300.0],["2015-01-30",11.1389,11.2354,10.8495,10.9284,4850000.0],["2015-02-02",10.9021,11.174,10.6478,10.8583,3107100.0],["2015-02-03",10.889,11.2581,10.889,11.2494,3774800.0],["2015-02-04",11.1703,11.5218,11.0824,11.3724,5076500.0],["2015-02-05",11.39,11.5482,11.2669,11.5218,4920200.0],["2015-02-06",11.5042,11.9524,11.4779,11.8821,7467300.0],["2015-02-09",11.8558,11.9964,11.6976,11.9261,4177500.0],["2015-02-10",11.9524,12.0843,11.847,11.9612,4874400.0],["2015-02-11",12.3479,12.5237,12.0667,12.1809,10241300.0],["2015-02-12",12.2776,12.4534,12.1546,12.4182,3185000.0],["2015-02-13",12.4446,12.717,12.4182,12.6467,4673400.0],["2015-02-17",12.6467,12.7698,12.4094,12.7522,5388900.0],["2015-02-18",12.7346,12.7522,12.1985,12.5061,5281900.0],["2015-02-19",12.4798,12.5413,12.304,12.4182,2861400.0],["2015-02-20",12.4182,12.4358,12.1985,12.3655,2718700.0],["2015-02-23",12.3303,12.3655,11.9788,12.1106,3892700.0],["2015-02-24",12.304,12.6555,12.1634,12.5852,4783600.0],["2015-02-25",12.6028,12.6731,12.2952,12.4358,3035300.0],["2015-02-26",12.4182,12.4534,12.1458,12.2512,2804100.0],["2015-02-27",12.2513,12.4358,12.2337,12.26,2174200.0],["2015-03-02",12.2688,12.3479,12.1194,12.1458,2102700.0],["2015-03-03",12.0931,12.1018,11.847,11.8821,3174000.0],["2015-03-04",11.8733,12.3216,11.7415,12.2249,3848100.0],["2015-03-05",12.2864,12.2952,12.1106,12.1546,1758000.0],["2015-03-06",12.1106,12.1282,11.7942,11.8206,2440400.0],["2015-03-09",12.0227,12.0315,11.8733,11.9085,1476400.0],["2015-03-10",11.7942,11.8821,11.6097,11.6361,2420600.0],["2015-03-11",11.7942,11.9788,11.6097,11.8821,2863100.0],["2015-03-12",11.8909,12.1018,11.8558,11.9876,2046600.0],["2015-03-13",11.9173,12.0667,11.8118,11.9173,2013500.0],["2015-03-16",11.9437,12.0228,11.8118,11.8646,1846200.0],["2015-03-17",11.7767,12.0403,11.7415,11.9085,2207400.0],["2015-03-18",11.8646,12.427,11.7591,12.304,4121900.0],["2015-03-19",12.4885,12.4973,11.9524,12.3743,9403900.0],["2015-03-20",13.095,13.6047,12.9543,13.4113,21547500.0],["2015-03-23",13.3674,13.4377,13.0949,13.174,8046800.0],["2015-03-24",13.1916,13.6838,13.0246,13.3147,6140200.0],["2015-03-25",13.3762,13.6223,13.3322,13.4113,4217800.0],["2015-03-26",13.3322,13.4377,13.1916,13.2795,3555900.0],["2015-03-27",13.3147,13.5432,13.3147,13.4289,2847000.0],["2015-03-30",13.552,13.9299,13.4816,13.7629,4056500.0],["2015-03-31",13.7277,13.9211,13.552,13.7277,3601400.0],["2015-04-01",13.7541,13.842,13.4465,13.7453,2618400.0],["2015-04-02",13.7541,14.0793,13.7541,13.9474,3499400.0],["2015-04-06",13.9299,14.1935,13.8684,14.0353,3049600.0],["2015-04-07",13.9914,13.9914,13.7102,13.7805,3479900.0],["2015-04-08",13.7541,13.965,13.7102,13.9562,3764100.0],["2015-04-09",13.9123,14.0353,13.7277,13.9914,2757100.0],["2015-04-10",14.0265,14.1056,13.9035,14.0617,1976800.0],["2015-04-13",14.0969,14.1759,13.9562,14.1056,2198300.0],["2015-04-14",14.1672,14.2287,13.8947,14.1584,2341100.0],["2015-04-15",14.2375,14.3869,14.1584,14.1847,3393000.0],["2015-04-16",14.1496,14.1584,13.7189,13.8156,3775300.0],["2015-04-17",13.675,13.7892,13.4816,13.7365,5794300.0],["2015-04-20",13.8068,13.9211,13.6662,13.8156,1882600.0],["2015-04-21",13.8947,14.0178,13.7277,13.7541,3565200.0],["2015-04-22",13.7365,13.8244,13.4026,13.5695,4270500.0],["2015-04-23",13.3322,13.3586,12.9631,12.9807,5058500.0],["2015-04-24",12.9719,13.1828,12.9368,13.0774,2861900.0],["2015-04-27",13.1653,13.2356,12.9192,12.9719,2473000.0],["2015-04-28",12.9983,13.1828,12.8752,13.1653,1843500.0],["2015-04-29",13.1301,13.1828,12.9192,12.9631,2405400.0],["2015-04-30",12.9455,12.9543,12.5588,12.7346,3003900.0],["2015-05-01",12.7258,13.0334,12.7083,12.9807,2329700.0],["2015-05-04",12.9807,13.1916,12.9719,13.0071,2344200.0],["2015-05-05",12.9939,13.1875,12.7474,12.7474,3103700.0],["2015-05-06",12.7738,12.8266,12.5801,12.809,2404200.0],["2015-05-07",12.8266,12.9322,12.765,12.8618,3050100.0],["2015-05-08",13.0027,13.1083,12.8354,12.8442,3358100.0],["2015-05-11",12.8178,12.9498,12.7474,12.7474,1656500.0],["2015-05-12",12.6769,12.721,12.3424,12.5625,4401800.0],["2015-05-13",12.5537,12.7033,12.5185,12.5537,2255000.0],["2015-05-14",12.6417,12.7474,12.5185,12.6769,3168900.0],["2015-05-15",12.5713,13.0907,12.5713,13.0115,5035500.0],["2015-05-18",13.0203,13.1787,12.9234,12.9763,2795100.0],["2015-05-19",13.2051,13.4428,13.1435,13.2932,4189800.0],["2015-05-20",13.2932,13.3812,13.1259,13.2756,1779400.0],["2015-05-21",13.302,13.3636,13.1875,13.2844,2347300.0],["2015-05-22",13.2316,13.258,13.0291,13.1611,2404300.0],["2015-05-26",13.1347,13.2051,12.941,13.0467,2098700.0],["2015-05-27",13.0731,13.1171,12.8706,13.0731,2770100.0],["2015-05-28",13.0203,13.4428,13.0115,13.1611,3061900.0],["2015-05-29",13.1259,13.3284,12.9498,13.0115,2345700.0],["2015-06-01",13.0731,13.1875,13.0027,13.0291,1548700.0],["2015-06-02",13.0203,13.0907,12.8354,12.853,2575200.0],["2015-06-03",12.897,13.0115,12.7738,12.9234,3725700.0],["2015-06-04",12.9146,12.9939,12.809,12.9058,1977600.0],["2015-06-05",12.809,12.9763,12.7914,12.8618,2719900.0],["2015-06-08",12.8178,12.8706,12.6593,12.7386,2086200.0],["2015-06-09",12.7474,12.7562,12.5097,12.6417,1966200.0],["2015-06-10",12.6857,12.9322,12.6241,12.8794,1742300.0],["2015-06-11",12.9498,13.2228,12.9322,13.0115,2282600.0],["2015-06-12",12.9763,13.1699,12.8882,13.1259,1781100.0],["2015-06-15",13.1171,13.302,13.0115,13.1875,3449700.0],["2015-06-16",13.1787,13.1875,12.9586,13.0995,2549100.0],["2015-06-17",13.1259,13.1787,12.8354,13.0819,3452600.0],["2015-06-18",13.0907,13.2668,13.0115,13.1699,4305600.0],["2015-06-19",13.7774,14.7546,13.6189,14.4112,15923400.0],["2015-06-22",14.5433,14.6929,14.3496,14.6753,4976000.0],["2015-06-23",14.7457,15.0539,14.6313,14.6841,5838700.0],["2015-06-24",14.957,15.1859,14.8954,15.1067,6822100.0],["2015-06-25",15.1683,15.3356,15.1243,15.2035,3570800.0],["2015-06-26",15.2211,15.3268,15.0891,15.2475,3680300.0],["2015-06-29",15.0627,15.2299,14.7105,14.7545,3504800.0],["2015-06-30",14.8866,15.0539,14.5521,14.6137,3407300.0],["2015-07-01",14.7545,14.7986,14.4904,14.781,3221600.0],["2015-07-02",14.7898,14.9306,14.5257,14.5961,1838700.0],["2015-07-06",14.4728,14.869,14.42,14.5697,2895800.0],["2015-07-07",14.5609,14.9306,14.3848,14.8602,3272500.0],["2015-07-08",14.7722,15.001,14.5433,14.6665,3264800.0],["2015-07-09",14.8338,14.9922,14.6753,14.6841,2060200.0],["2015-07-10",14.8074,14.8954,14.6577,14.8074,2171500.0],["2015-07-13",14.8866,14.913,14.781,14.869,1405900.0],["2015-07-14",14.8338,15.0891,14.825,14.9922,2437700.0],["2015-07-15",14.9658,15.0363,14.3672,14.4376,5269400.0],["2015-07-16",14.464,14.5169,14.2792,14.4024,2105800.0],["2015-07-17",14.4904,14.5169,14.1383,14.2263,1783000.0],["2015-07-20",14.2351,14.288,13.8742,13.9006,3002500.0],["2015-07-21",13.9446,14.1207,13.8478,13.9534,1881400.0],["2015-07-22",13.9534,14.3584,13.927,14.1911,3890300.0],["2015-07-23",14.2528,14.2704,13.7422,13.9358,3058700.0],["2015-07-24",13.9446,14.0415,13.3812,13.4692,3935800.0],["2015-07-27",13.346,13.4516,13.2668,13.3988,2791400.0],["2015-07-28",13.4869,13.6453,13.2756,13.5133,2312100.0],["2015-07-29",13.5045,13.9094,13.4164,13.8566,2529100.0],["2015-07-30",13.7774,14.0767,13.6453,14.0503,2619900.0],["2015-07-31",14.0855,14.2528,13.9534,14.0679,2572200.0],["2015-08-03",14.0503,14.0591,13.6101,13.6541,2025200.0],["2015-08-04",13.6497,13.6938,13.2353,13.297,2233100.0],["2015-08-05",13.3587,13.4469,13.0766,13.1824,2379000.0],["2015-08-06",13.2,13.4293,13.1912,13.3675,3170400.0],["2015-08-07",13.3323,13.4998,13.2088,13.2882,2805800.0],["2015-08-10",13.3852,13.5704,13.3323,13.4998,1947400.0],["2015-08-11",13.4116,13.6233,13.3675,13.5439,2269600.0],["2015-08-12",13.4734,13.5439,13.0413,13.4557,2695600.0],["2015-08-13",13.4469,13.8349,13.3323,13.6938,2362800.0],["2015-08-14",13.685,13.8172,13.588,13.8084,1181400.0],["2015-08-17",13.7379,14.2669,13.7026,14.2405,2428700.0],["2015-08-18",14.408,14.7784,14.3904,14.4698,3250400.0],["2015-08-19",14.3816,14.4786,14.1611,14.2581,3012200.0],["2015-08-20",14.17,14.2493,13.5351,13.5615,3234000.0],["2015-08-21",13.3323,13.5263,13.1824,13.2529,3205300.0],["2015-08-24",12.7856,12.9443,12.186,12.3535,5023300.0],["2015-08-25",12.7679,12.8385,11.992,12.0096,4786300.0],["2015-08-26",12.3447,12.3535,11.9038,12.2918,4328800.0],["2015-08-27",12.4329,12.8385,12.2477,12.6621,3676000.0],["2015-08-28",12.6533,12.9796,12.618,12.7239,3038900.0],["2015-08-31",12.671,13.1118,12.6357,12.9178,1924600.0],["2015-09-01",12.6621,12.8826,12.2124,12.3182,3254600.0],["2015-09-02",12.4417,12.7239,12.1948,12.715,2760300.0],["2015-09-03",12.812,13.0677,12.7856,12.9708,2190000.0],["2015-09-04",12.812,12.9619,12.5034,12.5916,1683900.0],["2015-09-08",12.8032,13.2441,12.7944,13.2353,2536900.0],["2015-09-09",13.3411,13.3411,12.8473,12.8649,2027200.0],["2015-09-10",12.6621,12.9002,12.4152,12.8738,3824000.0],["2015-09-11",12.7679,13.006,12.6357,12.9796,1998200.0],["2015-09-14",12.9708,13.0237,12.7415,12.8385,1313100.0],["2015-09-15",12.8826,13.1118,12.8032,13.0854,1605700.0],["2015-09-16",13.0677,13.1295,12.9002,13.0942,1653000.0],["2015-09-17",13.0942,13.6938,13.0413,13.3852,4426100.0],["2015-09-18",13.2088,13.4116,12.9355,12.9708,3839900.0],["2015-09-21",13.3235,13.3235,12.6357,12.7327,3324000.0],["2015-09-22",12.5651,12.6445,12.2389,12.5563,5840200.0],["2015-09-23",12.6092,12.9267,12.4505,12.7415,5899800.0],["2015-09-24",12.3888,12.9002,11.9655,12.8738,8761400.0],["2015-09-25",12.9972,13.2,12.7679,12.8032,4981800.0],["2015-09-28",12.7679,12.7944,11.6657,11.7804,6565100.0],["2015-09-29",11.7804,12.0184,11.4894,11.8245,4453900.0],["2015-09-30",11.9744,12.0184,11.6746,11.9479,4704500.0],["2015-10-01",11.992,12.1507,11.895,12.0714,4497800.0],["2015-10-02",11.9038,12.2477,11.5952,12.2389,4391900.0],["2015-10-05",12.3447,12.7679,12.3447,12.6974,4185100.0],["2015-10-06",12.6798,12.8032,12.4417,12.5211,3109100.0],["2015-10-07",12.6004,12.9443,12.5299,12.909,3803100.0],["2015-10-08",12.8826,13.2265,12.8649,13.1559,3052300.0],["2015-10-09",13.1383,13.297,12.9531,12.9619,2736800.0],["2015-10-12",13.0237,13.1471,12.7679,13.0325,2745600.0],["2015-10-13",13.0854,13.3323,12.8297,12.8561,3309300.0],["2015-10-14",12.8297,12.8385,12.0714,12.1507,6529900.0],["2015-10-15",12.2124,12.5828,12.1243,12.5563,4748700.0],["2015-10-16",12.5563,12.5651,12.1683,12.4593,5272600.0],["2015-10-19",12.4064,12.6445,12.3447,12.5034,2467400.0],["2015-10-20",12.4946,12.909,12.477,12.8385,2288300.0],["2015-10-21",12.812,12.9531,12.5651,12.5916,2738300.0],["2015-10-22",12.6004,12.6533,11.9655,12.2389,6573200.0],["2015-10-23",12.3535,12.4593,12.1154,12.3182,2734900.0],["2015-10-26",12.3094,12.4593,11.9744,12.1948,3866800.0],["2015-10-27",12.0537,12.0537,11.7275,11.8774,3637600.0],["2015-10-28",11.895,12.1066,11.7186,12.0714,4630800.0],["2015-10-29",11.9567,11.9832,11.2954,11.3483,7948800.0],["2015-10-30",11.3483,11.6922,11.2778,11.5511,3570700.0],["2015-11-02",11.5335,11.7804,11.4982,11.7539,2649900.0],["2015-11-03",11.7583,11.8467,11.5463,11.7848,2517100.0],["2015-11-04",11.8025,11.988,11.67,11.6965,3554300.0],["2015-11-05",11.7142,11.7318,11.4668,11.5817,4328700.0],["2015-11-06",11.4933,11.723,11.3873,11.723,2706500.0],["2015-11-09",11.7142,11.7142,11.2371,11.2813,3652700.0],["2015-11-10",11.2901,11.8997,11.2548,11.7937,4682400.0],["2015-11-11",11.8113,12.1205,11.723,11.9439,2621100.0],["2015-11-12",11.829,11.8378,11.511,11.5463,3056500.0],["2015-11-13",11.5286,11.6965,11.405,11.4491,2045900.0],["2015-11-16",11.4138,11.6877,11.3696,11.6877,2443900.0],["2015-11-17",11.7407,11.935,11.6082,11.617,2478800.0],["2015-11-18",11.5905,11.9262,11.5905,11.882,2125500.0],["2015-11-19",11.882,12.0322,11.8555,11.9704,1199500.0],["2015-11-20",12.0234,12.1382,11.9262,12.0587,1351200.0],["2015-11-23",12.0322,12.2619,11.9969,12.0234,2025600.0],["2015-11-24",11.9439,12.2177,11.8732,12.1735,2016300.0],["2015-11-25",12.1559,12.4386,12.1559,12.3944,1384600.0],["2015-11-27",12.3944,12.4386,12.2531,12.3767,839600.0],["2015-11-30",12.3679,12.5092,12.3326,12.4474,2723300.0],["2015-12-01",12.4827,12.8096,12.4827,12.7389,2336200.0],["2015-12-02",12.7213,12.7743,12.2089,12.3502,3044000.0],["2015-12-03",12.3502,12.4474,11.9615,12.0322,3057400.0],["2015-12-04",12.0587,12.2972,11.9615,12.1735,2364700.0],["2015-12-07",12.1205,12.1382,11.9174,12.0322,2051300.0],["2015-12-08",11.8378,11.9439,11.5728,11.617,3479200.0],["2015-12-09",11.5552,11.6965,11.2901,11.352,3278900.0],["2015-12-10",11.4138,11.564,11.3078,11.4756,2315900.0],["2015-12-11",11.3255,11.4845,11.2195,11.3078,3411800.0],["2015-12-14",11.2901,11.3696,10.8749,10.9456,3079100.0],["2015-12-15",10.7954,11.1576,10.7777,10.9721,3656000.0],["2015-12-16",11.0428,11.3961,11.0251,11.3431,3043900.0],["2015-12-17",11.4138,11.4403,10.8926,10.9102,3135800.0],["2015-12-18",10.9368,10.9456,10.6541,10.7247,4844500.0],["2015-12-21",10.7954,11.0251,10.7071,10.8219,2742100.0],["2015-12-22",10.8396,11.0339,10.6629,10.9544,2523600.0],["2015-12-23",11.0339,11.1841,10.9809,11.1664,1524700.0],["2015-12-24",11.1576,11.352,11.1488,11.2548,1088100.0],["2015-12-28",11.1488,11.2548,10.9456,11.1046,1686700.0],["2015-12-29",11.2106,11.299,10.9898,11.1753,1669800.0],["2015-12-30",11.1576,11.2283,10.9898,11.0339,1785000.0],["2015-12-31",10.9633,11.0516,10.8837,10.8926,2415900.0],["2016-01-04",10.8396,10.8749,10.4685,10.6364,6015900.0],["2016-01-05",10.6364,10.8307,10.5657,10.8131,6341400.0],["2016-01-06",10.6452,10.7689,10.1858,10.4155,6833500.0],["2016-01-07",9.4968,10.0975,8.8784,8.8784,20710200.0],["2016-01-08",9.0551,9.0727,8.631,8.9049,13432300.0],["2016-01-11",8.9049,9.2141,8.79,9.2141,7539100.0],["2016-01-12",9.2936,9.3378,8.8342,9.2759,7008200.0],["2016-01-13",9.2759,9.5586,8.9402,9.0021,5534900.0],["2016-01-14",9.0551,9.3289,8.9137,9.2406,5225100.0],["2016-01-15",8.9226,9.2052,8.8254,9.1434,5970300.0],["2016-01-19",9.2848,9.3113,8.6134,8.7194,5776100.0],["2016-01-20",8.472,8.8077,7.9861,8.6752,8044100.0],["2016-01-21",8.6487,9.0109,8.6045,8.7459,4556800.0],["2016-01-22",8.9137,9.3996,8.8607,9.1964,7378100.0],["2016-01-25",9.1169,9.1787,8.7105,8.8342,6417600.0],["2016-01-26",8.9491,9.2318,8.79,9.1964,7737900.0],["2016-01-27",9.1346,9.5056,9.0639,9.2671,5615200.0],["2016-01-28",9.3643,9.5498,9.1964,9.2848,5274000.0],["2016-01-29",9.3378,9.594,9.2494,9.594,4163700.0],["2016-02-01",9.4261,9.6293,9.3643,9.4173,3590300.0],["2016-02-02",9.3154,9.466,9.218,9.2977,3702600.0],["2016-02-03",9.3951,9.4128,8.8638,9.2977,3989800.0],["2016-02-04",9.3066,9.8025,9.2977,9.5368,4444700.0],["2016-02-05",9.5368,9.6519,9.218,9.2623,2817300.0],["2016-02-08",9.0498,9.1206,8.6867,8.8727,3788000.0],["2016-02-09",8.7044,8.9524,8.4388,8.6425,4936600.0],["2016-02-10",8.7664,8.9612,8.5185,8.8638,4648500.0],["2016-02-11",8.6425,8.7664,8.2706,8.4831,6286000.0],["2016-02-12",8.6602,9.0675,8.6247,9.0409,4297800.0],["2016-02-16",9.2092,9.5191,9.0675,9.5102,3460000.0],["2016-02-17",9.5634,9.8202,9.5545,9.6696,4318500.0],["2016-02-18",9.6519,9.7139,9.3774,9.6785,2332600.0],["2016-02-19",9.5988,9.7139,9.4128,9.528,1736400.0],["2016-02-22",9.6254,9.9176,9.6077,9.891,2563500.0],["2016-02-23",9.8556,10.015,9.7316,9.9176,2177800.0],["2016-02-24",9.7847,10.3072,9.6342,10.3072,3248000.0],["2016-02-25",10.2541,10.5197,10.1832,10.5109,3008800.0],["2016-02-26",10.5906,10.7942,10.4666,10.6703,3036000.0],["2016-02-29",10.626,10.9359,10.5728,10.8031,3336400.0],["2016-03-01",10.8473,11.1838,10.8031,11.1661,2881100.0],["2016-03-02",11.1219,11.6,11.1219,11.5735,4322400.0],["2016-03-03",11.5557,11.848,11.5115,11.8214,4122600.0],["2016-03-04",11.8745,11.9542,11.538,11.724,4192600.0],["2016-03-07",11.6797,12.1756,11.5912,11.9365,4182400.0],["2016-03-08",11.7594,11.8302,11.2724,11.5115,3991000.0],["2016-03-09",11.5823,11.8391,11.4495,11.7594,2303000.0],["2016-03-10",11.8302,11.9188,11.476,11.6354,3453100.0],["2016-03-11",11.7328,11.9631,11.6443,11.9188,4148200.0],["2016-03-14",11.9099,11.9631,11.6443,11.7683,2569300.0],["2016-03-15",11.6797,11.6974,11.5115,11.6443,2171800.0],["2016-03-16",11.5557,11.9011,11.5026,11.8745,2970600.0],["2016-03-17",11.8125,12.0516,11.6886,11.9896,3071400.0],["2016-03-18",12.0162,12.2996,12.0162,12.149,5037200.0],["2016-03-21",12.1756,12.273,11.8568,12.0339,3562800.0],["2016-03-22",11.9985,12.1667,11.9454,12.0605,2101100.0],["2016-03-23",12.0516,12.0605,11.5646,11.6,5195300.0],["2016-03-24",12.2553,12.4412,11.8125,12.335,9659100.0],["2016-03-28",12.3704,12.3881,12.0693,12.2199,4066900.0],["2016-03-29",12.2376,12.3527,11.8657,12.2376,6090400.0],["2016-03-30",12.3084,12.3084,11.9985,12.0693,4113600.0],["2016-03-31",12.0428,12.7689,12.0428,12.6449,6824300.0],["2016-04-01",12.5121,12.5387,12.335,12.4855,2973500.0],["2016-04-04",12.4944,12.5387,12.0959,12.2287,3444200.0],["2016-04-05",12.1048,12.5564,11.9808,12.3704,3711600.0],["2016-04-06",12.397,12.7512,12.3704,12.5829,3697200.0],["2016-04-07",12.7689,13.1231,12.6892,12.7954,6813900.0],["2016-04-08",12.9991,13.1319,12.7954,12.8309,3202200.0],["2016-04-11",12.9637,13.1054,12.7069,12.7157,3418000.0],["2016-04-12",12.7335,12.7954,12.6626,12.6892,3071100.0],["2016-04-13",12.76,13.1408,12.7423,13.0522,3372400.0],["2016-04-14",13.0168,13.2028,12.9371,12.9725,1668000.0],["2016-04-15",12.9283,13.0522,12.8309,13.0257,2081600.0],["2016-04-18",12.7954,13.0168,12.7512,12.9637,2156700.0],["2016-04-19",12.8309,13.1496,12.7512,12.9106,2503600.0],["2016-04-20",12.8928,13.2028,12.8309,13.0788,3562400.0],["2016-04-21",13.1496,13.2116,12.8928,12.9371,2076900.0],["2016-04-22",12.8929,13.0522,12.7246,12.7512,2447600.0],["2016-04-25",12.7246,12.76,12.4324,12.5209,2879500.0],["2016-04-26",12.5829,12.7335,12.4412,12.6272,2773200.0],["2016-04-27",12.6892,12.8751,12.6006,12.8486,1862700.0],["2016-04-28",12.7246,12.7335,12.0782,12.0782,4209700.0],["2016-04-29",12.1136,12.2464,11.8657,12.0162,2533400.0],["2016-05-02",12.0693,12.2464,11.9631,12.2199,2175500.0],["2016-05-03",12.1356,12.1888,11.834,11.8783,1917300.0],["2016-05-04",11.6566,11.763,11.3993,11.6566,3245600.0],["2016-05-05",11.7009,11.7808,11.4614,11.5146,1907500.0],["2016-05-06",11.4614,11.6654,11.2928,11.4791,2681200.0],["2016-05-09",11.4348,11.6654,11.4348,11.5945,3385700.0],["2016-05-10",11.6388,11.7009,11.5235,11.6477,1791800.0],["2016-05-11",11.5767,11.6566,11.3904,11.4082,2008800.0],["2016-05-12",11.4525,11.5058,11.2485,11.3727,1580300.0],["2016-05-13",11.3727,11.488,11.1332,11.1864,2625600.0],["2016-05-16",11.213,11.3461,11.1775,11.2662,3031900.0],["2016-05-17",11.2751,11.5678,11.2396,11.3195,3054800.0],["2016-05-18",11.2219,11.4791,11.0888,11.2219,2710700.0],["2016-05-19",11.1509,11.2574,10.9824,11.2307,2653400.0],["2016-05-20",11.284,11.4791,11.2396,11.4614,2211300.0],["2016-05-23",11.4259,11.5146,11.284,11.2928,2084800.0],["2016-05-24",11.4969,12.2598,11.4082,12.1356,5744300.0],["2016-05-25",12.1888,12.2953,11.9404,12.0203,2067000.0],["2016-05-26",12.0291,12.1977,11.9493,12.1001,2170500.0],["2016-05-27",12.0558,12.2598,12.0203,12.2332,1908800.0],["2016-05-31",12.2598,12.4195,12.2066,12.3662,2337600.0],["2016-06-01",12.2953,12.4993,12.1711,12.4461,2027800.0],["2016-06-02",12.3929,12.5082,12.3219,12.4993,1578500.0],["2016-06-03",12.4461,12.5525,12.1888,12.4993,1650000.0],["2016-06-06",12.5259,12.5969,12.4461,12.5703,1469400.0],["2016-06-07",12.5614,13.0138,12.5437,12.8808,2707300.0],["2016-06-08",12.9074,13.1292,12.8364,13.0138,2547300.0],["2016-06-09",12.9162,13.0227,12.8541,12.9162,1481800.0],["2016-06-10",12.7654,12.7921,12.5614,12.5703,2008300.0],["2016-06-13",12.4638,12.6501,12.2953,12.2953,2137400.0],["2016-06-14",12.2864,12.384,12.1179,12.2509,1723100.0],["2016-06-15",12.3041,12.588,12.2598,12.4283,1419300.0],["2016-06-16",12.3662,12.5082,12.2332,12.4993,1589900.0],["2016-06-17",12.4017,12.7921,12.3929,12.659,3180500.0],["2016-06-20",12.8453,13.0848,12.8275,12.8541,2748800.0],["2016-06-21",13.1824,13.2001,12.6324,12.8985,5404100.0],["2016-06-22",13.0759,13.4663,12.7743,13.1824,6777000.0],["2016-06-23",13.3066,13.3775,13.2001,13.3775,2904200.0],["2016-06-24",12.8275,13.2445,12.7211,13.1469,5149700.0],["2016-06-27",12.9872,13.0227,12.4283,12.5171,4245400.0],["2016-06-28",12.7388,13.0316,12.7122,12.9517,2647800.0],["2016-06-29",13.1203,13.4396,13.0316,13.3598,2885000.0],["2016-06-30",13.3066,13.5017,13.1203,13.4929,3170400.0],["2016-07-01",13.484,13.8832,13.4751,13.7146,2353400.0],["2016-07-05",13.688,13.7324,13.2977,13.4751,2378000.0],["2016-07-06",13.3775,13.7235,13.3154,13.688,2833900.0],["2016-07-07",13.7501,13.9275,13.6259,13.7324,1843100.0],["2016-07-08",13.8655,14.3622,13.8566,14.2913,4032800.0],["2016-07-11",14.3534,14.4598,14.2646,14.309,2632300.0],["2016-07-12",14.38,14.6284,14.3534,14.4953,3203700.0],["2016-07-13",14.5219,14.655,14.4155,14.5663,1977800.0],["2016-07-14",14.5663,14.7259,14.4864,14.4864,1338600.0],["2016-07-15",14.5485,14.6372,14.3888,14.5751,1601000.0],["2016-07-18",14.3711,14.5219,14.2824,14.513,1735000.0],["2016-07-19",14.5042,14.6195,14.4155,14.4509,1402300.0],["2016-07-20",14.4509,14.7437,14.4332,14.6461,1645600.0],["2016-07-21",14.6284,14.7348,14.4776,14.5663,2228700.0],["2016-07-22",14.5751,14.6106,14.3534,14.513,1530500.0],["2016-07-25",14.4864,14.6638,14.4864,14.5042,1647500.0],["2016-07-26",14.513,14.6816,14.4243,14.6727,2393100.0],["2016-07-27",14.7526,14.8679,14.5308,14.6017,2291200.0],["2016-07-28",14.6106,14.7703,14.4953,14.7437,2697800.0],["2016-07-29",14.7526,14.7526,13.8832,13.9275,4110200.0],["2016-08-01",13.9009,14.0517,13.7945,13.9453,1648900.0],["2016-08-02",13.9231,13.9942,13.6121,13.6921,1963700.0],["2016-08-03",13.6299,13.9497,13.5677,13.8342,2109400.0],["2016-08-04",13.8342,13.8964,13.5499,13.852,1820500.0],["2016-08-05",13.9231,14.1541,13.9231,13.9764,1758400.0],["2016-08-08",13.9764,14.0652,13.8786,13.8964,884800.0],["2016-08-09",13.852,14.0297,13.8253,13.9764,957200.0],["2016-08-10",14.0119,14.0208,13.7276,13.7809,1447600.0],["2016-08-11",13.9142,13.9942,13.7987,13.8875,1219500.0],["2016-08-12",13.8875,13.9053,13.541,13.6121,1357900.0],["2016-08-15",13.6565,13.9853,13.6299,13.8787,1169500.0],["2016-08-16",13.852,13.932,13.7365,13.8165,858100.0],["2016-08-17",13.7898,13.8253,13.4788,13.5677,2145500.0],["2016-08-18",13.5943,13.6832,13.4344,13.5588,1143900.0],["2016-08-19",13.5144,13.6387,13.461,13.5854,838400.0],["2016-08-22",13.5854,13.7187,13.4522,13.6654,989300.0],["2016-08-23",13.7809,14.4118,13.7009,14.3318,3224000.0],["2016-08-24",14.3051,14.3673,14.0297,14.1097,1475800.0],["2016-08-25",14.1008,14.2874,14.0297,14.1452,980400.0],["2016-08-26",14.1896,14.2252,13.7543,13.8787,1480600.0],["2016-08-29",13.9053,14.1541,13.8964,13.9586,1215300.0],["2016-08-30",13.9497,14.1008,13.8787,14.0919,2382400.0],["2016-08-31",14.0919,14.1097,13.772,13.9497,1468200.0],["2016-09-01",13.9764,14.0652,13.5766,13.6743,2083300.0],["2016-09-02",13.7543,14.0297,13.6032,13.6476,2017100.0],["2016-09-06",13.7009,13.7454,13.4699,13.5677,1719800.0],["2016-09-07",13.5766,14.1186,13.5766,13.9675,2057500.0],["2016-09-08",13.9586,13.9586,13.7987,13.8964,2359300.0],["2016-09-09",13.7543,13.7543,13.1145,13.2034,1827800.0],["2016-09-12",13.0968,13.621,12.9812,13.5588,1891700.0],["2016-09-13",13.4522,13.5854,13.2123,13.39,3016500.0],["2016-09-14",13.3544,13.5499,13.1767,13.4077,2503800.0],["2016-09-15",13.4077,13.5854,13.3455,13.4966,1294100.0],["2016-09-16",13.3989,13.4433,13.1678,13.2211,3312600.0],["2016-09-19",13.5766,14.0119,13.4699,13.5943,5997500.0],["2016-09-20",13.8253,13.8253,13.1945,13.2656,4906000.0],["2016-09-21",13.4788,13.852,13.3278,13.5321,5784200.0],["2016-09-22",13.7187,14.1274,13.6832,13.9053,3578100.0],["2016-09-23",13.8698,14.0741,13.772,13.9497,2179500.0],["2016-09-26",13.8875,14.3051,13.8253,14.2785,3808600.0],["2016-09-27",14.2429,14.705,14.2252,14.5806,3855000.0],["2016-09-28",14.545,14.6961,14.4206,14.6161,2658200.0],["2016-09-29",14.5362,14.7227,14.2429,14.2963,2381900.0],["2016-09-30",14.3762,14.4295,14.1896,14.3229,1882300.0],["2016-10-03",14.1985,14.2963,14.1097,14.1541,1289600.0],["2016-10-04",14.1363,14.2252,13.9408,13.9497,2438100.0],["2016-10-05",14.0652,14.4384,13.9942,14.1807,3015900.0],["2016-10-06",14.1452,14.4562,14.083,14.4029,2043300.0],["2016-10-07",14.4206,14.5006,14.0741,14.1186,2680100.0],["2016-10-10",14.1896,14.3851,14.0919,14.1186,1320200.0],["2016-10-11",14.1008,14.2252,13.9942,14.1541,2446700.0],["2016-10-12",14.1807,14.2252,14.0297,14.0564,1547900.0],["2016-10-13",13.8698,14.003,13.7631,13.8787,1371000.0],["2016-10-14",13.932,14.1097,13.9053,13.9497,1608900.0],["2016-10-17",13.9586,14.314,13.9586,14.163,1795300.0],["2016-10-18",14.3229,14.3229,14.1541,14.1541,1268400.0],["2016-10-19",14.0919,14.2074,13.7454,13.8787,3319200.0],["2016-10-20",13.7809,13.7987,13.3544,13.4255,2760200.0],["2016-10-21",13.3278,13.3367,13.0879,13.0968,2753000.0],["2016-10-24",13.2833,13.3989,13.2212,13.2833,1758600.0],["2016-10-25",13.2034,13.2389,12.9013,13.0257,2359400.0],["2016-10-26",12.9635,13.1056,12.9102,13.0079,1498500.0],["2016-10-27",13.0168,13.0168,12.5725,12.6258,3261000.0],["2016-10-28",12.6436,12.9812,12.6347,12.7769,1435200.0],["2016-10-31",12.8124,12.9812,12.8124,12.9191,1217300.0],["2016-11-01",12.8968,12.9413,12.612,12.79,2410600.0],["2016-11-02",12.7277,12.8523,12.5141,12.6031,2165700.0],["2016-11-03",12.6565,12.8167,12.5497,12.6476,2402600.0],["2016-11-04",12.6565,13.1638,12.5675,12.8523,2477000.0],["2016-11-07",13.1104,13.235,12.9858,13.0392,1734900.0],["2016-11-08",12.8879,13.1905,12.612,13.0748,3007900.0],["2016-11-09",12.8879,13.0659,12.6209,13.0392,4113800.0],["2016-11-10",13.1549,13.5821,12.9324,13.4486,4002700.0],["2016-11-11",13.4397,13.7423,13.4397,13.6622,2617000.0],["2016-11-14",13.7957,14.0094,13.7334,14.0005,2000300.0],["2016-11-15",14.0005,14.0628,13.6533,13.9026,1655500.0],["2016-11-16",13.8225,13.8314,13.3596,13.3863,2657000.0],["2016-11-17",13.5732,13.8581,13.4664,13.5109,3047700.0],["2016-11-18",13.5465,13.6622,13.4308,13.5821,1929800.0],["2016-11-21",13.6444,13.7779,13.5287,13.7245,1914200.0],["2016-11-22",13.8046,13.8759,13.68,13.8224,1350600.0],["2016-11-23",13.8225,14.0183,13.7957,14.0183,1187800.0],["2016-11-25",14.0094,14.223,13.9382,14.1607,808300.0],["2016-11-28",14.1162,14.3209,13.9738,14.2764,2260400.0],["2016-11-29",14.2675,14.6413,14.1607,14.4277,2725100.0],["2016-11-30",14.4722,14.5612,14.045,14.0984,4961900.0],["2016-12-01",14.1073,14.1518,13.3952,13.4219,2868800.0],["2016-12-02",13.4486,13.6355,13.3774,13.413,1797200.0],["2016-12-05",13.4931,13.7512,13.4931,13.7334,1476200.0],["2016-12-06",13.8759,14.3298,13.7957,14.312,2648300.0],["2016-12-07",14.3298,14.8193,14.2675,14.7303,1975300.0],["2016-12-08",14.7303,15.469,14.7214,15.3622,2757100.0],["2016-12-09",15.3711,15.3889,15.0151,15.3177,3806000.0],["2016-12-12",15.2643,15.4423,15.0507,15.2554,1794600.0],["2016-12-13",15.3266,15.3978,15.0418,15.1842,1747600.0],["2016-12-14",15.1219,15.2554,14.4989,14.5256,2897400.0],["2016-12-15",14.5256,14.9528,14.3565,14.4633,2720500.0],["2016-12-16",14.4099,14.9261,14.3209,14.7214,2872200.0],["2016-12-19",14.8104,15.2109,14.5256,14.6235,3801500.0],["2016-12-20",14.6413,14.8727,14.5612,14.6235,1606400.0],["2016-12-21",14.6413,14.846,14.6057,14.757,1157000.0],["2016-12-22",14.8104,14.846,14.3743,14.4633,2154700.0],["2016-12-23",14.4989,14.579,14.2853,14.3743,1050000.0],["2016-12-27",14.4366,14.6146,14.4099,14.4722,1116100.0],["2016-12-28",14.5078,14.6146,14.1518,14.2497,1435400.0],["2016-12-29",14.2853,14.5256,14.2497,14.2764,1425800.0],["2016-12-30",14.2942,14.3476,14.0361,14.0717,1329800.0],["2017-01-03",14.2319,14.4633,14.1874,14.4455,1931100.0],["2017-01-04",14.5256,15.1308,14.5256,15.0952,3264400.0],["2017-01-05",15.0062,15.2287,14.9706,15.202,2398400.0],["2017-01-06",15.0596,15.1486,14.401,14.4277,3613700.0],["2017-01-09",14.401,14.4633,14.1874,14.3832,2073400.0],["2017-01-10",14.4544,14.6146,14.3743,14.4633,2693800.0],["2017-01-11",14.5256,14.8994,14.4366,14.7748,5603300.0],["2017-01-12",14.4811,14.9083,13.8046,14.8193,9992300.0],["2017-01-13",14.846,14.9795,14.3031,14.4633,3664600.0],["2017-01-17",14.4811,14.8549,14.3387,14.8193,2298800.0],["2017-01-18",14.8638,14.9617,14.5879,14.6947,1991600.0],["2017-01-19",14.7036,14.8549,14.3832,14.4277,1565600.0],["2017-01-20",14.4277,14.6324,14.3209,14.5523,1442200.0],["2017-01-23",14.5612,14.7303,14.4811,14.49,1916900.0],["2017-01-24",14.6146,14.9973,14.3832,14.9083,4735700.0],["2017-01-25",15.0507,15.2999,14.9083,15.0329,2635000.0],["2017-01-26",15.113,15.3978,15.0952,15.2732,3470500.0],["2017-01-27",15.291,15.291,14.6502,14.7837,2923400.0],["2017-01-30",14.5968,14.6858,14.2408,14.5879,2449600.0],["2017-01-31",14.5879,14.6502,14.3832,14.579,2424200.0],["2017-02-01",14.6502,14.7214,14.3743,14.5701,2114000.0],["2017-02-02",14.579,14.7481,14.4455,14.4722,2260800.0],["2017-02-03",14.5968,14.7125,14.4811,14.5968,2119400.0],["2017-02-06",14.5434,14.8638,14.4366,14.6858,1713400.0],["2017-02-07",14.6903,14.7527,14.3872,14.5476,1983600.0],["2017-02-08",14.4852,14.5476,14.1554,14.4852,2382800.0],["2017-02-09",14.4496,14.5833,14.3159,14.5476,1492900.0],["2017-02-10",14.5922,14.9131,14.5565,14.7527,2291800.0],["2017-02-13",14.8061,14.8953,14.5744,14.5833,2124700.0],["2017-02-14",14.5833,14.6011,14.2891,14.3604,2215800.0],["2017-02-15",14.2802,14.9755,14.2267,14.8596,3780900.0],["2017-02-16",14.8864,14.9755,14.7883,14.922,3855900.0],["2017-02-17",14.8685,14.9309,14.6635,14.9309,1777900.0],["2017-02-21",14.9755,15.2251,14.8596,15.2162,2062300.0],["2017-02-22",15.4212,15.4836,15.0379,15.0557,2079800.0],["2017-02-23",15.136,15.1538,14.8775,15.0914,1168800.0],["2017-02-24",15.0112,15.3855,14.8685,15.3677,2080500.0],["2017-02-27",15.2429,15.9026,15.1449,15.8669,3360400.0],["2017-02-28",15.6262,15.9204,15.5014,15.8223,3835200.0],["2017-03-01",15.965,16.2948,15.965,16.0541,2788800.0],["2017-03-02",16.063,16.0898,15.8134,15.8669,2136800.0],["2017-03-03",15.8312,16.1967,15.6886,16.1165,2185300.0],["2017-03-06",16.0184,16.1343,15.9293,16.0897,1216800.0],["2017-03-07",16.1165,16.2859,16.0808,16.2145,1576000.0],["2017-03-08",16.2502,16.7137,16.2235,16.7048,3751800.0],["2017-03-09",16.7137,16.8207,16.268,16.4374,3952200.0],["2017-03-10",16.6335,16.8564,16.4463,16.6157,2792600.0],["2017-03-13",16.6068,16.6781,16.4196,16.5622,2250400.0],["2017-03-14",16.482,16.5889,16.3304,16.5087,1541300.0],["2017-03-15",16.6513,16.9187,16.5354,16.8563,2164600.0],["2017-03-16",16.9009,17.6675,16.8564,17.4803,5157200.0],["2017-03-17",17.4892,17.5516,17.2486,17.3555,2964800.0],["2017-03-20",17.2931,17.4268,17.2218,17.2753,3120600.0],["2017-03-21",17.3823,17.4001,16.8653,17.0435,3821400.0],["2017-03-22",17.0703,17.1059,16.6959,17.0346,3380000.0],["2017-03-23",17.0435,17.5071,17.0079,17.2218,3774000.0],["2017-03-24",17.6943,17.7388,16.785,17.4803,5026200.0],["2017-03-27",17.0703,17.3644,16.9544,17.2575,4091300.0],["2017-03-28",17.1862,17.721,17.1862,17.6675,2372300.0],["2017-03-29",17.6051,17.828,17.5427,17.7388,1804400.0],["2017-03-30",17.7299,17.9082,17.6319,17.8191,1877500.0],["2017-03-31",17.8101,17.828,17.6764,17.721,1873100.0],["2017-04-03",17.7388,17.8191,17.4358,17.623,2122700.0],["2017-04-04",17.5873,17.7121,17.3288,17.4001,2229700.0],["2017-04-05",17.4001,17.7656,17.311,17.3288,2100400.0],["2017-04-06",17.3288,17.8191,17.2842,17.721,2702700.0],["2017-04-07",17.6586,17.8101,17.5784,17.5962,2611900.0],["2017-04-10",17.6051,17.9617,17.5962,17.8725,2312500.0],["2017-04-11",17.9171,17.9884,17.7388,17.8636,2699000.0],["2017-04-12",17.8725,17.9973,17.7121,17.8636,2323800.0],["2017-04-13",17.926,18.1845,17.8458,17.9082,3139000.0],["2017-04-17",17.9706,18.3896,17.926,18.3182,2216900.0],["2017-04-18",18.2469,18.4876,18.0419,18.4341,2109100.0],["2017-04-19",18.4609,18.6392,18.3628,18.452,2663700.0],["2017-04-20",18.6213,18.6392,17.926,18.2469,4051300.0],["2017-04-21",18.2737,18.3806,17.9706,18.2113,3157900.0],["2017-04-24",18.4965,18.5857,17.9974,18.2202,3105300.0],["2017-04-25",18.0241,18.238,17.6497,18.2202,4687400.0],["2017-04-26",18.2826,19.0314,18.2113,18.8709,4064500.0],["2017-04-27",18.8977,18.9333,18.6213,18.8353,3104900.0],["2017-04-28",18.8353,18.8353,18.238,18.3628,2584400.0],["2017-05-01",18.4252,18.55,18.3182,18.3896,1753000.0],["2017-05-02",18.3405,18.4119,17.9656,18.1084,2543300.0],["2017-05-03",18.1174,18.162,17.7961,17.9389,1819600.0],["2017-05-04",18.0281,18.0817,17.8853,18.037,1924500.0],["2017-05-05",18.1263,18.1888,18.0103,18.162,1279000.0],["2017-05-08",18.1441,18.3226,18.1263,18.2423,1424700.0],["2017-05-09",18.3315,18.6171,18.2958,18.5814,2045700.0],["2017-05-10",18.5814,18.7153,18.4208,18.6796,1475100.0],["2017-05-11",18.6618,18.7242,18.4297,18.7064,1740700.0],["2017-05-12",18.7153,18.7332,18.5547,18.6618,1054300.0],["2017-05-15",18.7421,19.0455,18.6975,19.0009,2016100.0],["2017-05-16",19.0902,19.2597,18.9563,19.2062,2002400.0],["2017-05-17",19.2062,19.2062,18.5547,18.5814,2570900.0],["2017-05-18",18.519,18.8492,18.3405,18.7332,1688900.0],["2017-05-19",18.8313,19.3133,18.7421,19.1348,2517100.0],["2017-05-22",19.1883,19.4114,19.0723,19.1526,1818300.0],["2017-05-23",19.2865,19.3936,18.8938,18.9027,2315900.0],["2017-05-24",18.9027,19.0634,18.7064,18.992,1765500.0],["2017-05-25",19.0991,19.1348,18.867,19.0098,1155000.0],["2017-05-26",19.0277,19.1705,18.9563,19.0277,1255100.0],["2017-05-30",18.992,19.0723,18.6618,18.9652,1314400.0],["2017-05-31",19.0634,19.0991,18.5904,18.7242,2192300.0],["2017-06-01",18.7599,19.0009,18.6171,19.0009,1654500.0],["2017-06-02",19.0009,19.6078,19.0009,19.4561,3345500.0],["2017-06-05",19.5007,19.5364,19.0902,19.0902,1155100.0],["2017-06-06",18.9652,19.349,18.8849,19.1259,2545100.0],["2017-06-07",19.1259,19.2508,18.9741,19.0812,2362100.0],["2017-06-08",19.0545,19.2151,18.876,19.0634,1967600.0],["2017-06-09",19.108,19.233,18.8849,19.1348,2150200.0],["2017-06-12",19.1437,19.4114,19.0545,19.2508,2437900.0],["2017-06-13",19.2776,19.6167,19.1526,19.5632,2699100.0],["2017-06-14",19.6167,19.9291,19.4115,19.6078,3262000.0],["2017-06-15",19.4561,19.6346,19.1973,19.3579,2339000.0],["2017-06-16",19.1437,19.5275,19.0366,19.3044,2922300.0],["2017-06-19",19.4025,19.7774,19.2865,19.7417,1642000.0],["2017-06-20",19.8755,20.0719,19.7327,19.9112,2985100.0],["2017-06-21",19.9648,20.1433,19.7238,19.9291,1863400.0],["2017-06-22",19.8934,19.9737,19.697,19.8398,1640400.0],["2017-06-23",19.8131,20.1344,19.6881,20.0005,2759700.0],["2017-06-26",20.1076,20.3307,19.9737,20.3307,2381800.0],["2017-06-27",20.4467,20.6698,20.2236,20.3664,6615800.0],["2017-06-28",20.4735,21.4999,20.1076,21.4731,7916600.0],["2017-06-29",21.4552,21.4642,20.6341,21.2143,5788100.0],["2017-06-30",21.2946,21.6516,21.2767,21.3928,3631600.0],["2017-07-03",21.4999,21.5713,21.2321,21.2678,1941200.0],["2017-07-05",21.241,21.3571,20.9733,21.2857,2771300.0],["2017-07-06",21.1072,21.1875,20.8751,20.9019,2255200.0],["2017-07-07",20.893,21.5266,20.893,21.4731,2486200.0],["2017-07-10",21.2857,21.7498,21.1429,21.5802,2693200.0],["2017-07-11",21.3749,21.5891,21.0804,21.3303,2883800.0],["2017-07-12",21.5266,21.7497,21.0715,21.2053,2116800.0],["2017-07-13",21.241,21.4374,21.0715,21.1696,2064900.0],["2017-07-14",21.2053,21.3481,20.9822,21.1161,2369500.0],["2017-07-17",21.1429,21.366,21.009,21.0982,1749300.0],["2017-07-18",21.0804,21.1339,20.5449,20.8216,2403400.0],["2017-07-19",20.9644,21.2857,20.7234,20.9108,2426200.0],["2017-07-20",21.009,21.009,20.6698,20.8483,1469400.0],["2017-07-21",20.884,21.1786,20.7591,20.7948,1479300.0],["2017-07-24",20.8394,20.9197,20.7234,20.884,1566700.0],["2017-07-25",20.9554,21.1964,20.7859,21.0804,2360200.0],["2017-07-26",21.1696,21.1786,20.5538,20.6877,1835900.0],["2017-07-27",20.7323,20.884,20.5449,20.652,1798300.0],["2017-07-28",20.6163,20.7769,20.3575,20.5627,2049600.0],["2017-07-31",20.6431,20.6966,20.3307,20.4556,1962900.0],["2017-08-01",20.5316,20.9515,20.2993,20.8979,2378300.0],["2017-08-02",21.0051,21.0409,20.5852,20.612,1645900.0],["2017-08-03",20.6299,20.7014,20.5137,20.6478,1493400.0],["2017-08-04",20.7014,21.023,20.7014,20.9337,1091400.0],["2017-08-07",20.9337,21.0855,20.8532,21.0141,1020900.0],["2017-08-08",21.0141,21.0587,20.7818,20.8443,1388800.0],["2017-08-09",20.7371,20.889,20.612,20.7282,1107200.0],["2017-08-10",20.5852,20.6746,20.0581,20.1027,1756900.0],["2017-08-11",20.0313,20.3082,19.8883,20.2814,1476600.0],["2017-08-14",20.4244,20.7818,20.3618,20.6388,1325200.0],["2017-08-15",20.6567,20.7996,20.5048,20.6835,1083100.0],["2017-08-16",20.7371,21.0766,20.6746,21.0766,1657500.0],["2017-08-17",21.023,21.0409,20.2189,20.2368,1684300.0],["2017-08-18",20.1474,20.2278,19.8347,19.8436,1782000.0],["2017-08-21",19.8436,20.0402,19.7096,19.9598,1707400.0],["2017-08-22",19.9598,20.0491,19.6471,19.9419,1733700.0],["2017-08-23",19.8168,20.0045,19.6381,19.7275,1765000.0],["2017-08-24",19.79,19.8436,19.4952,19.4952,1790600.0],["2017-08-25",19.5845,19.7186,19.4773,19.6113,1886500.0],["2017-08-28",19.7096,19.7811,19.0217,19.0931,2855200.0],["2017-08-29",18.8251,19.1735,18.6911,18.8072,2619000.0],["2017-08-30",18.8519,19.1378,18.7715,18.9055,3056300.0],["2017-08-31",19.0038,19.1378,18.8966,19.1199,2249800.0],["2017-09-01",19.1646,19.3254,19.1199,19.2897,1765700.0],["2017-09-05",19.1646,19.3522,18.7447,18.9859,1480000.0],["2017-09-06",19.0127,19.1378,18.843,19.0485,1542000.0],["2017-09-07",19.0753,19.1289,18.834,18.968,2098700.0],["2017-09-08",18.9591,19.388,18.8608,19.1289,1821900.0],["2017-09-11",19.254,19.4684,19.0663,19.3254,2792400.0],["2017-09-12",19.4148,19.5845,19.3433,19.5131,2457100.0],["2017-09-13",19.5131,19.6381,18.8251,19.0306,3109200.0],["2017-09-14",18.9055,19.2718,18.8519,19.111,2313900.0],["2017-09-15",19.1289,19.1646,18.7447,18.9323,2839300.0],["2017-09-18",18.9949,19.111,18.8876,19.0306,1408700.0],["2017-09-19",18.968,19.2093,18.9055,19.0127,1983600.0],["2017-09-20",18.9502,19.0306,18.5035,18.5035,3291500.0],["2017-09-21",18.5839,18.7358,18.4856,18.566,2063700.0],["2017-09-22",18.5928,19.8168,18.4767,18.6553,5761800.0],["2017-09-25",18.5928,18.8876,18.5124,18.8698,2294100.0],["2017-09-26",18.9859,19.1914,18.834,19.1378,2172000.0],["2017-09-27",19.2361,19.379,19.0485,19.3076,1910000.0],["2017-09-28",19.3076,19.9062,19.3076,19.8526,4690000.0],["2017-09-29",20.6835,21.9879,20.5763,21.5501,12785100.0],["2017-10-02",21.5501,22.1488,21.3983,22.0683,6740200.0],["2017-10-03",22.247,22.4793,21.8807,22.0237,4744300.0],["2017-10-04",22.0773,22.7831,22.0415,22.667,4691900.0],["2017-10-05",22.7474,22.9975,22.4436,22.9082,3163200.0],["2017-10-06",22.9082,23.2924,22.8992,23.1673,3558600.0],["2017-10-09",23.1941,23.6051,22.9082,23.5157,2851100.0],["2017-10-10",23.6319,23.9357,23.4889,23.891,2067400.0],["2017-10-11",23.8999,24.3199,23.8642,24.2841,1993700.0],["2017-10-12",24.2484,24.57,24.1143,24.4896,2248600.0],["2017-10-13",24.579,24.7219,24.0161,24.025,3000200.0],["2017-10-16",24.0339,24.3198,24.0339,24.2662,2268100.0],["2017-10-17",24.302,24.3735,24.1322,24.2752,1618000.0],["2017-10-18",24.3288,24.4717,23.9982,24.1501,2423100.0],["2017-10-19",23.6855,24.159,23.4175,24.1501,1905900.0],["2017-10-20",24.3198,24.4271,24.0518,24.1679,1609200.0],["2017-10-23",24.2841,24.3198,23.9982,24.0607,1306700.0],["2017-10-24",24.2752,24.6504,24.2216,24.6504,2527700.0],["2017-10-25",24.3556,24.8112,24.0071,24.0607,2725200.0],["2017-10-26",24.2841,24.3198,23.9625,24.0339,1606200.0],["2017-10-27",24.159,24.2662,23.8016,24.1679,1364600.0],["2017-10-30",24.4717,24.6594,23.9982,24.1144,3003700.0],["2017-10-31",24.2216,24.6147,23.9982,24.5075,1798400.0],["2017-11-01",24.6997,24.7981,24.4404,24.6282,1742600.0],["2017-11-02",24.7534,24.7713,23.4835,23.8949,3218400.0],["2017-11-03",23.9038,24.5209,23.7518,24.2526,3074400.0],["2017-11-06",24.2973,25.0217,24.1453,25.0217,2099300.0],["2017-11-07",25.0396,25.5314,25.0396,25.3883,3582900.0],["2017-11-08",25.3883,25.4509,24.8786,25.3436,2736000.0],["2017-11-09",25.1469,25.5404,24.968,25.4956,2722900.0],["2017-11-10",25.4509,25.5135,25.0932,25.1379,2297400.0],["2017-11-13",25.1469,25.5314,25.0038,25.433,2261100.0],["2017-11-14",25.2989,25.6566,25.281,25.6208,1480400.0],["2017-11-15",25.4956,25.8712,25.1737,25.6208,2993600.0],["2017-11-16",25.746,25.9338,25.3078,25.3794,1903600.0],["2017-11-17",25.2989,25.8802,25.2989,25.8533,2173500.0],["2017-11-20",25.8533,26.068,25.5851,25.6566,1327400.0],["2017-11-21",25.8533,26.1127,25.7907,25.9696,2026500.0],["2017-11-22",25.9964,26.1037,25.6119,25.8444,1040400.0],["2017-11-24",25.9338,26.2289,25.9159,26.0233,680600.0],["2017-11-27",26.0143,26.0322,25.7013,25.7818,1842000.0],["2017-11-28",25.8355,26.846,25.7907,26.8281,2907200.0],["2017-11-29",26.7566,27.5346,26.6314,27.311,2911000.0],["2017-11-30",27.5256,28.089,27.2126,28.0443,4144300.0],["2017-12-01",27.9549,28.0801,26.6314,27.5256,3545600.0],["2017-12-04",27.937,28.1427,27.2216,27.2305,2498000.0],["2017-12-05",26.8102,27.3199,26.5419,26.9354,2400400.0],["2017-12-06",26.7834,27.3557,26.7387,26.9086,1743000.0],["2017-12-07",26.846,27.5525,26.8371,27.3736,1210300.0],["2017-12-08",27.5614,27.9817,27.311,27.8655,1323200.0],["2017-12-11",28.0085,28.1516,27.5256,27.6508,1265400.0],["2017-12-12",27.6508,28.1069,27.5435,27.6061,1456100.0],["2017-12-13",27.6329,27.8386,27.3736,27.4362,1675600.0],["2017-12-14",27.5346,27.8923,27.311,27.5256,3007000.0],["2017-12-15",27.6419,27.8923,27.5256,27.7939,3684800.0],["2017-12-18",28.0443,28.5719,27.8476,28.3215,2440400.0],["2017-12-19",27.8118,28.0533,27.3557,27.4451,2114100.0],["2017-12-20",27.624,27.6866,27.2574,27.6419,1032800.0],["2017-12-21",27.8833,28.3305,27.6061,28.3126,1393400.0],["2017-12-22",28.4736,28.5719,28.1248,28.1963,934100.0],["2017-12-26",28.2589,28.5451,28.2321,28.3305,1280800.0],["2017-12-27",28.411,28.7955,28.411,28.4557,1031900.0],["2017-12-28",28.5362,28.9296,28.5362,28.8402,1303700.0],["2017-12-29",29.0012,29.0459,28.4914,28.5719,1368000.0],["2018-01-02",28.1695,28.8134,28.0443,28.7955,2102200.0],["2018-01-03",28.9028,30.2084,28.8223,30.0832,2140500.0],["2018-01-04",30.4231,30.5036,29.037,29.6361,2386000.0],["2018-01-05",29.8865,29.9223,29.1622,29.8686,2244800.0],["2018-01-08",29.9759,30.2979,29.6451,30.2532,1906300.0],["2018-01-09",30.4231,30.897,30.1995,30.584,3007700.0],["2018-01-10",30.4141,30.9239,30.128,30.7182,4268700.0],["2018-01-11",32.2831,34.6977,32.0596,34.5009,13251400.0],["2018-01-12",34.0359,34.1253,32.9896,33.0701,4995600.0],["2018-01-16",33.3384,33.3831,31.5946,31.6124,3425000.0],["2018-01-17",31.6035,32.158,31.3978,32.0775,2972900.0],["2018-01-18",31.9523,32.0506,31.1385,31.3084,2649400.0],["2018-01-19",31.4515,31.5141,30.9686,31.2905,2045900.0],["2018-01-22",31.2547,31.4962,30.9775,31.3173,2154900.0],["2018-01-23",31.3531,31.523,30.8076,31.2637,1607300.0],["2018-01-24",31.2726,31.532,30.5035,30.897,2374200.0],["2018-01-25",30.9328,30.9417,29.3768,30.1995,3272600.0],["2018-01-26",30.5393,30.6109,29.5646,29.654,3068100.0],["2018-01-29",29.5199,29.6272,28.8223,29.2069,3111500.0],["2018-01-30",28.6166,29.5646,28.2858,29.0369,3886500.0],["2018-01-31",29.5199,29.6719,28.0801,28.1874,3145000.0],["2018-02-01",27.9191,28.8044,27.7671,28.2858,3429100.0],["2018-02-02",28.0532,28.25,27.1679,27.4541,3189300.0],["2018-02-05",27.1858,27.7581,26.6224,26.8996,3587500.0],["2018-02-06",26.0859,28.1516,25.8891,27.8923,4337900.0],["2018-02-07",27.7088,28.3084,27.315,27.3329,4249400.0],["2018-02-08",27.494,27.494,26.0799,26.0889,2760900.0],["2018-02-09",26.3484,26.608,25.5608,26.3305,3596000.0],["2018-02-12",26.5095,27.315,26.3753,27.0555,2999900.0],["2018-02-13",26.9749,27.3508,26.8675,27.2524,1891800.0],["2018-02-14",27.0197,28.1653,26.966,27.9952,2325400.0],["2018-02-15",28.2279,28.2279,27.4761,27.9415,1459200.0],["2018-02-16",28.031,28.4248,27.9684,28.3174,1497600.0],["2018-02-20",28.1474,28.4069,27.4135,27.5119,2009600.0],["2018-02-21",27.682,28.389,27.3329,27.3687,1277400.0],["2018-02-22",27.4761,27.6283,26.9302,27.0197,1069400.0],["2018-02-23",26.9839,27.1897,26.3574,26.6975,1896100.0],["2018-02-26",26.9481,26.9481,26.0441,26.4648,2052500.0],["2018-02-27",26.429,26.966,25.6324,25.6414,1967900.0],["2018-02-28",25.7398,25.8472,24.818,24.8359,2216800.0],["2018-03-01",24.8359,25.2207,24.5227,24.9433,1510900.0],["2018-03-02",24.6748,25.1849,24.5137,25.1491,1121300.0],["2018-03-05",25.1312,25.704,25.0059,25.5161,1384000.0],["2018-03-06",25.6772,25.9994,25.3013,25.9815,1221800.0],["2018-03-07",25.8472,26.1694,25.5877,25.883,1151800.0],["2018-03-08",25.9099,26.0889,25.2744,25.6861,1039900.0],["2018-03-09",25.883,26.2142,25.5519,26.1515,830000.0],["2018-03-12",26.1694,26.6169,26.0978,26.5185,1694500.0],["2018-03-13",26.6975,27.1092,26.5095,26.787,2394900.0],["2018-03-14",26.9481,27.0107,25.7846,25.892,2847200.0],["2018-03-15",26.0083,26.1247,25.1402,25.2207,1579600.0],["2018-03-16",25.1491,25.7577,25.0417,25.6414,1793900.0],["2018-03-19",25.4713,25.713,25.176,25.6593,1414300.0],["2018-03-20",25.7309,26.1784,25.7309,26.0889,2238200.0],["2018-03-21",26.1068,26.7512,25.892,26.6169,2822100.0],["2018-03-22",26.2142,26.7691,25.8025,25.8114,2998800.0],["2018-03-23",28.0937,28.1742,26.3305,26.42,5645100.0],["2018-03-26",26.6885,26.7154,24.6748,25.4176,4310100.0],["2018-03-27",25.9546,26.2679,24.9881,25.176,2784600.0],["2018-03-28",24.9791,25.3908,24.7553,24.818,1475400.0],["2018-03-29",25.1044,25.704,24.7912,25.4624,2172800.0],["2018-04-02",25.2565,25.2565,24.3526,24.8986,1994600.0],["2018-04-03",24.9433,25.1402,24.3974,25.0149,1487300.0],["2018-04-04",24.7822,26.3305,24.7017,26.2052,1663800.0],["2018-04-05",26.4021,26.9839,26.241,26.7691,1362400.0],["2018-04-06",26.4827,26.8586,25.8204,26.0262,1610800.0],["2018-04-09",26.1068,26.2052,25.5787,25.5966,1278000.0],["2018-04-10",26.1157,26.1157,25.3192,25.4087,1321200.0],["2018-04-11",25.2565,25.8025,25.1849,25.346,1036600.0],["2018-04-12",25.4534,25.6145,25.0596,25.534,1860000.0],["2018-04-13",25.6503,25.7667,25.2386,25.4624,1109100.0],["2018-04-16",25.5608,26.1963,25.355,25.9457,813000.0],["2018-04-17",26.1784,26.3663,25.9278,26.1426,913000.0],["2018-04-18",26.2679,26.3663,25.9994,25.9994,1119700.0],["2018-04-19",25.9188,25.9188,23.8335,24.0304,3911200.0],["2018-04-20",23.9857,24.3079,23.4487,23.5471,2110200.0],["2018-04-23",23.4934,23.574,22.9833,23.4487,2876500.0],["2018-04-24",23.7261,23.923,22.7953,22.9922,2439200.0],["2018-04-25",23.0191,23.3413,22.5268,23.3323,1717900.0],["2018-04-26",23.5203,24.0483,23.0728,23.8514,1401700.0],["2018-04-27",23.8514,24.4063,23.7082,24.2363,1137000.0],["2018-04-30",24.1468,24.5137,23.7619,23.7619,1218100.0],["2018-05-01",23.6814,24.4779,23.5382,24.2452,1127600.0],["2018-05-02",24.402,24.6976,24.0168,24.1332,1449500.0],["2018-05-03",24.1153,24.8499,24.0974,24.7155,1493500.0],["2018-05-04",24.6438,25.0559,24.4199,24.7066,1208900.0],["2018-05-07",24.823,24.8947,24.4378,24.6976,1004200.0],["2018-05-08",24.7872,25.1634,24.4826,24.6797,980900.0],["2018-05-09",24.6259,24.7603,23.3808,23.4255,2605100.0],["2018-05-10",23.4972,23.7749,23.0224,23.4345,2338000.0],["2018-05-11",23.3628,23.8645,23.3091,23.4793,1546000.0],["2018-05-14",23.5957,23.8197,23.3001,23.5599,925700.0],["2018-05-15",23.2912,23.2912,22.4849,22.5745,1808200.0],["2018-05-16",22.5924,22.897,22.1087,22.6999,2525900.0],["2018-05-17",22.7268,23.2643,22.682,23.1299,1662200.0],["2018-05-18",23.2105,23.8376,23.0941,23.7749,1458300.0],["2018-05-21",23.8555,24.1422,23.7122,23.7749,1126900.0],["2018-05-22",23.5241,23.5241,22.8701,23.1926,1180500.0],["2018-05-23",23.0403,23.7122,23.0403,23.533,820500.0],["2018-05-24",23.542,23.8645,22.8343,23.4166,1289400.0],["2018-05-25",23.4435,24.0257,23.4166,23.757,1734000.0],["2018-05-29",23.7391,24.3572,23.5868,24.1422,1383200.0],["2018-05-30",24.2228,24.5543,23.963,24.0257,839100.0],["2018-05-31",24.1064,24.1332,23.5599,23.5957,1097000.0],["2018-06-01",23.8107,23.8645,23.3808,23.6495,1139700.0],["2018-06-04",23.7391,24.1512,23.7301,23.9003,988600.0],["2018-06-05",23.8555,24.0795,23.5868,23.6853,1404500.0],["2018-06-06",23.6764,24.2318,23.1926,24.1332,1260000.0],["2018-06-07",24.2049,24.4468,23.8466,23.9093,2249200.0],["2018-06-08",23.8376,24.7961,23.8376,24.7066,1956500.0],["2018-06-11",24.6976,24.9753,24.6349,24.7872,1263500.0],["2018-06-12",24.7961,25.3874,24.7782,25.3784,1042300.0],["2018-06-13",25.2351,25.2351,23.5151,23.5241,3181400.0],["2018-06-14",23.5599,23.5957,22.8522,23.4793,1756800.0],["2018-06-15",23.4972,23.5151,23.0762,23.3628,1722600.0],["2018-06-18",23.2553,23.5778,22.8343,22.9955,1342400.0],["2018-06-19",23.1478,23.3987,22.9597,23.1926,1070100.0],["2018-06-20",23.1658,23.8018,22.9418,23.6047,1616000.0],["2018-06-21",23.6047,23.7032,23.1747,23.3718,1173900.0],["2018-06-22",23.3808,23.3808,22.6462,23.0672,1824000.0],["2018-06-25",22.682,22.9508,22.2341,22.2699,1508700.0],["2018-06-26",23.0314,23.3628,22.6014,22.7895,1845900.0],["2018-06-27",22.8433,23.0493,22.2968,22.3595,1590200.0],["2018-06-28",22.3954,22.7895,22.0549,22.7358,3268000.0],["2018-06-29",24.5632,24.6349,23.7749,24.402,5798500.0],["2018-07-02",24.2766,24.6707,22.9418,23.2464,4026400.0],["2018-07-03",23.318,23.8824,23.2643,23.7032,1000800.0],["2018-07-05",23.7928,23.8197,23.0941,23.7212,1445900.0],["2018-07-06",23.7749,24.2676,23.6585,23.9182,953300.0],["2018-07-09",24.1243,24.6707,23.9272,24.617,1756400.0],["2018-07-10",25.2978,25.3157,24.3751,24.6797,2322000.0],["2018-07-11",24.4647,24.9126,24.393,24.4378,1536800.0],["2018-07-12",24.608,24.617,23.9451,24.1691,1374700.0],["2018-07-13",24.1691,24.3214,23.9272,24.178,1689700.0],["2018-07-16",24.187,24.3213,23.7839,24.1959,1235200.0],["2018-07-17",24.1959,24.7424,24.1959,24.617,1462500.0],["2018-07-18",24.3572,24.4557,23.963,24.0795,2550000.0],["2018-07-19",24.1153,24.393,23.9809,24.178,1341300.0],["2018-07-20",24.1511,24.1511,23.121,23.336,1695700.0],["2018-07-23",23.3001,23.5689,22.9418,23.0941,2968400.0],["2018-07-24",23.0403,23.0851,22.1983,22.2968,2465000.0],["2018-07-25",22.261,22.261,21.0068,21.3293,3397800.0],["2018-07-26",21.401,21.7504,20.8904,21.6966,3483500.0],["2018-07-27",21.7056,21.8937,21.0427,21.1233,2743500.0],["2018-07-30",21.0606,21.5533,20.9262,20.9441,2022100.0],["2018-07-31",21.0427,21.3741,20.8456,21.2756,1533700.0],["2018-08-01",21.3159,21.6208,21.1187,21.4953,2263100.0],["2018-08-02",21.2621,21.4863,20.9034,20.9214,1409800.0],["2018-08-03",21.2621,21.2621,20.8317,21.011,635200.0],["2018-08-06",21.0559,21.2711,20.7689,21.1904,780500.0],["2018-08-07",21.2532,21.8181,21.1007,21.7643,1022600.0],["2018-08-08",21.7643,21.9168,21.5132,21.6567,905800.0],["2018-08-09",21.6657,21.9526,21.5491,21.7284,1992300.0],["2018-08-10",21.5312,21.6657,21.1904,21.5491,1155900.0],["2018-08-13",21.4594,21.5043,20.6882,20.8496,1814400.0],["2018-08-14",20.9124,21.3339,20.742,21.011,1114800.0],["2018-08-15",20.9034,20.9752,20.6165,20.7958,1426900.0],["2018-08-16",20.8945,21.4325,20.8138,21.2801,1164600.0],["2018-08-17",21.1994,21.3428,20.9483,21.1276,1743800.0],["2018-08-20",21.2263,21.6657,21.1097,21.5491,1286100.0],["2018-08-21",22.0423,22.8135,21.9706,22.7059,2619200.0],["2018-08-22",22.6431,22.7238,22.2665,22.4548,1089000.0],["2018-08-23",22.4548,22.4548,22.0782,22.2934,1374300.0],["2018-08-24",22.3113,22.5804,22.2486,22.4997,749400.0],["2018-08-27",22.5355,22.9839,22.4638,22.8494,1075800.0],["2018-08-28",22.8135,22.9122,22.6162,22.7508,762300.0],["2018-08-29",22.7239,22.7956,22.3741,22.5893,698400.0],["2018-08-30",22.4638,22.5355,22.132,22.2037,949700.0],["2018-08-31",22.1141,22.2934,21.9257,22.2844,993500.0],["2018-09-04",22.2396,22.2755,21.9616,22.2306,956000.0],["2018-09-05",22.2217,22.679,22.0423,22.5535,948800.0],["2018-09-06",22.6431,23.1902,22.41,22.4997,1553700.0],["2018-09-07",22.2934,22.2934,21.9168,22.0692,1353500.0],["2018-09-10",22.0961,22.4459,22.0333,22.1768,918600.0],["2018-09-11",22.1141,22.8494,22.0154,22.4548,965200.0],["2018-09-12",22.4817,22.8225,22.4548,22.7956,1335700.0],["2018-09-13",22.8404,22.9122,21.9975,22.5983,2156400.0],["2018-09-14",22.4907,23.1543,22.0513,23.1453,1579400.0],["2018-09-17",23.0736,23.1453,22.5445,22.5804,2132400.0],["2018-09-18",22.679,23.3336,22.679,23.1364,1603200.0],["2018-09-19",23.0736,23.4682,22.9839,23.0915,3705600.0],["2018-09-20",22.9211,22.9929,22.1679,22.5804,4080400.0],["2018-09-21",22.4369,22.8494,21.854,22.7508,2916300.0],["2018-09-24",22.7328,23.3695,22.6611,22.8942,3170900.0],["2018-09-25",23.0287,23.1364,22.6521,22.679,4315800.0],["2018-09-26",23.9703,24.0331,21.1994,21.9795,11130100.0],["2018-09-27",22.2037,22.2396,21.2711,21.3787,3609300.0],["2018-09-28",21.3428,22.0692,21.2442,21.4415,2849600.0],["2018-10-01",21.8002,21.8002,20.9393,21.2532,3200400.0],["2018-10-02",21.2532,21.8181,21.2532,21.6746,2588100.0],["2018-10-03",21.6298,21.8092,20.8317,20.9752,3605600.0],["2018-10-04",20.8048,20.8227,20.2936,20.6703,2374200.0],["2018-10-05",20.6703,20.751,19.9708,20.3474,1730300.0],["2018-10-08",20.2309,21.029,20.1681,20.8765,3367800.0],["2018-10-09",20.8048,20.9393,20.0336,20.0515,2177500.0],["2018-10-10",19.9618,20.186,19.37,19.3879,3349800.0],["2018-10-11",19.4597,19.4686,18.7333,18.7602,3325500.0],["2018-10-12",19.0651,19.1458,18.4284,18.5539,2291700.0],["2018-10-15",18.4822,18.7333,18.258,18.5808,1602900.0],["2018-10-16",18.7691,19.5135,18.6167,19.2893,2264400.0],["2018-10-17",18.3297,18.9306,18.3028,18.7422,3172300.0],["2018-10-18",18.4104,18.8857,18.3387,18.3925,1534300.0],["2018-10-19",18.4732,18.5091,17.5316,17.6392,2336300.0],["2018-10-22",17.4868,17.6841,16.8411,16.868,2670100.0],["2018-10-23",16.6887,17.6661,16.6707,17.1998,4391400.0],["2018-10-24",17.1909,17.7827,16.6259,16.6438,2570300.0],["2018-10-25",17.2716,17.8724,17.1101,17.7468,3831400.0],["2018-10-26",17.4419,18.518,17.3433,17.9441,2979200.0],["2018-10-29",18.3118,18.3835,17.146,17.3881,2223000.0],["2018-10-30",17.3164,18.2939,17.0922,18.258,2509300.0],["2018-10-31",18.5808,18.7243,17.6482,17.9083,3143000.0],["2018-11-01",18.0069,18.8499,17.7558,18.6884,1947800.0],["2018-11-02",18.823,18.8588,18.1145,18.527,1851300.0],["2018-11-05",18.5181,19.352,18.4373,19.3341,1594900.0],["2018-11-06",19.3251,19.3969,18.9844,19.101,1155600.0],["2018-11-07",19.2175,19.2803,18.6526,19.1548,797700.0],["2018-11-08",18.4104,18.9933,17.9172,18.4912,1737600.0],["2018-11-09",18.4463,19.2175,18.3208,18.9485,2968200.0],["2018-11-12",18.7602,19.074,18.4732,18.545,1410800.0],["2018-11-13",18.6526,19.2265,18.5629,18.7961,1299400.0],["2018-11-14",19.0789,19.2584,18.4504,18.6748,1157400.0],["2018-11-15",16.3854,16.6996,15.1015,15.8108,10578000.0],["2018-11-16",15.721,17.1216,15.4875,17.0498,5543900.0],["2018-11-19",17.0049,17.7052,16.8882,17.4807,3631100.0],["2018-11-20",17.0318,18.0374,17.0318,17.786,3140200.0],["2018-11-21",17.9656,18.4953,17.6423,18.2977,2052900.0],["2018-11-23",18.2259,18.6748,18.1361,18.4773,797400.0],["2018-11-26",18.6928,18.8454,18.3157,18.7556,1550500.0],["2018-11-27",18.63,19.0968,18.63,18.8634,1118600.0],["2018-11-28",18.8544,19.2135,18.1002,19.1148,1959400.0],["2018-11-29",19.025,19.2764,18.7736,19.025,1068700.0],["2018-11-30",18.9981,19.1956,18.6928,18.9532,1417900.0],["2018-12-03",19.2135,19.2135,18.3067,19.007,1630600.0],["2018-12-04",18.5671,18.6479,17.7142,17.9745,2709200.0],["2018-12-06",17.6693,18.603,17.5885,18.4773,1490400.0],["2018-12-07",18.4953,19.1327,18.3157,18.3247,1281900.0],["2018-12-10",18.3337,18.6479,17.7142,17.8309,1052300.0],["2018-12-11",18.1272,18.2439,17.6154,17.7231,969000.0],["2018-12-12",17.8039,18.3157,17.4897,18.0374,1118100.0],["2018-12-13",18.0823,18.3337,17.768,17.8039,845200.0],["2018-12-14",17.6244,18.1541,17.5974,17.6423,1125000.0],["2018-12-17",17.5885,18.0015,17.3371,17.373,1914100.0],["2018-12-18",17.5615,18.1721,17.4089,17.9207,2703200.0],["2018-12-19",17.8848,18.603,17.7411,17.8668,1969900.0],["2018-12-20",17.7142,18.4235,17.6064,18.0374,1481200.0],["2018-12-21",17.8578,18.1721,16.8522,16.8702,3701700.0],["2018-12-24",16.8702,17.1306,16.4482,16.7445,742600.0],["2018-12-26",16.8074,17.4448,16.3764,17.4179,1039100.0],["2018-12-27",17.0857,17.5526,16.7176,17.382,1257700.0],["2018-12-28",17.364,17.8219,17.0947,17.3102,1227900.0],["2018-12-31",17.4089,17.5795,16.6368,17.1485,1286000.0],["2019-01-02",16.8343,17.9745,16.7714,17.786,1651500.0],["2019-01-03",17.6693,18.0823,17.3909,17.6064,1123400.0],["2019-01-04",17.7142,18.594,17.7142,18.5491,1210800.0],["2019-01-07",18.5491,19.1507,18.3875,18.8544,2174100.0],["2019-01-08",19.0789,19.1238,18.2798,18.9622,2551400.0],["2019-01-09",19.1238,19.8869,18.621,19.7343,3010200.0],["2019-01-10",19.7881,20.1383,18.6659,18.8544,4819700.0],["2019-01-11",18.6838,19.4649,18.603,19.007,2032700.0],["2019-01-14",18.9442,19.016,18.4324,18.4594,1386100.0],["2019-01-15",18.4683,18.8364,18.2618,18.621,1250200.0],["2019-01-16",18.6659,18.8275,18.2529,18.3875,1995100.0],["2019-01-17",18.208,18.5761,18.0105,18.4683,1533100.0],["2019-01-18",18.5851,18.7467,17.9925,18.2259,1807800.0],["2019-01-22",18.1451,18.2978,17.2922,17.5256,2005400.0],["2019-01-23",17.5526,18.0284,17.4358,17.8758,1212900.0],["2019-01-24",17.8848,18.3606,17.8488,18.3516,1886800.0],["2019-01-25",18.5671,18.7826,17.9386,18.0105,2176400.0],["2019-01-28",17.786,18.3696,17.786,17.9835,1399300.0],["2019-01-29",17.6783,18.4055,17.373,18.3157,1499400.0],["2019-01-30",18.4145,18.5402,17.9925,18.4235,1424700.0],["2019-01-31",18.3875,19.3482,18.2529,19.2225,3013600.0],["2019-02-01",19.2854,19.7522,19.2854,19.5996,1816500.0],["2019-02-04",19.5547,19.6535,19.1956,19.5098,1030800.0],["2019-02-05",19.5008,20.0844,19.438,19.7882,1592800.0],["2019-02-06",19.7657,19.8016,19.0106,19.0826,1417100.0],["2019-02-07",19.0196,19.541,18.9118,19.532,1587800.0],["2019-02-08",19.4421,19.55,19.0736,19.3073,1440000.0],["2019-02-11",19.3882,19.4151,19.1365,19.3163,1401400.0],["2019-02-12",19.4601,20.8263,19.4601,20.6555,2740400.0],["2019-02-13",20.6735,20.7634,20.0174,20.3589,1873500.0],["2019-02-14",20.2421,20.5657,19.9814,20.3769,1577700.0],["2019-02-15",20.4758,20.6735,20.305,20.5117,1301500.0],["2019-02-19",20.4668,20.9701,20.3589,20.7634,1990700.0],["2019-02-20",20.7185,20.9342,20.4398,20.6555,1926100.0],["2019-02-21",20.5387,21.4016,20.3679,21.3926,2167600.0],["2019-02-22",21.4465,21.6622,21.2937,21.4555,1520800.0],["2019-02-25",21.4465,21.4555,20.9701,21.087,1575000.0],["2019-02-26",20.9342,21.4106,20.7454,20.8623,1403500.0],["2019-02-27",20.9252,21.0151,20.4758,20.7993,1384800.0],["2019-02-28",20.5836,20.7095,20.2511,20.5027,2013500.0],["2019-03-01",20.6825,20.8083,19.8915,20.4129,1151300.0],["2019-03-04",20.4848,21.0331,20.4848,20.7904,1513600.0],["2019-03-05",20.8533,20.8982,20.3859,20.3949,766000.0],["2019-03-06",20.3949,20.6196,20.1162,20.1162,767700.0],["2019-03-07",20.2241,20.9432,20.1792,20.7724,1345200.0],["2019-03-08",20.6915,21.2668,20.5207,21.078,1409400.0],["2019-03-11",21.114,21.6712,20.9701,21.6623,1777000.0],["2019-03-12",21.6622,21.887,21.2757,21.6083,1872200.0],["2019-03-13",21.6623,21.842,21.3027,21.3297,1212100.0],["2019-03-14",21.2847,21.4016,21.06,21.2578,1344600.0],["2019-03-15",21.2578,21.5634,20.9162,20.9971,2220600.0],["2019-03-18",20.9971,21.1948,20.6555,20.7814,1609500.0],["2019-03-19",20.8083,20.9522,20.0713,20.1612,1149300.0],["2019-03-20",20.1162,20.26,19.496,19.9095,1855600.0],["2019-03-21",19.9904,20.8083,19.9814,20.4488,3343300.0],["2019-03-22",20.2421,20.8083,20.1342,20.4308,1984100.0],["2019-03-25",20.4668,21.5544,20.2421,21.4555,2529400.0],["2019-03-26",21.5724,21.7342,21.042,21.6443,3273700.0],["2019-03-27",22.3813,22.8397,21.1859,22.2285,7090800.0],["2019-03-28",22.2825,22.4353,21.7971,22.2375,3316200.0],["2019-03-29",22.2285,22.5251,21.5903,21.7252,3359900.0],["2019-04-01",21.9049,22.0038,21.3477,21.7342,1992500.0],["2019-04-02",21.7072,21.7791,21.3656,21.7072,1677700.0],["2019-04-03",21.851,22.2914,21.6173,21.9229,1872900.0],["2019-04-04",21.9679,22.66,21.9049,22.633,1690500.0],["2019-04-05",22.7139,23.1813,22.6869,23.0195,1911100.0],["2019-04-08",22.9027,23.1723,22.5072,22.651,1914200.0],["2019-04-09",22.642,22.642,22.1566,22.1836,2025900.0],["2019-04-10",22.4353,22.7319,22.2914,22.642,2316900.0],["2019-04-11",22.633,23.0015,22.4982,22.9027,1423500.0],["2019-04-12",23.0645,23.1633,22.8397,23.0465,1957700.0],["2019-04-15",23.0644,23.2173,22.642,22.8397,1972700.0],["2019-04-16",22.9296,22.9656,22.642,22.7229,1037100.0],["2019-04-17",22.7948,23.0645,22.5701,22.9746,1417700.0],["2019-04-18",22.9206,23.3161,22.8487,23.2981,1833800.0],["2019-04-22",23.2173,23.3521,22.633,22.642,1537300.0],["2019-04-23",22.8308,23.388,22.7409,23.3071,1929800.0],["2019-04-24",23.46,23.8465,23.1364,23.4689,1390800.0],["2019-04-25",23.0734,23.1723,22.1207,22.9746,2210000.0],["2019-04-26",22.9746,23.0645,22.597,22.9746,1341200.0],["2019-04-29",23.0195,23.3071,22.8577,23.2532,1092400.0],["2019-04-30",23.2352,23.397,23.0734,23.2892,1142100.0],["2019-05-01",23.4196,23.8245,22.9968,23.0597,1878700.0],["2019-05-02",23.0417,23.6805,22.8528,23.5816,1408500.0],["2019-05-03",23.6536,23.8065,23.3566,23.6176,1001000.0],["2019-05-06",23.3117,23.7165,23.1227,23.6536,903700.0],["2019-05-07",23.5726,23.6266,22.9248,23.1407,914000.0],["2019-05-08",23.1587,23.3387,22.7178,22.7268,821200.0],["2019-05-09",22.5919,23.3027,22.5019,23.2397,1372900.0],["2019-05-10",23.1587,23.5726,23.0238,23.5006,1184700.0],["2019-05-13",23.5906,23.7435,23.2577,23.4916,1509300.0],["2019-05-14",23.4736,24.6792,23.4106,24.1934,1964000.0],["2019-05-15",24.0224,24.3463,23.9145,24.1034,760800.0],["2019-05-16",24.5443,24.8682,24.3733,24.6252,1320000.0],["2019-05-17",24.4723,24.7242,24.2294,24.2474,896900.0],["2019-05-20",24.1484,24.2474,23.6805,23.7615,1656900.0],["2019-05-21",23.7615,24.1394,23.7075,23.9774,784100.0],["2019-05-22",23.6086,24.2204,23.4916,23.7345,1195900.0],["2019-05-23",23.5636,24.2474,23.4466,23.7075,1348500.0],["2019-05-24",23.8335,24.2204,23.7705,24.2114,1616400.0],["2019-05-28",24.2744,24.3193,23.7795,23.8155,1011200.0],["2019-05-29",23.6715,23.8965,23.2487,23.4466,1568700.0],["2019-05-30",23.3836,23.6356,22.7088,23.0237,1237800.0],["2019-05-31",22.8168,23.1677,22.376,22.6099,1288500.0],["2019-06-03",22.6639,23.4376,22.5559,23.2127,1286500.0],["2019-06-04",23.2937,23.7975,22.7448,23.7435,1711600.0],["2019-06-05",23.8875,24.0224,23.4286,23.6895,1688400.0],["2019-06-06",23.7525,24.1034,23.3566,23.5636,971800.0],["2019-06-07",23.7165,24.0674,23.6176,23.8875,807600.0],["2019-06-10",23.9235,24.1214,23.6086,23.7705,587900.0],["2019-06-11",23.9055,23.9684,23.1227,23.3926,977500.0],["2019-06-12",23.4556,23.7165,23.3117,23.3746,896400.0],["2019-06-13",23.4646,23.8875,23.4106,23.8155,899700.0],["2019-06-14",23.7345,23.9774,23.5546,23.8065,983300.0],["2019-06-17",23.8425,23.8425,23.0058,23.5726,1328500.0],["2019-06-18",23.1227,23.7165,22.8528,22.9968,2290100.0],["2019-06-19",22.9248,22.9248,22.0431,22.5739,2143600.0],["2019-06-20",22.7808,23.0687,22.5469,22.9518,1344100.0],["2019-06-21",22.7898,22.8888,22.0701,22.151,1666500.0],["2019-06-24",22.25,22.4299,21.7552,22.0161,1752900.0],["2019-06-25",22.4569,22.5379,20.9814,21.4313,3202900.0],["2019-06-26",21.3233,21.5932,20.9634,21.1703,3791000.0],["2019-06-27",22.6819,23.1407,22.097,22.8438,7066800.0],["2019-06-28",22.9878,23.4916,22.9878,23.1497,3296400.0],["2019-07-01",23.6176,23.7705,22.9878,23.3476,1609100.0],["2019-07-02",23.3386,23.5816,22.9788,23.5186,2392900.0],["2019-07-03",23.5186,23.9774,23.4376,23.9235,1019000.0],["2019-07-05",23.7075,23.7525,22.9698,23.3566,1226100.0],["2019-07-08",23.3836,23.8965,23.2127,23.8245,1719400.0],["2019-07-09",23.8245,23.8695,23.4736,23.6625,1064000.0],["2019-07-10",23.9055,24.0044,23.2937,23.6805,1602200.0],["2019-07-11",23.6805,23.7165,22.9608,23.2487,1691100.0],["2019-07-12",23.2667,23.9864,23.2667,23.7255,1291900.0],["2019-07-15",23.9595,24.0404,23.4826,23.6805,1002300.0],["2019-07-16",23.5996,24.1484,23.5186,24.0584,1077900.0],["2019-07-17",24.3014,24.3823,23.9145,24.1124,1321700.0],["2019-07-18",24.1124,24.3193,23.7795,24.1034,1487300.0],["2019-07-19",24.0314,24.1214,23.8065,23.9685,1419000.0],["2019-07-22",24.0404,24.1574,23.6626,23.6895,1273500.0],["2019-07-23",23.8605,23.8605,22.9248,22.9698,1722700.0],["2019-07-24",22.9518,23.8335,22.9158,23.7795,1663500.0],["2019-07-25",23.9864,24.4993,23.8425,24.4183,1341100.0],["2019-07-26",24.4453,24.6882,24.0584,24.1214,1532200.0],["2019-07-29",24.1214,24.1934,23.7435,23.9505,1495500.0],["2019-07-30",23.9595,24.8772,23.9415,24.5173,1539200.0],["2019-07-31",24.4992,24.6256,23.4972,23.7139,1825500.0],["2019-08-01",23.7861,24.7339,23.5965,24.1562,2239100.0],["2019-08-02",24.075,24.1291,23.3347,23.416,1562100.0],["2019-08-05",23.1452,23.3889,22.5223,22.8112,1687200.0],["2019-08-06",22.8383,23.1903,22.748,23.1813,1548600.0],["2019-08-07",23.0007,23.9305,22.766,23.7049,2185400.0],["2019-08-08",23.8041,24.418,23.8041,24.2284,1594400.0],["2019-08-09",24.1562,24.1923,23.6868,23.741,1083300.0],["2019-08-12",23.5875,23.8042,23.3709,23.759,838900.0],["2019-08-13",24.2013,24.8242,23.9215,24.5534,1299400.0],["2019-08-14",24.2826,24.4451,23.759,24.0298,1292800.0],["2019-08-15",24.093,24.3999,23.9034,23.9215,1432300.0],["2019-08-16",23.9486,24.3367,23.8944,24.2374,1164400.0],["2019-08-19",24.5173,25.0228,24.3638,24.761,1421600.0],["2019-08-20",24.8152,25.411,24.5985,25.2575,1375400.0],["2019-08-21",25.3929,25.8352,25.0408,25.429,1556300.0],["2019-08-22",25.438,25.8894,25.1492,25.6998,1530600.0],["2019-08-23",25.7269,26.1151,25.2665,25.3568,1945400.0],["2019-08-26",25.4922,25.5554,25.1492,25.3748,1208500.0],["2019-08-27",25.6186,25.6186,25.0679,25.1311,1225800.0],["2019-08-28",25.0228,25.5012,24.6527,25.4741,1655400.0],["2019-08-29",25.6547,25.8713,25.4019,25.429,1273000.0],["2019-08-30",25.5012,25.5554,25.0499,25.3568,1151500.0],["2019-09-03",25.2394,25.3207,24.9415,25.1221,720800.0],["2019-09-04",25.3568,26.1331,25.1582,25.8984,1291200.0],["2019-09-05",26.1782,26.2595,25.5012,25.8623,1696600.0],["2019-09-06",25.9526,26.3768,25.9526,26.1331,1102100.0],["2019-09-09",26.0699,26.5393,25.8984,26.2866,1250400.0],["2019-09-10",26.2414,26.3498,25.6818,26.0609,1461700.0],["2019-09-11",26.3136,26.765,26.1692,26.7199,1460600.0],["2019-09-12",26.9816,27.6496,26.8282,27.3969,1852000.0],["2019-09-13",27.8482,27.8753,26.9455,27.2795,1786800.0],["2019-09-16",27.2705,27.5774,27.0719,27.3879,1446700.0],["2019-09-17",27.3337,28.3086,27.3337,28.2003,2145300.0],["2019-09-18",28.0739,28.3899,27.8302,28.3357,2390900.0],["2019-09-19",28.4169,28.4891,28.119,28.1822,1620000.0],["2019-09-20",28.1822,28.5253,28.0017,28.4079,1807700.0],["2019-09-23",28.3176,28.769,28.3176,28.5433,1502900.0],["2019-09-24",28.7238,28.9315,28.3267,28.3808,1974200.0],["2019-09-25",28.9405,29.3196,28.3989,29.2294,5456100.0],["2019-09-26",29.789,29.8703,28.6426,29.5453,5478100.0],["2019-09-27",29.6807,29.8883,29.3557,29.3648,2495300.0],["2019-09-30",29.4731,30.9806,29.4731,30.6917,4930400.0],["2019-10-01",30.6827,30.8903,30.0779,30.4931,2861300.0],["2019-10-02",30.5834,30.7188,29.8161,30.2314,2136000.0],["2019-10-03",30.1862,30.4029,29.5272,29.8793,2227600.0],["2019-10-04",30.0418,30.6376,29.9064,30.448,2347600.0],["2019-10-07",30.2584,30.7008,30.2404,30.5292,1298500.0],["2019-10-08",30.2675,30.9535,30.2043,30.5924,1489900.0],["2019-10-09",30.8452,31.1431,30.6466,30.6556,2045700.0],["2019-10-10",30.7008,30.8994,30.3577,30.7549,2532400.0],["2019-10-11",31.1702,31.2965,30.5563,30.6195,1739300.0],["2019-10-14",30.5834,30.9445,30.4841,30.7459,1542300.0],["2019-10-15",30.9264,31.3958,30.8903,31.3688,2191200.0],["2019-10-16",31.4139,32.2444,31.3146,32.2173,2057400.0],["2019-10-17",32.3256,32.9846,32.3256,32.6235,2585100.0],["2019-10-18",32.5603,33.0658,32.4701,32.9304,1553100.0],["2019-10-21",33.1742,33.3457,32.6325,32.7138,1591100.0],["2019-10-22",32.9575,33.0207,32.3527,32.777,1253200.0],["2019-10-23",32.7589,32.8402,32.1631,32.5603,1873900.0],["2019-10-24",32.5874,33.2554,32.3888,33.2193,1322400.0],["2019-10-25",33.2193,33.7609,33.0117,33.0207,2156500.0],["2019-10-28",32.9756,33.2373,32.0187,32.0277,2303700.0],["2019-10-29",31.9645,32.5513,31.8111,31.9736,1673200.0],["2019-10-30",31.9284,32.4339,31.1882,32.4339,2219100.0],["2019-10-31",32.3888,32.4701,31.9375,32.2173,1217900.0],["2019-11-01",32.443,32.8582,32.2534,32.786,1619900.0],["2019-11-04",32.4971,32.5964,30.8181,31.107,3220900.0],["2019-11-05",31.107,31.3236,30.1411,30.3126,2547700.0],["2019-11-06",30.4209,30.9264,30.0057,30.8452,2002000.0],["2019-11-07",30.8723,30.9084,29.121,29.3738,2841300.0],["2019-11-08",29.4731,29.9244,29.2564,29.437,1327500.0],["2019-11-11",29.5092,30.4029,29.5002,30.2945,1626500.0],["2019-11-12",30.5112,30.9716,30.0147,30.6195,1852300.0],["2019-11-13",30.5109,31.2078,30.4204,31.0992,1309800.0],["2019-11-14",30.9906,31.4884,30.9363,31.2983,785400.0],["2019-11-15",31.3165,31.4251,30.9544,31.0268,790500.0],["2019-11-18",31.0178,31.6423,30.9091,31.4522,1151300.0],["2019-11-19",31.6242,31.9319,31.4613,31.588,1302200.0],["2019-11-20",31.5427,32.1491,31.407,31.6423,923500.0],["2019-11-21",31.7056,31.8233,31.0449,31.0992,752000.0],["2019-11-22",31.244,31.4432,30.7553,30.8096,966000.0],["2019-11-25",31.0178,31.588,30.9001,31.3617,820500.0],["2019-11-26",31.2169,31.778,31.2169,31.7599,786100.0],["2019-11-27",31.8142,32.0043,31.4794,31.5608,722200.0],["2019-11-29",31.4251,31.778,31.2169,31.2983,389500.0],["2019-12-02",31.1535,31.235,30.357,30.5924,1649900.0],["2019-12-03",30.52,31.0992,30.3751,31.0811,1201800.0],["2019-12-04",31.1173,31.4703,30.8639,31.244,833700.0],["2019-12-05",31.244,31.9772,31.1445,31.7418,1191500.0],["2019-12-06",31.8143,32.0134,30.8186,30.9454,1528300.0],["2019-12-09",30.9635,31.769,30.9454,31.5337,1556100.0],["2019-12-10",31.4794,31.7418,31.3255,31.6604,750300.0],["2019-12-11",31.7509,32.3664,31.5789,32.3392,1089700.0],["2019-12-12",32.1491,32.3573,31.3346,31.407,995100.0],["2019-12-13",31.2259,31.7961,31.1716,31.6332,753000.0],["2019-12-16",31.6423,31.8052,31.2983,31.4884,1087800.0],["2019-12-17",31.5246,31.597,30.6648,30.8458,1495900.0],["2019-12-18",31.1626,31.3164,30.0765,30.2213,2054500.0],["2019-12-19",30.0855,30.0855,29.2528,29.5877,2158900.0],["2019-12-20",29.7325,30.8277,29.6782,30.6919,2601300.0],["2019-12-23",30.6467,30.8639,30.1579,30.2665,1024700.0],["2019-12-24",30.3751,30.8639,30.2303,30.7915,561400.0],["2019-12-26",30.7824,30.882,30.52,30.5924,825300.0],["2019-12-27",30.701,30.9635,30.4385,30.71,881100.0],["2019-12-30",30.6195,30.8005,30.4566,30.7553,1294300.0],["2019-12-31",30.6738,31.2078,30.6738,31.0178,1098700.0],["2020-01-02",31.1626,31.2893,30.7281,31.235,1317900.0],["2020-01-03",30.9091,31.6966,30.882,31.597,1303700.0],["2020-01-06",31.6423,32.4569,31.5789,32.2668,1887600.0],["2020-01-07",32.5836,32.9999,32.4026,32.8189,2261900.0],["2020-01-08",33.3258,33.8055,33.1176,33.4887,2977800.0],["2020-01-09",33.8869,34.0227,33.3348,33.543,3621600.0],["2020-01-10",32.0948,32.9275,31.7147,32.4569,4821200.0],["2020-01-13",32.5293,32.8008,31.8504,31.9138,1855000.0],["2020-01-14",31.9138,32.8008,31.8504,32.6741,1796700.0],["2020-01-15",32.9094,33.2533,32.8189,33.2443,1286700.0],["2020-01-16",33.2624,33.3982,32.8189,33.0723,1086900.0],["2020-01-17",33.3801,33.6516,33.1357,33.3167,1450500.0],["2020-01-21",33.3529,34.3123,33.3167,34.249,1389200.0],["2020-01-22",34.3938,34.9187,34.1947,34.6382,1099500.0],["2020-01-23",34.6472,35.6428,34.5567,35.1993,1496600.0],["2020-01-24",35.1993,35.3894,34.2399,34.5024,1798000.0],["2020-01-27",34.3214,35.2265,34.2942,34.6291,1918400.0],["2020-01-28",34.9821,35.5704,34.7468,35.2084,2332400.0],["2020-01-29",35.1722,35.317,34.4662,34.783,1161500.0],["2020-01-30",34.7649,35.0726,34.1313,34.4119,1199000.0],["2020-01-31",34.439,34.8101,33.7602,33.9865,1984900.0],["2020-02-03",34.1223,34.4843,33.6154,34.2399,1180700.0],["2020-02-04",34.4933,34.5024,33.2534,33.2805,2103900.0],["2020-02-05",33.1535,34.0608,32.7815,33.8521,3065700.0],["2020-02-06",33.9882,34.4419,33.7523,34.088,1405300.0],["2020-02-07",34.2241,34.7957,34.1334,34.578,1330800.0],["2020-02-10",34.7231,35.5397,34.5961,35.449,1221500.0],["2020-02-11",35.5579,35.7666,35.2585,35.4309,2118100.0],["2020-02-12",35.4037,35.4672,34.705,35.1587,1363200.0],["2020-02-13",34.8411,35.8845,34.8048,35.8119,1473300.0],["2020-02-14",35.9299,36.1476,35.5307,36.0841,1116200.0],["2020-02-18",36.2474,36.7555,35.8845,35.9843,884100.0],["2020-02-19",36.193,36.5559,35.9843,36.2384,805200.0],["2020-02-20",36.1658,36.5196,35.5488,36.3291,1222900.0],["2020-02-21",36.438,36.7193,36.0206,36.1658,926700.0],["2020-02-24",35.6214,36.0569,35.3583,35.3764,1062500.0],["2020-02-25",35.567,35.567,33.3168,33.3259,1296100.0],["2020-02-26",32.6635,33.5073,31.8288,32.0919,2912600.0],["2020-02-27",31.3116,32.5728,30.5223,31.3026,1977200.0],["2020-02-28",30.4043,30.7219,28.7348,29.5696,3063800.0],["2020-03-02",30.0504,31.112,29.1885,31.112,3436100.0],["2020-03-03",31.1211,32.5184,30.6039,31.4568,2562200.0],["2020-03-04",32.1373,33.2442,31.8016,32.6545,2425400.0],["2020-03-05",31.9104,32.2643,30.7037,31.0304,2199500.0],["2020-03-06",29.742,29.9325,27.7549,28.8982,3019700.0],["2020-03-09",26.8658,27.1017,24.5158,26.1399,3898000.0],["2020-03-10",26.8839,27.2922,24.5884,26.766,2876500.0],["2020-03-11",25.8405,26.158,23.8444,24.2527,1949300.0],["2020-03-12",22.4834,23.1457,20.7958,21.1587,3766000.0],["2020-03-13",22.4471,22.6013,19.1263,20.8684,3003800.0],["2020-03-16",18.0012,18.6817,14.1542,14.5625,3042200.0],["2020-03-17",14.9254,15.0706,12.1037,12.4757,4348800.0],["2020-03-18",11.7498,11.904,9.0823,10.035,3966800.0],["2020-03-19",9.9352,11.5865,8.9099,11.2054,6093700.0],["2020-03-20",11.7317,12.0492,10.3435,10.9786,4167000.0],["2020-03-23",10.9423,11.0512,9.7174,10.2981,4188700.0],["2020-03-24",11.7952,14.3175,11.3687,14.1723,5001700.0],["2020-03-25",15.5878,18.1283,14.9163,17.6655,6153400.0],["2020-03-26",17.4206,18.8269,16.8126,17.3117,4868500.0],["2020-03-27",17.7018,18.2371,15.8781,16.2864,6588300.0],["2020-03-30",15.6694,16.6947,15.3246,16.5132,4012800.0],["2020-03-31",16.5586,17.357,16.1594,16.4225,3641800.0],["2020-04-01",15.3791,15.6241,14.5171,14.9889,3959800.0],["2020-04-02",15.1432,16.0868,13.9909,14.7167,4403100.0],["2020-04-03",14.8075,14.9617,13.9455,14.6351,3428400.0],["2020-04-06",16.0051,18.1373,15.8418,17.475,4567500.0],["2020-04-07",18.7362,19.3894,17.348,17.6927,3614800.0],["2020-04-08",18.1464,20.2514,17.8107,20.0246,3202500.0],["2020-04-09",21.4218,22.5288,19.8794,20.4782,3567900.0],["2020-04-13",19.961,20.1788,17.4296,18.1464,3844700.0],["2020-04-14",19.9429,19.9429,18.4549,18.7543,3033100.0],["2020-04-15",17.7563,18.6182,17.3752,18.1464,2389200.0],["2020-04-16",18.0738,18.7543,17.8561,18.346,1584300.0],["2020-04-17",19.2624,19.7251,18.6545,19.2261,2446900.0],["2020-04-20",18.4549,19.2261,18.2644,18.5093,1973300.0],["2020-04-21",17.6292,18.6817,17.4931,18.473,2326100.0],["2020-04-22",19.0537,19.3804,18.5819,18.6545,2298800.0],["2020-04-23",18.9539,19.3985,18.2916,18.4005,2720200.0],["2020-04-24",18.6999,20.2877,18.5638,20.1244,2999300.0],["2020-04-27",20.2332,21.4944,20.1425,21.2857,2527900.0],["2020-04-28",22.4108,22.9915,22.0116,22.8554,2714700.0],["2020-04-29",23.8535,25.1328,23.8444,24.9332,2829700.0],["2020-04-30",24.298,24.3706,23.5813,23.8081,2140700.0],["2020-05-01",22.801,22.9643,21.7938,22.8373,2332600.0],["2020-05-04",22.3654,23.5631,21.9662,23.427,1507100.0],["2020-05-05",23.917,24.6791,23.672,23.8897,1854200.0],["2020-05-06",23.9444,24.2903,23.3253,23.7532,1295400.0],["2020-05-07",23.7896,24.4997,23.7896,24.2721,1643800.0],["2020-05-08",24.8275,26.2387,24.3814,25.9837,1621400.0],["2020-05-11",25.2736,26.0566,24.8366,25.5831,1908800.0],["2020-05-12",25.6742,25.8108,24.1993,24.1993,1423400.0],["2020-05-13",23.8806,23.9262,22.1963,22.3329,2308100.0],["2020-05-14",21.6683,22.5423,20.6031,22.3238,2350200.0],["2020-05-15",21.9141,23.0157,21.4589,22.4968,1928200.0],["2020-05-18",24.0718,26.3388,23.9899,26.0748,2882400.0],["2020-05-19",25.8927,27.0398,25.219,25.7834,2292800.0],["2020-05-20",26.7212,26.7212,25.137,25.392,2485000.0],["2020-05-21",25.2099,27.1855,25.2008,26.7121,2624700.0],["2020-05-22",27.1491,27.9685,26.6028,27.7955,1616000.0],["2020-05-26",29.3523,29.9987,28.6149,28.9244,2148000.0],["2020-05-27",29.9532,32.0472,29.9168,32.0108,2818000.0],["2020-05-28",32.548,32.6845,30.4175,30.7726,3543500.0],["2020-05-29",30.372,31.8105,29.8622,30.1171,3088800.0],["2020-06-01",30.3538,31.8833,29.8622,30.7453,1628000.0],["2020-06-02",31.2187,31.9471,30.6269,31.8469,2035700.0],["2020-06-03",32.6845,33.8863,32.4751,33.513,2017600.0],["2020-06-04",32.9941,33.8317,31.419,31.6648,2230800.0],["2020-06-05",33.5039,33.8044,32.2293,33.0669,2314300.0],["2020-06-08",33.686,33.9864,31.4008,31.7377,2190500.0],["2020-06-09",30.8181,31.5465,30.4904,30.6452,2965400.0],["2020-06-10",30.2992,31.1823,29.2704,30.545,2208300.0],["2020-06-11",27.8956,29.1065,26.9761,27.0216,2797000.0],["2020-06-12",28.6877,29.0883,27.6498,29.0519,2319600.0],["2020-06-15",27.4404,31.2825,27.3949,31.2551,2236800.0],["2020-06-16",32.7756,32.7847,30.4084,31.2825,2118700.0],["2020-06-17",31.6284,32.0108,30.4722,30.7999,1738400.0],["2020-06-18",30.3083,31.0366,29.935,30.017,1505400.0],["2020-06-19",30.6543,30.9456,28.8152,29.3979,2205400.0],["2020-06-22",29.407,30.6087,29.061,30.4995,1635000.0],["2020-06-23",30.8454,31.2824,30.199,31.0184,1943000.0],["2020-06-24",30.8181,30.8545,28.7241,30.3447,5370600.0],["2020-06-25",26.6575,27.2128,25.7925,26.7485,10796400.0],["2020-06-26",26.6575,26.6575,25.046,26.0202,4247200.0],["2020-06-29",25.9564,27.7318,25.5376,27.2766,2274500.0],["2020-06-30",27.3858,28.105,26.8304,27.9321,1563800.0],["2020-07-01",27.8956,28.1415,26.6119,26.7303,1674100.0],["2020-07-02",27.4222,27.6225,26.5664,26.7394,1372000.0],["2020-07-06",27.3676,27.6498,26.5573,27.0671,1688100.0],["2020-07-07",26.6939,27.3312,26.5209,26.5846,1491700.0],["2020-07-08",26.8578,28.1415,26.7667,28.1233,1858000.0],["2020-07-09",28.2689,28.2689,26.0475,26.439,1943300.0],["2020-07-10",26.703,27.9958,26.4754,27.7955,2082300.0],["2020-07-13",28.3509,28.36,26.621,26.6575,1918400.0],["2020-07-14",26.4663,27.6498,26.3297,27.5679,1342300.0],["2020-07-15",28.4965,28.6513,27.4951,28.4601,2228200.0],["2020-07-16",27.3312,29.2431,27.3221,29.0519,2473600.0],["2020-07-17",29.2795,29.844,28.624,28.8152,1875400.0],["2020-07-20",28.6422,28.8334,27.5952,28.0686,1836300.0],["2020-07-21",28.2052,28.5147,27.9958,28.1961,1242700.0],["2020-07-22",28.0413,30.4084,28.0413,30.1262,2431400.0],["2020-07-23",31.3917,31.6284,29.5435,30.1262,2017000.0],["2020-07-24",30.108,30.4175,29.2158,30.2355,1091900.0],["2020-07-27",30.4813,31.5738,30.199,31.5465,1155900.0],["2020-07-28",31.7832,32.1838,30.5905,30.6178,1701100.0],["2020-07-29",30.809,31.2916,30.7453,31.246,1237100.0],["2020-07-30",30.4995,31.064,30.0898,30.8637,1227700.0],["2020-07-31",30.6451,30.8545,29.8622,30.6269,1428500.0],["2020-08-03",31.0002,31.6648,30.5723,30.9183,1065400.0],["2020-08-04",30.6816,31.1823,30.3265,30.4722,1076000.0],["2020-08-05",30.8373,31.449,30.4083,31.1294,1127900.0],["2020-08-06",32.2249,32.5627,31.7685,31.9967,1877800.0],["2020-08-07",31.7776,32.0241,30.9651,31.7411,1030700.0],["2020-08-10",32.1245,34.1876,31.9511,32.9826,2032700.0],["2020-08-11",33.7312,33.8772,32.7818,32.8639,1975200.0],["2020-08-12",33.2291,33.4756,32.444,33.4208,993700.0],["2020-08-13",32.7453,33.4938,32.6357,33.1378,890800.0],["2020-08-14",32.5992,33.1287,32.0971,33.01,1264800.0],["2020-08-17",33.22,34.1237,32.8,33.7312,1471200.0],["2020-08-18",34.2333,35.1462,34.005,34.3154,1695400.0],["2020-08-19",34.1511,34.4706,33.6125,33.7677,1086400.0],["2020-08-20",33.366,34.6532,33.1378,33.9046,1195800.0],["2020-08-21",33.6034,34.8084,33.5486,34.6806,1350000.0],["2020-08-24",35.0731,35.0731,34.0963,34.5436,936500.0],["2020-08-25",34.7627,34.8997,33.6673,34.2333,1394700.0],["2020-08-26",34.3063,34.6441,33.6125,33.6308,1140200.0],["2020-08-27",33.9411,34.2333,32.9917,33.0191,966500.0],["2020-08-28",33.2565,33.6399,32.8913,33.4391,1089200.0],["2020-08-31",33.2474,33.4117,32.444,32.6448,1272700.0],["2020-09-01",32.4166,33.7038,31.9967,33.6399,986900.0],["2020-09-02",33.8407,33.8955,32.6083,33.722,1172900.0],["2020-09-03",33.932,33.9411,31.9784,32.5262,1393100.0],["2020-09-04",32.9187,33.366,30.6365,31.5768,1835300.0],["2020-09-08",31.239,32.2249,30.9195,31.1112,1196300.0],["2020-09-09",31.3394,33.0009,31.1294,32.8548,1549400.0],["2020-09-10",33.0283,33.7586,32.7818,32.8548,1187500.0],["2020-09-11",33.0009,33.8955,32.9187,33.5212,927900.0],["2020-09-14",33.8407,34.8632,33.6673,34.8358,1283200.0],["2020-09-15",34.5071,35.0184,33.5942,33.6947,1208000.0],["2020-09-16",34.5893,35.9951,34.2424,35.557,1902100.0],["2020-09-17",35.0092,35.6209,34.6167,35.2466,1348700.0],["2020-09-18",35.6117,35.9951,34.8632,35.5935,2197000.0],["2020-09-21",34.8175,35.8126,34.0689,35.5387,1840400.0],["2020-09-22",35.4291,37.3006,35.0549,36.9719,3795200.0],["2020-09-23",36.5155,36.5703,33.9046,34.1876,4602500.0],["2020-09-24",33.9685,34.5437,33.2382,34.0598,2388600.0],["2020-09-25",33.7768,33.8864,32.8183,33.2291,2792600.0],["2020-09-28",33.9411,35.4017,33.5577,35.2739,1989500.0],["2020-09-29",35.3196,35.3744,34.3063,34.4067,929300.0],["2020-09-30",34.4158,35.8673,34.3611,35.0457,1495500.0],["2020-10-01",35.5387,36.2964,35.0731,36.2507,1887400.0],["2020-10-02",35.1735,36.5976,34.9818,36.342,1125700.0],["2020-10-05",36.8806,37.0815,35.1005,36.1138,1112600.0],["2020-10-06",36.5155,36.7711,35.1735,35.3287,1164900.0],["2020-10-07",35.9312,36.3329,34.5619,35.0731,1603800.0],["2020-10-08",35.776,36.7985,35.63,36.5703,1173000.0],["2020-10-09",37.1271,37.8666,36.9172,37.2641,1173000.0],["2020-10-12",37.4284,37.8027,36.9811,37.6749,749400.0],["2020-10-13",37.6475,37.6475,36.552,36.908,862700.0],["2020-10-14",37.1728,37.3188,36.6707,37.0267,638800.0],["2020-10-15",36.3603,37.9761,36.2964,37.8392,968100.0],["2020-10-16",37.8483,38.5238,37.2275,37.2914,975200.0],["2020-10-19",37.4558,37.8392,36.6615,36.908,771300.0],["2020-10-20",37.2914,37.6018,36.6433,36.9354,988000.0],["2020-10-21",36.9354,37.2367,34.6623,34.854,1225900.0],["2020-10-22",34.8084,35.0001,33.0009,33.3752,1721800.0],["2020-10-23",33.7768,34.6167,33.4391,34.3428,1706900.0],["2020-10-26",33.3386,33.649,32.2249,32.5718,2380400.0],["2020-10-27",32.6813,32.7361,30.8738,31.2025,1657900.0],["2020-10-28",30.4174,31.9145,30.2257,31.0108,1034700.0],["2020-10-29",31.1842,31.4398,30.0796,30.3079,818200.0],["2020-10-30",30.0888,30.5817,29.2215,29.4406,1647400.0],["2020-11-02",30.3079,30.8373,29.468,30.4083,1074400.0],["2020-11-03",31.0473,31.2938,30.2166,30.9925,814500.0],["2020-11-04",31.4124,33.5303,31.3851,32.9826,2031700.0],["2020-11-05",33.2565,33.8042,32.0423,32.2066,1649300.0],["2020-11-06",32.2067,32.2706,30.6182,31.0108,1918600.0],["2020-11-09",31.8598,32.0515,27.6514,27.7426,5477800.0],["2020-11-10",28.5958,30.5775,27.7518,30.2655,2559900.0],["2020-11-11",30.5499,30.6875,29.66,30.5866,1465100.0],["2020-11-12",30.3022,31.238,29.7151,30.1187,1343200.0],["2020-11-13",30.5408,31.1829,29.9444,30.9261,1018400.0],["2020-11-16",31.3481,31.3939,30.7518,31.3664,1375000.0],["2020-11-17",31.5591,32.2655,31.1371,31.7517,1217500.0],["2020-11-18",31.7518,32.715,31.5958,32.2196,1716600.0],["2020-11-19",32.3389,33.1829,32.1187,33.1095,1544800.0],["2020-11-20",32.9811,33.4765,32.8159,33.238,1048100.0],["2020-11-23",33.3297,34.7609,33.2747,34.3939,1383400.0],["2020-11-24",34.7976,34.8801,32.4398,32.5866,1902100.0],["2020-11-25",32.9719,33.3664,32.1921,33.0086,1215100.0],["2020-11-27",32.9352,33.5132,32.3664,32.7517,529900.0],["2020-11-30",32.715,32.8893,31.5866,32.293,1134700.0],["2020-12-01",32.5866,32.7425,31.449,31.6141,1407400.0],["2020-12-02",31.5499,31.7701,30.7151,30.7976,1299500.0],["2020-12-03",30.8068,32.3572,30.7518,32.082,1126100.0],["2020-12-04",32.0912,32.238,31.1187,31.6875,1025600.0],["2020-12-07",31.7793,32.926,31.2288,32.8526,1413300.0],["2020-12-08",32.2105,32.5407,31.4307,31.7151,1477200.0],["2020-12-09",31.9169,32.1646,31.1738,31.3206,749000.0],["2020-12-10",31.1462,31.8251,30.8251,31.6141,637400.0],["2020-12-11",31.4857,31.9628,30.9903,31.2655,871500.0],["2020-12-14",31.7426,32.1462,30.9628,30.9811,1113900.0],["2020-12-15",31.3206,31.6783,30.9261,31.1462,1063000.0],["2020-12-16",31.504,31.504,30.6417,31.1279,1581500.0],["2020-12-17",31.6875,33.2471,31.6417,32.66,1634300.0],["2020-12-18",32.8618,33.2104,32.2288,32.6049,2201600.0],["2020-12-21",31.6508,32.6692,31.2288,32.1462,1046000.0],["2020-12-22",32.1462,32.8343,31.8435,32.6416,1009300.0],["2020-12-23",32.7059,32.7701,31.8802,31.9811,876100.0],["2020-12-24",32.0545,32.926,31.5866,32.9077,421000.0],["2020-12-28",32.9627,33.1187,31.9536,32.1738,737600.0],["2020-12-29",32.1921,32.3848,31.4582,31.7334,681100.0],["2020-12-30",31.9627,32.3297,31.5407,31.5499,654000.0],["2020-12-31",31.5407,31.5407,30.66,30.7518,1192800.0],["2021-01-04",31.1187,31.2563,29.9628,30.7059,1404200.0],["2021-01-05",30.2747,30.6875,29.7243,29.8068,2346600.0],["2021-01-06",29.5683,30.2013,29.1371,30.1004,2214400.0],["2021-01-07",30.3481,31.6967,30.0912,31.4765,1945900.0],["2021-01-08",31.5958,31.5958,29.9995,30.3114,1413100.0],["2021-01-11",30.0729,31.2472,29.8343,30.9261,2004500.0],["2021-01-12",31.4398,31.605,30.5958,31.3297,3453600.0],["2021-01-13",33.8251,34.6508,32.0728,32.1187,6542400.0],["2021-01-14",32.3297,33.3847,31.6967,32.3756,2377200.0],["2021-01-15",32.2838,33.0453,32.0361,32.8068,2795300.0],["2021-01-19",33.1554,34.7058,33.1187,34.6141,2866700.0],["2021-01-20",34.7884,37.8342,34.6416,37.1645,2943600.0],["2021-01-21",37.559,38.8984,37.5315,37.7883,2582700.0],["2021-01-22",37.6416,39.0911,37.2562,38.7241,3005800.0],["2021-01-25",39.1094,39.9076,38.6048,39.1461,2271200.0],["2021-01-26",39.4764,40.1369,37.6782,38.5498,2346700.0],["2021-01-27",37.614,39.7057,37.4948,38.9351,2671200.0],["2021-01-28",38.5957,39.2379,37.8984,38.7333,2573700.0],["2021-01-29",38.3204,38.7149,37.3847,38.2012,2335900.0],["2021-02-01",38.5131,38.9076,37.3572,38.2195,1500600.0],["2021-02-02",38.5314,38.5314,37.036,37.8801,1426200.0],["2021-02-03",37.8432,38.3589,37.3737,37.6775,972500.0],["2021-02-04",37.6499,37.9906,36.6923,37.3921,1755300.0],["2021-02-05",37.6315,39.252,37.0146,39.1784,1214300.0],["2021-02-08",39.6848,41.6276,39.5467,41.5079,1785300.0],["2021-02-09",41.204,41.2593,39.9057,40.3845,1555000.0],["2021-02-10",40.2741,41.1396,39.3901,40.1728,1264400.0],["2021-02-11",40.6516,41.9775,40.3477,41.1672,1385000.0],["2021-02-12",40.7252,41.0659,39.961,40.5687,1214300.0],["2021-02-16",40.5135,40.5227,38.1655,38.1839,1610500.0],["2021-02-17",37.8156,38.1839,37.1987,37.9814,1429500.0],["2021-02-18",37.963,38.2024,37.3552,37.4749,1042900.0],["2021-02-19",39.7124,39.7676,38.276,39.0126,2592200.0],["2021-02-22",38.6719,38.8653,37.2816,37.2908,1299100.0],["2021-02-23",36.858,37.4105,35.5598,37.2448,1300200.0],["2021-02-24",36.6094,38.4141,35.7163,38.3128,1428900.0],["2021-02-25",38.1011,38.1011,35.9096,36.1583,1483900.0],["2021-02-26",36.6094,37.7327,35.8636,37.1803,1324500.0],["2021-03-01",37.9077,38.4049,37.1435,37.3,1207100.0],["2021-03-02",37.4749,38.1379,36.7844,37.8985,1009700.0],["2021-03-03",37.7696,38.0734,36.545,37.0146,1014100.0],["2021-03-04",37.0882,38.6535,35.0349,36.3977,1975700.0],["2021-03-05",36.7475,39.2981,35.7715,39.252,2498100.0],["2021-03-08",39.5927,40.6976,39.2244,40.0255,1212400.0],["2021-03-09",40.6147,41.2501,39.5743,39.6019,1100100.0],["2021-03-10",39.6295,41.4434,39.5374,41.0383,1156600.0],["2021-03-11",41.5171,41.6644,40.5319,40.9094,1022300.0],["2021-03-12",40.007,40.8081,39.1599,40.449,1122900.0],["2021-03-15",40.937,41.9314,40.4582,41.8946,1031100.0],["2021-03-16",42.2076,42.8614,41.5355,41.646,1450300.0],["2021-03-17",41.3145,43.6164,40.6424,43.6164,1479000.0],["2021-03-18",42.3274,43.0179,40.0899,40.1083,1899600.0],["2021-03-19",40.6608,41.6184,39.6479,40.6792,2008000.0],["2021-03-22",41.3237,41.8209,40.228,41.4066,1553500.0],["2021-03-23",41.5815,41.6736,39.6203,39.9242,1722900.0],["2021-03-24",40.5135,41.2317,39.8597,39.9518,2445100.0],["2021-03-25",37.2632,41.2132,37.2632,40.8818,3370300.0],["2021-03-26",41.4802,43.2757,40.5687,43.2665,2676500.0],["2021-03-29",42.9443,43.4875,41.2224,41.379,1397200.0],["2021-03-30",41.158,43.2297,41.0291,42.9995,1277200.0],["2021-03-31",43.2205,43.5888,42.576,42.843,1121000.0],["2021-04-01",43.3033,44.0952,42.8246,43.9939,1034700.0],["2021-04-05",44.1965,45.2738,43.9111,45.1449,1864200.0],["2021-04-06",45.2922,45.6973,44.841,45.2922,814000.0],["2021-04-07",45.3567,45.7158,44.4451,44.6385,1023000.0],["2021-04-08",44.8594,44.9791,43.644,43.6717,1079100.0],["2021-04-09",43.6993,45.4211,43.3678,45.1725,1012700.0],["2021-04-12",45.1357,45.3751,44.6108,45.2001,885200.0],["2021-04-13",44.841,45.329,43.3402,44.6845,1446500.0],["2021-04-14",44.4543,45.3567,44.3254,44.3991,810600.0],["2021-04-15",45.016,45.0252,44.2333,44.2702,719300.0],["2021-04-16",44.8318,45.9644,44.7674,45.725,1218200.0],["2021-04-19",46.0564,46.1853,44.7213,45.2462,1398700.0],["2021-04-20",45.2462,45.3198,42.1984,43.1376,1711000.0],["2021-04-21",43.0455,44.2333,42.8246,44.04,1158400.0],["2021-04-22",43.8926,44.0952,43.11,43.4691,1313300.0],["2021-04-23",43.4599,44.2794,42.8614,44.04,1024900.0],["2021-04-26",44.4267,44.9423,43.8466,44.8502,703600.0],["2021-04-27",45.3659,46.038,44.5832,44.7766,996500.0],["2021-04-28",44.9883,45.2093,44.5832,44.841,1055400.0],["2021-04-29",45.3014,46.1393,44.8871,45.7065,1177600.0],["2021-04-30",45.7065,45.725,44.1136,44.4083,1041800.0],["2021-05-03",45.0804,45.8539,44.7582,45.6237,764800.0],["2021-05-04",45.3474,45.6881,44.7397,45.6605,745600.0],["2021-05-05",45.8729,46.0022,44.8108,45.5589,1352700.0],["2021-05-06",45.8175,45.8175,44.3306,45.051,1152800.0],["2021-05-07",45.0694,47.092,44.5707,46.9442,1154200.0],["2021-05-10",47.0089,48.4681,46.4271,47.1012,1096200.0],["2021-05-11",46.1777,46.2978,44.2567,44.8108,1782700.0],["2021-05-12",44.2013,44.3121,40.6087,40.8118,2884100.0],["2021-05-13",41.1259,42.9083,41.0612,42.4281,1581700.0],["2021-05-14",42.9268,43.5271,42.622,43.3701,1141500.0],["2021-05-17",42.9914,43.3054,41.7816,42.3911,1604400.0],["2021-05-18",42.4004,42.5574,41.1351,41.2367,1358500.0],["2021-05-19",40.2669,41.2551,39.3619,40.6733,1604300.0],["2021-05-20",40.6825,41.2644,40.1099,41.0058,1149800.0],["2021-05-21",41.4583,41.9663,40.1746,40.2115,1340700.0],["2021-05-24",40.5071,40.5625,40.0176,40.2485,892800.0],["2021-05-25",40.6271,42.3634,40.6179,41.5692,1977900.0],["2021-05-26",41.7816,42.7328,41.4953,42.622,1112900.0],["2021-05-27",42.8714,43.7487,42.622,43.3609,1403000.0],["2021-05-28",43.6472,43.6749,42.5851,43.2316,727100.0],["2021-06-01",43.6379,43.9427,42.6312,43.5271,802300.0],["2021-06-02",43.6472,43.6472,42.2434,42.3634,1089500.0],["2021-06-03",42.0402,42.3172,41.0243,41.7816,932000.0],["2021-06-04",42.0309,42.6405,41.3845,42.4835,887600.0],["2021-06-07",42.5943,42.8252,41.8555,42.1972,788100.0],["2021-06-08",42.4927,42.5297,41.9109,42.1048,1235100.0],["2021-06-09",42.2618,42.3911,40.7657,40.9689,1258000.0],["2021-06-10",40.6179,40.6364,39.0848,40.073,2752900.0],["2021-06-11",40.3408,40.9134,39.9714,40.4609,1592300.0],["2021-06-14",40.3131,40.9134,39.2695,39.7221,1197800.0],["2021-06-15",40.0822,40.1284,39.5096,39.7959,992700.0],["2021-06-16",39.759,40.0638,38.7985,38.9001,1170600.0],["2021-06-17",38.7893,39.9437,38.4198,39.3157,1765400.0],["2021-06-18",38.9001,40.0545,38.7246,39.2326,1801300.0],["2021-06-21",39.5373,40.2392,39.4357,39.759,1204700.0],["2021-06-22",39.9437,40.0361,39.2049,39.9252,1548300.0],["2021-06-23",40.5625,40.6733,39.1033,40.0545,4695900.0],["2021-06-24",38.5584,38.5584,37.0622,37.3578,8477200.0],["2021-06-25",37.5055,37.7826,36.9606,37.0068,4872000.0],["2021-06-28",37.1823,37.5517,36.8129,37.5055,2128000.0],["2021-06-29",37.4501,38.309,37.4316,37.6441,2427800.0],["2021-06-30",37.3208,37.9765,37.21,37.6071,1830700.0],["2021-07-01",37.7272,38.7154,37.487,38.6415,1805800.0],["2021-07-02",38.8447,38.8447,38.0966,38.2905,1059400.0],["2021-07-06",38.1243,38.2167,36.7205,37.0715,1787900.0],["2021-07-07",37.0253,38.0504,36.9791,37.5702,1332800.0],["2021-07-08",36.4896,36.8036,35.5938,35.8616,3114000.0],["2021-07-09",36.4989,37.2285,36.4527,36.7852,1725500.0],["2021-07-12",36.5266,37.053,36.2033,36.8867,1215500.0],["2021-07-13",36.5266,36.7944,35.5568,35.8154,2025500.0],["2021-07-14",36.1756,36.7574,36.0186,36.3418,1956800.0],["2021-07-15",36.0463,36.7482,35.8801,36.2864,1834700.0],["2021-07-16",36.4342,36.9883,35.8801,35.954,1750000.0],["2021-07-19",35.8616,36.7759,35.3629,36.2403,2514500.0],["2021-07-20",36.3141,37.6441,36.2403,37.3855,2090800.0],["2021-07-21",37.5979,38.3737,37.2654,37.8842,1912000.0],["2021-07-22",37.4501,37.6533,36.8498,37.4132,1788300.0],["2021-07-23",37.7641,38.4937,37.7272,38.309,1635600.0],["2021-07-26",38.4753,38.78,37.6902,37.7918,1527900.0],["2021-07-27",37.5148,38.2998,37.1915,38.152,1375900.0],["2021-07-28",38.2074,38.5399,37.7549,38.0874,1070600.0],["2021-07-29",38.5122,39.7775,38.4383,39.288,1774900.0],["2021-07-30",38.8354,39.7498,38.817,39.1956,1383500.0],["2021-08-02",39.3619,39.6943,39.1217,39.288,1249400.0],["2021-08-03",39.3896,39.6943,38.7893,39.5004,1115500.0],["2021-08-04",39.1667,39.695,38.4716,38.5458,2026100.0],["2021-08-05",38.5643,39.2965,38.4995,39.0555,979200.0],["2021-08-06",39.3614,39.4633,38.6848,38.8053,1170900.0],["2021-08-09",38.7404,39.2594,38.4902,38.6663,1111200.0],["2021-08-10",38.8331,39.8804,38.5829,39.1667,1081200.0],["2021-08-11",39.0555,40.6033,38.8794,40.594,1057300.0],["2021-08-12",40.6774,40.9277,39.8804,40.2696,764300.0],["2021-08-13",40.3994,40.6033,39.9175,40.5755,790900.0],["2021-08-16",40.2974,40.9833,40.0657,40.2326,961000.0],["2021-08-17",39.7321,39.7599,37.8692,38.6199,1262000.0],["2021-08-18",38.1009,39.176,37.999,38.4624,758500.0],["2021-08-19",37.9619,38.416,37.6839,38.0361,1374300.0],["2021-08-20",37.9063,38.9536,37.7117,38.8331,1001400.0],["2021-08-23",38.7497,38.7775,37.758,38.4068,899400.0],["2021-08-24",38.7033,40.075,38.4624,39.3336,1172200.0],["2021-08-25",39.4448,40.5477,39.1853,40.075,901400.0],["2021-08-26",40.038,40.1862,39.3336,39.6302,956900.0],["2021-08-27",39.797,40.7423,39.5375,40.2789,836900.0],["2021-08-30",40.3809,40.3809,39.7692,39.9916,622000.0],["2021-08-31",40.2326,40.3623,39.4541,39.8804,708500.0],["2021-09-01",39.9916,40.6033,39.8155,40.4643,738400.0],["2021-09-02",40.6404,40.7609,40.1584,40.4457,639900.0],["2021-09-03",40.1862,40.2511,39.5375,40.0472,745200.0],["2021-09-07",40.0472,40.7516,39.7506,39.8989,813900.0],["2021-09-08",39.0092,39.3984,38.5087,38.6199,1272300.0],["2021-09-09",38.5643,38.935,38.1287,38.7126,1134300.0],["2021-09-10",39.2131,39.2316,38.4624,38.4902,687800.0],["2021-09-13",38.7497,38.8146,37.6561,38.3512,1425600.0],["2021-09-14",38.6199,38.7682,37.6653,37.9434,1291100.0],["2021-09-15",37.8136,38.3141,37.4707,38.2214,852400.0],["2021-09-16",38.1658,39.4448,38.0082,39.0277,1097800.0],["2021-09-17",39.1204,39.5282,38.7868,39.4263,2415900.0],["2021-09-20",38.1658,38.7312,37.3224,37.8414,1631300.0],["2021-09-21",37.9063,38.0731,37.0444,37.6375,1520900.0],["2021-09-22",38.0361,38.6107,37.8322,37.9156,2262300.0],["2021-09-23",38.3141,39.556,37.8785,38.1195,3128200.0],["2021-09-24",38.0268,38.5643,37.5819,38.1658,1555000.0],["2021-09-27",38.0917,38.6385,37.7858,38.416,925100.0],["2021-09-28",37.9897,38.4253,37.137,37.2946,1277800.0],["2021-09-29",37.4336,37.7117,37.1649,37.2668,1000800.0],["2021-09-30",37.5263,37.5263,35.9693,36.0712,1547000.0],["2021-10-01",36.1083,36.3771,35.682,35.9971,1073700.0],["2021-10-04",35.7746,36.2195,35.58,35.9044,1000700.0],["2021-10-05",36.062,36.3122,35.6171,35.8395,777500.0],["2021-10-06",35.5429,36.3585,35.3947,36.201,850400.0],["2021-10-07",36.4419,36.9702,36.3307,36.4327,1122800.0],["2021-10-08",36.5161,36.7571,36.0249,36.0527,854500.0],["2021-10-11",35.7654,36.1454,35.5522,35.5615,1231600.0],["2021-10-12",35.6634,36.1361,35.5337,35.9415,1088800.0],["2021-10-13",36.0156,36.5161,35.7839,36.2659,1322200.0],["2021-10-14",36.4512,37.5819,36.2288,37.5356,1831700.0],["2021-10-15",37.9248,37.999,36.961,36.9702,1311000.0],["2021-10-18",36.7385,37.4892,36.4234,37.3688,1337600.0],["2021-10-19",37.4522,37.619,36.9517,37.2297,874400.0],["2021-10-20",37.2575,38.1565,37.1463,37.9248,1146900.0],["2021-10-21",37.9619,38.0731,37.619,37.86,791200.0],["2021-10-22",37.9897,38.6663,37.8043,38.0917,908000.0],["2021-10-25",37.897,38.5458,37.8507,37.999,1191600.0],["2021-10-26",38.2029,38.2029,37.2946,37.3966,925600.0],["2021-10-27",37.619,38.7219,37.0907,37.1,1416400.0],["2021-10-28",37.2668,37.5356,37.1463,37.3131,723000.0],["2021-10-29",37.239,37.6375,37.0536,37.2112,886100.0],["2021-11-01",37.1463,38.5643,37.1463,38.5551,1351600.0],["2021-11-02",38.6199,38.6199,37.3966,37.7117,1158800.0],["2021-11-03",37.8414,39.1946,37.6097,38.5087,1065000.0],["2021-11-04",38.8331,39.3058,38.2956,38.4624,952500.0],["2021-11-05",39.0463,39.5745,38.8238,39.2965,830000.0],["2021-11-08",39.3799,39.5004,38.6014,38.9258,739800.0],["2021-11-09",39.2978,40.1442,39.2327,39.642,1466200.0],["2021-11-10",39.3164,39.642,38.4049,38.5723,1062200.0],["2021-11-11",38.8328,39.1676,38.6839,38.963,885100.0],["2021-11-12",39.1304,39.7071,38.8886,39.6699,1206600.0],["2021-11-15",39.735,39.735,39.1397,39.2978,1144000.0],["2021-11-16",39.1676,40.6372,39.1025,40.3768,1727100.0],["2021-11-17",40.4884,40.8232,39.9303,40.7488,1152100.0],["2021-11-18",40.9349,41.093,40.2745,41.0279,1133900.0],["2021-11-19",40.8046,41.679,40.3861,40.4512,1883500.0],["2021-11-22",40.9256,41.0093,39.6513,39.6699,1458700.0],["2021-11-23",39.6699,41.0,39.2885,40.8976,1585500.0],["2021-11-24",40.7674,41.0651,40.4791,40.4977,1029300.0],["2021-11-26",39.735,40.228,38.6467,39.242,807600.0],["2021-11-29",39.5862,39.7164,38.3119,38.5723,1253800.0],["2021-11-30",38.3677,39.0467,37.0469,37.1957,2079200.0],["2021-12-01",37.9957,38.7212,37.0469,37.0562,1247800.0],["2021-12-02",37.5399,39.3722,37.0841,39.1397,1630900.0],["2021-12-03",39.5025,39.6141,38.6374,39.2606,1863500.0],["2021-12-06",39.8745,41.5022,39.5118,41.2139,1602800.0],["2021-12-07",41.5859,41.7255,40.7767,41.0372,1071900.0],["2021-12-08",41.372,41.7162,40.8419,41.2325,1257800.0],["2021-12-09",40.9907,41.8092,40.7023,40.8418,1045800.0],["2021-12-10",41.2325,41.5208,40.7674,41.4929,864000.0],["2021-12-13",42.4696,42.6277,40.5628,40.7953,1297500.0],["2021-12-14",40.3768,40.786,39.8652,40.2559,1431800.0],["2021-12-15",40.4605,41.2232,40.1815,41.0837,1377800.0],["2021-12-16",40.6558,40.9628,40.0419,40.1535,1107500.0],["2021-12-17",39.7908,40.1071,38.8607,39.0374,3059600.0],["2021-12-20",38.4607,38.6933,37.0934,37.7445,1319700.0],["2021-12-21",38.2654,39.0467,38.1724,39.0281,970000.0],["2021-12-22",38.8607,40.3768,38.7119,40.3582,973600.0],["2021-12-23",40.6186,40.7488,40.2094,40.3861,652800.0],["2021-12-27",40.507,41.1023,40.3675,41.0837,1100400.0],["2021-12-28",40.9349,42.0882,40.9349,41.5673,1437500.0],["2021-12-29",41.5487,42.1626,41.5022,41.9766,1146100.0],["2021-12-30",42.1533,42.2649,41.3627,41.4371,538700.0],["2021-12-31",41.3906,41.8557,41.2046,41.6045,600800.0],["2022-01-03",41.8092,41.8464,39.9117,40.0977,1089500.0],["2022-01-04",40.2466,40.9627,40.1628,40.7488,869900.0],["2022-01-05",40.5442,41.6883,39.8652,39.9954,1202100.0],["2022-01-06",39.8652,39.9396,38.5909,38.9537,1521900.0],["2022-01-07",38.9444,39.2513,36.9353,36.9818,1693100.0],["2022-01-10",37.1585,38.2933,36.4144,38.2189,2922900.0],["2022-01-11",38.4421,39.5025,38.2189,39.2048,2350400.0],["2022-01-12",39.456,40.0326,39.2513,39.4188,3516600.0],["2022-01-13",43.6787,46.4691,42.9625,45.9296,19316000.0],["2022-01-14",45.7622,46.6923,44.5437,45.6134,4625100.0],["2022-01-18",45.0646,45.3064,41.7441,42.0417,3543800.0],["2022-01-19",41.3441,41.8929,40.1908,40.3861,3699100.0],["2022-01-20",40.6186,40.9535,38.4979,38.6188,2663900.0],["2022-01-21",38.8235,39.3164,37.7073,37.7445,2817200.0],["2022-01-24",36.8888,39.7257,36.7586,39.7071,3096300.0],["2022-01-25",38.6746,39.7908,38.0887,39.2978,1846200.0],["2022-01-26",39.9489,40.107,37.1678,37.4097,2077600.0],["2022-01-27",37.9119,38.3956,36.6749,37.112,2077900.0],["2022-01-28",37.2236,38.3398,36.4423,38.3212,1544700.0],["2022-01-31",38.005,39.3164,37.9305,39.2978,1546800.0],["2022-02-01",39.6606,39.7908,37.4934,38.5816,1969500.0],["2022-02-02",38.843,40.0099,38.5536,39.8419,1492400.0],["2022-02-03",39.1511,39.7205,38.899,38.9924,921000.0],["2022-02-04",38.6376,38.7963,36.1919,36.2385,2586000.0],["2022-02-07",36.5746,37.1534,36.2292,36.5933,1769800.0],["2022-02-08",36.6119,37.2281,36.3319,37.2281,1813600.0],["2022-02-09",37.4334,38.5256,37.4334,38.3576,1436700.0],["2022-02-10",37.3027,38.0309,35.9492,36.2012,2152700.0],["2022-02-11",36.5839,36.9667,35.7251,36.0145,1434900.0],["2022-02-14",35.7998,36.864,35.7998,36.3692,1315900.0],["2022-02-15",36.78,37.1721,36.5186,36.78,1057500.0],["2022-02-16",36.4252,36.9387,36.0892,36.696,1436100.0],["2022-02-17",36.3412,36.6213,35.3237,35.4731,1492200.0],["2022-02-18",35.4171,35.8651,34.8383,35.4077,1537400.0],["2022-02-22",34.913,35.2677,33.6621,33.9048,2016200.0],["2022-02-23",34.1568,34.2595,32.7939,32.9339,1802800.0],["2022-02-24",31.8604,34.5302,31.6831,34.3715,2019700.0],["2022-02-25",34.2222,35.8465,34.1568,35.7718,1524300.0],["2022-02-28",35.5011,36.2199,35.4637,36.0425,1496600.0],["2022-03-01",35.9398,36.9387,35.6598,36.4439,2496000.0],["2022-03-02",36.8733,37.8348,36.5653,37.4428,2094700.0],["2022-03-03",38.0869,38.1149,36.1639,36.4626,1107400.0],["2022-03-04",36.0519,36.3506,35.4637,36.3132,1350000.0],["2022-03-07",36.3132,36.6493,34.5769,34.5956,1764900.0],["2022-03-08",34.4182,36.3039,34.0728,34.7076,1446800.0],["2022-03-09",35.2304,36.1265,35.2304,35.5664,1416600.0],["2022-03-10",35.1277,35.7718,34.829,35.7345,2373600.0],["2022-03-11",35.9398,36.5093,35.2864,35.3704,1511300.0],["2022-03-14",35.3424,35.3517,32.2992,33.1113,2379900.0],["2022-03-15",33.1207,34.3809,33.074,34.3062,1139000.0],["2022-03-16",34.8476,35.4451,33.4474,34.6889,2339800.0],["2022-03-17",34.6236,35.3331,34.3715,35.2957,1433700.0],["2022-03-18",35.2024,35.9678,34.885,35.8371,2368400.0],["2022-03-21",35.8465,35.8558,34.2875,34.913,2152000.0],["2022-03-22",35.2117,35.7718,34.6889,35.277,1585900.0],["2022-03-23",34.8943,35.053,33.4754,33.6341,5115900.0],["2022-03-24",32.1498,33.7648,31.2723,32.0938,8803400.0],["2022-03-25",32.0285,32.2992,31.1603,31.4497,3706900.0],["2022-03-28",31.1603,31.7857,30.9176,31.5804,3061500.0],["2022-03-29",32.2058,32.9153,32.0471,32.6539,2930300.0],["2022-03-30",32.5605,32.5792,31.4123,31.6551,2306600.0],["2022-03-31",31.319,31.627,30.2268,30.2268,2637200.0],["2022-04-01",30.6375,30.8709,30.1241,30.5629,2888100.0],["2022-04-04",30.6562,31.2256,30.5068,30.8896,1960100.0],["2022-04-05",30.9643,31.5337,29.732,29.8907,2855600.0],["2022-04-06",29.312,29.4427,28.6678,28.9292,2995500.0],["2022-04-07",28.9386,29.2653,28.1264,29.0039,3376800.0],["2022-04-08",29.0039,30.2361,28.8452,28.9572,2329900.0],["2022-04-11",29.0319,29.9187,28.8452,29.3586,3381000.0],["2022-04-12",30.0121,31.0016,29.8814,30.0214,4682700.0],["2022-04-13",29.9374,31.263,29.9094,30.9643,3600400.0],["2022-04-14",30.9643,31.5524,30.6282,30.9923,3781000.0],["2022-04-18",30.7496,31.3377,30.3668,30.5909,1923300.0],["2022-04-19",30.8336,32.0005,30.8336,31.7951,1812200.0],["2022-04-20",32.1778,33.1207,31.8884,31.9351,1864600.0],["2022-04-21",32.5605,32.9806,31.3003,31.4964,3283000.0],["2022-04-22",31.319,31.3283,30.1614,30.2081,1549300.0],["2022-04-25",29.9001,31.7297,29.4987,31.6551,2410400.0],["2022-04-26",32.0845,32.4859,31.123,31.1323,3139000.0],["2022-04-27",30.9923,31.4217,30.0588,30.2175,2354500.0],["2022-04-28",30.8896,32.0938,30.1895,31.8884,2473200.0],["2022-04-29",31.7297,32.0658,30.1428,30.2735,1596900.0],["2022-05-02",30.0961,30.8989,29.76,30.8522,1342800.0],["2022-05-03",30.8056,31.6364,30.6002,31.487,1055900.0],["2022-05-04",31.6183,33.6062,31.2432,33.4843,2462700.0],["2022-05-05",32.6685,33.2498,31.5339,31.8527,2079000.0],["2022-05-06",31.5058,31.6277,30.1555,31.1401,2146400.0],["2022-05-09",30.3993,31.8058,30.3993,31.262,2954000.0],["2022-05-10",31.834,31.9934,30.5118,31.112,2258100.0],["2022-05-11",31.112,31.3089,28.8803,28.9553,2742300.0],["2022-05-12",28.7865,31.0463,28.6459,30.7181,2828800.0],["2022-05-13",30.7181,31.7777,30.54,31.2526,2206200.0],["2022-05-16",31.2057,31.3464,29.8086,30.84,1653000.0],["2022-05-17",31.5995,31.9371,30.6806,31.909,1403300.0],["2022-05-18",31.412,31.412,29.7054,29.893,1989400.0],["2022-05-19",29.8648,31.3557,29.7242,30.6806,2864600.0],["2022-05-20",31.1026,31.1682,29.7148,30.9619,1420200.0],["2022-05-23",31.2432,31.2807,30.043,30.2399,1370400.0],["2022-05-24",29.968,30.0993,28.7396,29.4148,2015600.0],["2022-05-25",29.5742,31.0557,29.5742,30.915,2143600.0],["2022-05-26",31.0088,32.4434,30.9338,32.2372,2033000.0],["2022-05-27",32.5185,32.7435,31.9934,32.6404,1493900.0],["2022-05-31",32.284,32.556,31.7402,32.3403,948800.0],["2022-06-01",32.3778,32.4622,31.7402,31.8808,1700600.0],["2022-06-02",32.2465,32.4622,31.5714,32.0215,1246600.0],["2022-06-03",31.5714,31.9371,31.3933,31.5527,1368200.0],["2022-06-06",31.7777,31.7777,31.1776,31.2807,1243900.0],["2022-06-07",30.8869,31.6183,30.465,31.5152,2510300.0],["2022-06-08",31.0651,31.5339,30.6244,30.8869,2066200.0],["2022-06-09",30.54,31.6183,30.3431,31.0276,1555000.0],["2022-06-10",30.5493,30.6525,29.2366,29.2554,1638000.0],["2022-06-13",28.1677,28.8053,26.6674,27.2675,2878200.0],["2022-06-14",27.155,27.5769,26.4986,26.7518,2221100.0],["2022-06-15",27.0143,27.3331,25.9079,26.5549,1923800.0],["2022-06-16",25.5141,25.7203,23.8825,24.417,3613700.0],["2022-06-17",24.0513,24.2763,23.2355,23.9669,3220600.0],["2022-06-21",24.4076,25.0077,23.7419,24.0138,2579900.0],["2022-06-22",23.5356,24.9046,23.4981,24.5951,3811300.0],["2022-06-23",25.8329,27.0425,25.5703,26.7143,5746400.0],["2022-06-24",26.808,27.8582,26.6018,27.38,3165700.0],["2022-06-27",27.5488,28.1583,26.9487,27.4738,1775900.0],["2022-06-28",27.7363,27.8489,26.7893,26.8174,1480300.0],["2022-06-29",26.6018,26.7049,25.9548,26.3861,1142900.0],["2022-06-30",26.161,26.9487,25.7485,26.6861,1403200.0],["2022-07-01",26.8737,28.0833,26.7705,27.802,2184900.0],["2022-07-05",27.305,28.6928,27.305,28.6646,1599800.0],["2022-07-06",28.6834,29.0116,27.3988,28.3552,1756200.0],["2022-07-07",28.4208,28.6928,27.8582,28.2896,1120300.0],["2022-07-08",28.0739,28.8522,28.0551,28.7115,1000800.0],["2022-07-11",28.1302,28.9647,28.0176,28.4771,1558000.0],["2022-07-12",28.2052,29.3773,28.1395,28.4958,1526100.0],["2022-07-13",27.7832,28.8428,27.2019,28.6928,1073900.0],["2022-07-14",28.3552,28.5052,27.6895,28.3552,895500.0],["2022-07-15",28.9928,28.9928,27.7645,28.5146,1013300.0],["2022-07-18",28.674,29.1147,28.1395,28.4208,1482600.0],["2022-07-19",28.4865,29.5085,28.3364,29.4148,1456900.0],["2022-07-20",29.6304,29.6304,28.824,29.4148,1657600.0],["2022-07-21",28.9459,30.1274,28.5427,30.1274,1749400.0],["2022-07-22",30.3993,31.1495,29.8086,30.3993,1539100.0],["2022-07-25",29.9492,30.2493,29.4617,29.7617,1293100.0],["2022-07-26",29.5742,29.8742,29.3398,29.5367,1051600.0],["2022-07-27",29.6773,30.6244,29.0209,30.4556,1369700.0],["2022-07-28",30.5775,31.0932,29.8836,30.5869,1557500.0],["2022-07-29",30.7369,30.7369,29.9399,30.6056,1123700.0],["2022-08-01",30.4931,31.0744,30.0618,30.6525,1031700.0],["2022-08-02",30.2962,30.4181,28.9272,28.9647,988400.0],["2022-08-03",29.1249,29.4923,28.4841,29.3133,1158100.0],["2022-08-04",29.2379,30.3498,29.1343,29.8598,1165100.0],["2022-08-05",29.1154,30.0388,28.9176,29.8692,911800.0],["2022-08-08",30.0106,30.755,30.0106,30.444,1243200.0],["2022-08-09",30.1896,30.4063,29.3981,29.5866,1506100.0],["2022-08-10",30.3969,31.3674,30.3875,30.6607,1410600.0],["2022-08-11",30.9246,31.7255,30.8586,31.0471,1608100.0],["2022-08-12",31.3015,31.5464,30.8209,31.5276,796300.0],["2022-08-15",31.4428,31.5841,30.868,31.0847,853200.0],["2022-08-16",30.8586,31.5936,30.3686,31.179,1172400.0],["2022-08-17",30.7455,30.7832,30.1142,30.2273,1114400.0],["2022-08-18",30.2838,30.3309,29.8881,30.199,1121200.0],["2022-08-19",29.8787,30.0954,28.8422,28.8705,1436900.0],["2022-08-22",28.4088,28.6066,28.0507,28.1261,1185900.0],["2022-08-23",28.1543,28.6914,28.0036,28.0413,985000.0],["2022-08-24",27.5984,29.1626,27.4477,28.5124,1667400.0],["2022-08-25",27.9471,29.3322,27.9471,29.2568,1148500.0],["2022-08-26",29.2756,29.3793,27.6644,27.834,1165800.0],["2022-08-29",27.6267,28.2957,27.4854,27.9188,1127900.0],["2022-08-30",28.258,28.258,27.3911,27.5984,1076800.0],["2022-08-31",27.6079,27.6832,26.8541,26.9954,1446300.0],["2022-09-01",26.6562,26.7881,26.1379,26.6185,1249400.0],["2022-09-02",27.0613,27.2215,26.43,26.5996,1187800.0],["2022-09-06",26.5714,26.6562,25.7987,26.1379,1477100.0],["2022-09-07",26.1285,26.8635,26.0249,26.8164,954100.0],["2022-09-08",26.5337,27.0142,26.1662,26.9954,1009300.0],["2022-09-09",27.2592,27.9565,27.0802,27.8246,1107400.0],["2022-09-12",28.1167,28.7291,28.0507,28.1638,1480500.0],["2022-09-13",27.1744,27.1744,26.072,26.1851,1868500.0],["2022-09-14",26.3075,26.4489,25.7422,26.1285,1802800.0],["2022-09-15",26.1191,26.7787,25.8835,26.1191,2228400.0],["2022-09-16",26.1003,26.8823,25.9589,26.7316,2775900.0],["2022-09-19",27.2404,27.7209,26.986,27.5796,2900400.0],["2022-09-20",27.0425,27.2498,26.5996,27.0048,2072300.0],["2022-09-21",27.2027,27.7021,26.2981,26.4018,2118100.0],["2022-09-22",25.6386,25.9024,24.9696,25.0638,5309400.0],["2022-09-23",24.8753,25.648,24.7528,25.6291,3158400.0],["2022-09-26",25.4501,25.7234,24.489,24.5079,1814200.0],["2022-09-27",24.8188,24.9601,23.8483,24.0367,2035500.0],["2022-09-28",24.3854,25.6291,24.2158,25.4313,2375600.0],["2022-09-29",24.8188,24.8659,24.1686,24.489,2524700.0],["2022-09-30",24.3948,24.8094,24.0838,24.423,1737700.0],["2022-10-03",24.9036,25.9212,24.6586,25.7328,2265100.0],["2022-10-04",26.2793,27.1461,26.251,27.1085,2726300.0],["2022-10-05",26.5525,26.7881,26.2227,26.7316,1916000.0],["2022-10-06",26.5054,27.1085,26.4395,27.0048,1357300.0],["2022-10-07",26.496,26.675,25.7987,26.1474,1328200.0],["2022-10-10",26.2887,26.43,25.7893,26.1379,933700.0],["2022-10-11",26.1003,27.1461,25.827,26.496,1877600.0],["2022-10-12",26.3641,26.5054,25.8553,25.9495,1708200.0],["2022-10-13",25.1863,26.2039,24.4231,25.9024,1990600.0],["2022-10-14",26.072,26.2887,24.8659,25.0167,1863500.0],["2022-10-17",25.6574,26.1662,25.4972,25.6291,1881900.0],["2022-10-18",26.2887,26.6373,25.8835,26.2981,2804900.0],["2022-10-19",25.8553,25.9589,24.7528,25.1015,2044500.0],["2022-10-20",25.2711,25.6762,24.8,24.9507,1510900.0],["2022-10-21",24.6586,25.9589,24.4513,25.761,2538000.0],["2022-10-24",25.9401,26.3264,25.648,25.9683,1557400.0],["2022-10-25",26.1285,27.7963,26.1097,27.4571,1538400.0],["2022-10-26",27.4382,27.8434,27.0613,27.0708,1352900.0],["2022-10-27",27.1838,28.0224,26.9671,27.1367,1652000.0],["2022-10-28",27.0519,27.7869,26.6656,27.7115,939500.0],["2022-10-31",27.2781,27.4194,26.7033,27.1556,1151100.0],["2022-11-01",27.7963,27.9282,26.6844,27.1838,1518700.0],["2022-11-02",27.1367,27.7398,26.251,26.2604,1619600.0],["2022-11-03",25.6103,25.9212,25.1863,25.5349,1145800.0],["2022-11-04",26.006,26.7975,25.827,26.5902,1397600.0],["2022-11-07",26.8258,26.9389,25.9872,26.6185,805800.0],["2022-11-08",26.7221,26.9483,25.9872,26.5243,960400.0],["2022-11-09",26.3253,27.5189,26.1643,26.5148,1345600.0],["2022-11-10",28.3336,30.5976,28.2199,29.3946,3241200.0],["2022-11-11",29.3756,30.1808,29.1009,29.7545,1278100.0],["2022-11-14",29.3661,29.6124,28.4567,28.5325,1793300.0],["2022-11-15",29.3661,29.6882,28.6273,29.1199,1538800.0],["2022-11-16",29.0062,29.082,28.6746,28.8925,902200.0],["2022-11-17",28.1347,28.2768,27.5663,28.2578,1403300.0],["2022-11-18",28.7788,28.8262,27.7936,28.4283,1096100.0],["2022-11-21",28.4094,28.4094,27.8694,28.021,638100.0],["2022-11-22",28.4189,28.8072,28.201,28.7315,1047400.0],["2022-11-23",28.6557,29.3472,28.3431,29.2809,688000.0],["2022-11-25",29.0062,29.2904,28.9683,29.2335,235800.0],["2022-11-28",29.0062,29.4325,28.5704,28.7978,853500.0],["2022-11-29",28.5609,29.1862,28.5609,29.1577,652500.0],["2022-11-30",28.8925,29.7451,28.2673,29.7356,959700.0],["2022-12-01",30.285,31.0334,29.9629,30.3229,1529400.0],["2022-12-02",29.3472,30.2945,29.2051,29.8398,1053700.0],["2022-12-05",29.2904,29.5461,29.0062,29.2619,697900.0],["2022-12-06",29.262,29.3756,28.2673,28.6936,826800.0],["2022-12-07",28.9872,29.8209,28.902,29.7167,869900.0],["2022-12-08",29.6693,30.3608,29.5461,29.9251,894600.0],["2022-12-09",29.5082,29.9819,29.404,29.4135,588300.0],["2022-12-12",29.6882,30.1335,29.2525,30.0103,633900.0],["2022-12-13",31.7628,32.407,30.1808,30.3987,1847300.0],["2022-12-14",30.5313,30.9955,29.9724,30.4176,1044400.0],["2022-12-15",29.5935,31.1755,29.5177,31.0808,1596800.0],["2022-12-16",30.4934,30.7397,29.9061,30.465,1658100.0],["2022-12-19",30.2945,30.4366,29.4419,29.6219,850300.0],["2022-12-20",29.2998,29.8587,29.082,29.7072,874100.0],["2022-12-21",30.2471,30.8155,30.1145,30.4934,1222400.0],["2022-12-22",30.1903,30.7681,29.8398,30.7492,1773100.0],["2022-12-23",30.5882,30.7208,30.0671,30.4461,838300.0],["2022-12-27",30.2471,30.6829,30.1998,30.3324,665600.0],["2022-12-28",30.4082,30.484,29.6503,29.6788,1132000.0],["2022-12-29",29.8872,30.645,29.7072,30.3419,945700.0],["2022-12-30",29.9724,30.3229,29.8872,30.1713,693600.0],["2023-01-03",30.7492,31.0144,30.3513,30.7492,1189400.0],["2023-01-04",31.3176,31.8954,31.2039,31.5923,1421600.0],["2023-01-05",31.1944,32.0091,30.806,31.9712,1163300.0],["2023-01-06",32.3596,32.8901,32.2175,32.729,1215600.0],["2023-01-09",32.8048,33.2501,32.5017,32.5964,1469800.0],["2023-01-10",32.208,33.0322,32.1228,33.0132,1203600.0],["2023-01-11",33.3827,34.2731,33.269,34.0458,4132200.0],["2023-01-12",32.6722,33.3353,31.7628,33.0701,4692900.0],["2023-01-13",32.7006,33.6479,32.568,33.2501,2048600.0],["2023-01-17",33.2501,33.5437,33.1174,33.3353,1861100.0],["2023-01-18",33.6195,34.6331,33.3353,33.43,2117900.0],["2023-01-19",33.1743,33.3164,32.568,32.9659,1057900.0],["2023-01-20",33.0132,33.5153,32.5206,33.4964,1129400.0],["2023-01-23",33.3922,34.3205,33.3922,34.2258,1379300.0],["2023-01-24",33.9795,34.9552,33.9795,34.8889,1227300.0],["2023-01-25",34.7847,35.3341,34.652,35.0499,1518600.0],["2023-01-26",35.2773,35.713,34.8984,35.4288,1231900.0],["2023-01-27",35.0594,35.6846,35.0594,35.5046,1015700.0],["2023-01-30",35.0878,35.7699,34.7657,34.8131,1156200.0],["2023-01-31",35.3246,36.4519,35.3246,36.4235,1487400.0],["2023-02-01",36.3664,37.2889,35.6532,36.9275,2149800.0],["2023-02-02",37.5647,38.9151,37.5267,38.4491,2030500.0],["2023-02-03",37.3745,38.354,37.3555,37.7454,1152600.0],["2023-02-06",37.3079,37.4886,36.8419,37.0987,1043500.0],["2023-02-07",36.7183,37.7074,36.6042,37.5076,1379700.0],["2023-02-08",37.1463,37.2319,35.7863,35.8434,1941700.0],["2023-02-09",36.2048,36.3855,35.3869,35.4725,1584600.0],["2023-02-10",35.2823,35.9575,35.1016,35.5296,1214200.0],["2023-02-13",35.4059,36.3569,35.3394,36.2999,922500.0],["2023-02-14",35.7388,36.2618,35.0826,35.6437,1456900.0],["2023-02-15",35.3108,35.52,34.978,35.3013,1041000.0],["2023-02-16",34.6927,35.1587,34.3598,34.7878,1120000.0],["2023-02-17",34.6356,34.6356,33.5705,33.9128,1571000.0],["2023-02-21",33.4183,33.599,32.6765,32.8192,1519100.0],["2023-02-22",33.1901,33.5705,32.8382,33.0665,1370000.0],["2023-02-23",33.2567,33.9033,32.9143,33.7797,1143800.0],["2023-02-24",33.0284,33.6941,32.8572,33.4754,1334600.0],["2023-02-27",33.9604,34.065,33.4183,33.618,1039300.0],["2023-02-28",33.7417,34.046,33.5039,33.542,1090200.0],["2023-03-01",33.4278,33.8748,33.152,33.1806,1403200.0],["2023-03-02",32.9048,33.4659,32.5244,33.4659,1235000.0],["2023-03-03",33.9414,34.1886,33.4754,34.0079,1164100.0],["2023-03-06",33.3327,33.8843,33.1425,33.2757,1601000.0],["2023-03-07",33.542,33.9033,33.2091,33.3708,1271400.0],["2023-03-08",33.6466,33.8653,33.2376,33.8653,900100.0],["2023-03-09",33.8368,34.5595,33.6941,33.8082,1508900.0],["2023-03-10",34.0079,34.046,32.2581,32.9238,1636200.0],["2023-03-13",32.3722,34.2172,32.3152,33.3517,2744400.0],["2023-03-14",33.8843,34.103,33.2186,33.6371,1145200.0],["2023-03-15",33.5324,34.046,32.7526,33.1901,1508400.0],["2023-03-16",33.2471,33.8938,32.6385,33.7892,1405400.0],["2023-03-17",33.8653,33.9033,33.1806,33.5515,2544500.0],["2023-03-20",33.6561,34.2932,33.5324,33.9319,1400200.0],["2023-03-21",34.3123,34.9875,34.2457,34.8448,3061200.0],["2023-03-22",34.7878,35.8719,34.7592,34.997,3438800.0],["2023-03-23",37.5647,38.5347,36.918,37.6313,6095100.0],["2023-03-24",38.2019,38.5918,36.9941,38.4301,3698300.0],["2023-03-27",38.5157,38.6774,38.0687,38.1258,2151200.0],["2023-03-28",38.1924,38.6584,38.0402,38.354,1380800.0],["2023-03-29",38.5823,38.6013,37.85,38.2684,1430200.0],["2023-03-30",38.4111,38.5157,37.5457,37.6693,1631100.0],["2023-03-31",37.6693,38.2304,37.5742,38.2114,1264000.0],["2023-04-03",38.0307,38.6393,37.812,38.5633,1213400.0],["2023-04-04",38.5442,38.6489,37.831,38.3445,1114200.0],["2023-04-05",38.1829,38.3445,37.7169,37.9261,1164300.0],["2023-04-06",38.0212,38.0212,36.4045,36.5186,2168600.0],["2023-04-10",36.395,37.403,36.3855,36.7373,1789700.0],["2023-04-11",37.0226,37.7834,36.88,37.4316,2232900.0],["2023-04-12",37.4506,37.6123,36.9941,37.1463,2074900.0],["2023-04-13",37.2699,37.7264,36.7564,37.4125,1678100.0],["2023-04-14",37.2794,37.7739,37.1843,37.7454,1693400.0],["2023-04-17",37.6503,38.0592,37.4506,37.869,1404700.0],["2023-04-18",38.1353,38.801,37.8025,38.7344,2557300.0],["2023-04-19",38.5918,38.9912,38.4016,38.8771,1243800.0],["2023-04-20",40.0088,40.5223,39.3621,39.4762,2288300.0],["2023-04-21",39.4192,39.8947,39.2004,39.6474,1762600.0],["2023-04-24",39.6474,40.0944,39.4192,39.9137,1718200.0],["2023-04-25",39.8186,40.199,39.6854,39.7805,1585500.0],["2023-04-26",39.5048,39.8661,38.9627,39.0673,1650100.0],["2023-04-27",39.5048,40.4082,39.3051,40.3512,1027500.0],["2023-04-28",40.4272,41.8442,40.3702,41.673,1862700.0],["2023-05-01",41.4353,42.063,41.4353,41.8633,1725500.0],["2023-05-02",41.7967,41.8347,40.7601,41.7206,1588100.0],["2023-05-03",41.9019,42.9039,41.7969,42.15,1546300.0],["2023-05-04",41.7874,42.2359,41.1767,41.4057,1634100.0],["2023-05-05",41.6252,42.1691,41.3866,42.026,928300.0],["2023-05-08",41.8542,42.8276,41.7111,42.7608,1076500.0],["2023-05-09",42.818,43.6673,42.6462,42.9516,1737500.0],["2023-05-10",43.4574,43.61,42.7703,43.3619,1235500.0],["2023-05-11",43.2665,43.8772,43.1425,43.8295,1401100.0],["2023-05-12",44.0395,44.7647,43.2188,43.6291,1785500.0],["2023-05-15",43.715,43.8772,43.2665,43.6005,983300.0],["2023-05-16",42.9898,43.6482,42.3504,43.5242,1535200.0],["2023-05-17",43.61,43.7436,43.2283,43.7246,1095400.0],["2023-05-18",43.7627,44.1635,43.5051,43.925,1962900.0],["2023-05-19",44.1063,44.1063,42.4458,42.9039,1510800.0],["2023-05-22",42.8466,43.257,42.0546,42.1596,1409000.0],["2023-05-23",41.8065,41.8065,40.6423,40.8331,1638900.0],["2023-05-24",41.1099,41.8924,41.0622,41.6061,1270800.0],["2023-05-25",41.9878,42.713,41.8542,42.2836,974400.0],["2023-05-26",42.15,42.3027,41.5584,42.1023,993700.0],["2023-05-30",42.0069,42.5603,41.9782,42.3981,797100.0],["2023-05-31",42.1118,42.2836,41.0144,41.3484,1192400.0],["2023-06-01",41.2626,41.9687,41.2626,41.8256,894100.0],["2023-06-02",42.1977,43.6101,42.15,43.591,1343800.0],["2023-06-05",42.9611,44.049,42.9325,43.8677,1148800.0],["2023-06-06",44.0204,46.177,43.8486,46.1484,1620200.0],["2023-06-07",46.2438,47.2172,46.0911,46.1866,1851100.0],["2023-06-08",45.7762,46.511,45.719,45.9862,1089200.0],["2023-06-09",46.0721,46.9309,45.948,46.511,1355500.0],["2023-06-12",46.5206,48.1619,46.1293,47.7325,1788300.0],["2023-06-13",47.8088,48.6963,47.7897,47.9615,1833000.0],["2023-06-14",47.9043,48.62,47.3031,47.4748,1593600.0],["2023-06-15",48.1714,48.2192,47.4653,48.076,1417300.0],["2023-06-16",48.4864,48.9444,48.076,48.4482,2438000.0],["2023-06-20",48.4482,49.3452,48.3528,48.7154,1860700.0],["2023-06-21",48.8585,49.8128,48.4196,49.6315,4352200.0],["2023-06-22",49.2784,49.6506,47.7707,49.1925,5373600.0],["2023-06-23",49.3261,50.0036,49.3261,49.641,3690700.0],["2023-06-26",49.8605,50.4617,48.8013,48.8108,1719600.0],["2023-06-27",48.849,50.2995,48.8299,49.8605,2501600.0],["2023-06-28",49.6124,50.0895,49.1639,49.2784,2051200.0],["2023-06-29",49.183,49.3547,48.41,48.973,1646900.0],["2023-06-30",49.3929,49.4406,48.8394,49.3452,1384600.0],["2023-07-03",49.6219,49.7651,48.8776,49.3166,677800.0],["2023-07-05",49.412,49.4502,47.9806,48.2382,1441900.0],["2023-07-06",47.5512,47.5512,45.1941,46.1198,3262200.0],["2023-07-07",46.1866,46.7114,45.9385,46.0244,1857000.0],["2023-07-10",46.0243,48.5436,46.0243,48.5341,2389200.0],["2023-07-11",48.7058,49.2116,48.4959,48.8681,2366900.0],["2023-07-12",49.4693,50.643,49.2211,50.538,1944500.0],["2023-07-13",50.2995,51.1392,50.1563,50.538,1567600.0],["2023-07-14",52.103,52.1317,51.0724,52.0458,2221300.0],["2023-07-17",51.8168,52.1794,51.4923,51.8931,1467900.0],["2023-07-18",52.1412,52.8378,51.979,52.2557,1496300.0],["2023-07-19",52.2653,52.6947,51.5973,52.2175,1945900.0],["2023-07-20",52.7806,52.8378,49.1543,49.5074,2322300.0],["2023-07-21",49.746,50.5571,49.746,50.2327,1824700.0],["2023-07-24",50.2899,51.1774,50.2518,50.5667,1402100.0],["2023-07-25",50.5476,52.0267,50.5285,51.6259,1752500.0],["2023-07-26",51.3969,52.0935,50.9865,51.3873,1576500.0],["2023-07-27",51.8645,52.1889,50.2613,50.6239,1531600.0],["2023-07-28",51.3492,52.0171,51.1679,51.8168,1226600.0],["2023-07-31",52.0171,52.208,50.8816,51.5018,1095900.0],["2023-08-01",51.2251,52.3893,51.1679,52.3607,1177400.0],["2023-08-02",51.6519,52.1979,51.2018,52.0638,1036400.0],["2023-08-03",51.968,51.968,50.244,50.9911,1183800.0],["2023-08-04",51.537,52.3128,51.1348,52.0063,1114200.0],["2023-08-07",51.6807,52.6959,51.6807,52.4469,1317900.0],["2023-08-08",52.1979,52.6289,51.719,52.5043,824800.0],["2023-08-09",52.399,52.4469,51.719,51.7381,741500.0],["2023-08-10",52.1787,52.4277,50.1291,50.5026,1026200.0],["2023-08-11",50.3398,51.0294,50.0525,50.1962,959600.0],["2023-08-14",50.0812,51.106,49.9663,51.0677,1086200.0],["2023-08-15",51.0964,52.2553,50.7804,51.4987,1042800.0],["2023-08-16",50.9145,51.4604,49.2959,49.3054,1324900.0],["2023-08-17",49.564,49.7173,45.9437,46.4226,2550900.0],["2023-08-18",45.9629,47.0643,45.7905,47.0068,1809800.0],["2023-08-21",47.0547,47.3037,45.5127,46.5088,1400000.0],["2023-08-22",46.7291,47.1792,46.4513,46.9877,1026700.0],["2023-08-23",47.3133,47.8688,46.8344,47.2654,983400.0],["2023-08-24",47.3037,47.8401,46.4705,46.5088,1164400.0],["2023-08-25",46.7291,46.8344,44.6507,45.8862,911500.0],["2023-08-28",46.164,46.2693,45.5319,45.9054,871600.0],["2023-08-29",45.8096,47.3324,45.7234,47.3133,859600.0],["2023-08-30",47.2941,49.2288,47.1888,48.702,1257000.0],["2023-08-31",48.6254,48.8457,48.204,48.6542,1049600.0],["2023-09-01",48.8457,49.995,48.7308,49.6023,797800.0],["2023-09-05",49.248,49.3725,46.9398,46.9972,1314200.0],["2023-09-06",47.1888,47.9167,47.1505,47.888,850000.0],["2023-09-07",47.6581,48.9032,47.4091,48.5775,1065000.0],["2023-09-08",48.2615,48.7499,48.0316,48.2327,588100.0],["2023-09-11",48.5584,49.5353,48.453,48.5871,976000.0],["2023-09-12",48.204,48.6925,47.1792,47.4857,969600.0],["2023-09-13",47.5048,47.9071,46.2502,46.8631,1479100.0],["2023-09-14",47.457,47.8496,46.7482,47.8018,1231200.0],["2023-09-15",47.0164,47.4474,44.9764,45.7713,3192600.0],["2023-09-18",45.8096,46.3364,45.4265,46.2502,1308200.0],["2023-09-19",46.0395,46.6908,45.7521,46.3651,1473800.0],["2023-09-20",46.7291,47.4857,45.9916,46.0299,2595100.0],["2023-09-21",44.2102,45.1105,43.2811,44.0569,3310500.0],["2023-09-22",44.4017,44.6412,43.6355,44.2485,1624900.0],["2023-09-25",43.9803,44.9476,43.9803,44.3826,1419700.0],["2023-09-26",44.1527,44.6507,43.5206,43.5493,1284600.0],["2023-09-27",44.1144,44.373,43.444,43.8079,956700.0],["2023-09-28",43.7121,44.8423,43.6547,44.7465,893000.0],["2023-09-29",45.2445,45.4648,44.1623,44.3251,1035400.0],["2023-10-02",44.2964,44.6795,43.7887,43.9324,1410500.0],["2023-10-03",43.4535,43.6834,41.902,42.2755,1523900.0],["2023-10-04",42.4287,42.8597,42.0744,42.7161,1381900.0],["2023-10-05",42.5149,42.9842,42.1797,42.2372,1321200.0],["2023-10-06",41.6912,42.6299,41.0208,42.3713,1533300.0],["2023-10-09",41.9977,42.7065,41.4614,42.6873,1076700.0],["2023-10-10",42.6586,44.0282,42.5628,43.4056,1329300.0],["2023-10-11",43.5302,44.2293,43.0417,43.7792,980800.0],["2023-10-12",43.147,43.3578,40.8484,41.3656,1637600.0],["2023-10-13",41.3943,42.1318,41.3081,42.0073,1376900.0],["2023-10-16",41.4901,42.3425,41.471,42.0456,1369500.0],["2023-10-17",41.6529,43.1854,41.6529,42.7256,1537500.0],["2023-10-18",42.2563,42.4958,41.5763,41.5859,1105300.0],["2023-10-19",41.7104,41.9786,40.7048,40.7335,1300200.0],["2023-10-20",40.8867,41.1932,40.3312,40.5228,1533200.0],["2023-10-23",40.4174,41.6338,40.4079,41.3848,1159100.0],["2023-10-24",41.4327,41.8062,41.0591,41.2794,1046600.0],["2023-10-25",40.9634,41.2603,40.5611,40.5707,1467700.0],["2023-10-26",41.107,41.9115,40.4845,41.3177,1309300.0],["2023-10-27",41.4997,41.6338,41.0974,41.3273,1130900.0],["2023-10-30",41.8062,41.9977,40.9442,41.5093,1152900.0],["2023-10-31",41.6338,42.6777,41.5093,42.333,1180300.0],["2023-11-01",42.3904,44.6795,42.0648,44.5071,1957300.0],["2023-11-02",45.9629,47.0355,45.9437,46.7961,2140700.0],["2023-11-03",47.888,49.3054,47.888,49.0181,1930900.0],["2023-11-06",48.568,48.9415,47.9646,48.5201,1548600.0],["2023-11-07",48.5201,49.5449,48.4051,49.3916,1304500.0],["2023-11-08",49.5839,49.8531,48.9782,49.1416,1093300.0],["2023-11-09",49.132,49.7378,48.1513,48.3917,1138600.0],["2023-11-10",48.7571,49.5359,48.4013,49.1513,1155100.0],["2023-11-13",48.7474,49.4109,48.4398,48.8628,1268800.0],["2023-11-14",50.9589,52.6511,50.6223,52.2569,2054900.0],["2023-11-15",51.978,52.728,51.5838,51.5934,960500.0],["2023-11-16",51.6031,51.9973,51.1896,51.8723,833300.0],["2023-11-17",52.1896,52.6799,51.4492,51.7954,1057300.0],["2023-11-20",51.0166,51.4685,50.2378,51.3627,940000.0],["2023-11-21",51.1223,51.5358,50.7858,50.9877,725800.0],["2023-11-22",51.555,51.9203,50.8146,50.9781,544200.0],["2023-11-24",50.8819,51.1319,50.68,51.0262,291800.0],["2023-11-27",50.6416,51.0454,50.4877,50.7089,722900.0],["2023-11-28",50.4589,50.8242,50.1031,50.1416,1142900.0],["2023-11-29",50.8819,51.18,50.382,50.3916,945600.0],["2023-11-30",50.1512,50.2281,49.5455,50.0935,1137700.0],["2023-12-01",50.1512,51.8338,49.9397,51.7954,1285900.0],["2023-12-04",51.4781,52.6992,51.4781,52.5934,1529400.0],["2023-12-05",52.4011,52.7376,51.9203,52.3434,845500.0],["2023-12-06",52.8818,54.3145,52.8818,53.3722,922600.0],["2023-12-07",53.5741,54.3433,52.9107,54.3337,1002700.0],["2023-12-08",53.5837,54.7279,53.3145,54.4683,1222000.0],["2023-12-11",54.1702,54.4683,53.6799,53.9202,875100.0],["2023-12-12",54.1318,54.1702,53.401,53.4395,790700.0],["2023-12-13",53.9395,55.7951,52.8241,55.6509,1532400.0],["2023-12-14",56.7278,60.5449,56.7278,60.3911,2352100.0],["2023-12-15",59.7853,60.1411,57.9585,58.3046,2934400.0],["2023-12-18",58.2277,58.3335,57.4489,58.0354,904700.0],["2023-12-19",58.5546,59.8334,58.3431,59.718,1171400.0],["2023-12-20",59.718,60.4872,58.9104,58.9777,963100.0],["2023-12-21",59.7469,60.1411,59.17,59.6411,935000.0],["2023-12-22",60.1026,60.1795,59.3238,59.6892,583400.0],["2023-12-26",59.9295,60.6122,59.7469,60.3622,467400.0],["2023-12-27",60.5257,61.0833,60.093,60.641,594300.0],["2023-12-28",60.3141,60.9679,60.1411,60.5257,517600.0],["2023-12-29",60.1603,60.718,59.9007,60.0545,683400.0],["2024-01-02",59.2853,59.9103,58.4681,59.6507,928100.0],["2024-01-03",58.5931,58.8238,57.747,57.9873,834800.0],["2024-01-04",57.8816,58.795,57.5354,58.5546,1024600.0],["2024-01-05",58.2662,59.7372,58.2662,58.9681,817100.0],["2024-01-08",59.3719,60.3911,58.9008,60.343,997700.0],["2024-01-09",59.6988,60.4776,59.6219,60.1315,1095700.0],["2024-01-10",60.0449,61.5352,60.0449,60.766,2352000.0],["2024-01-11",58.4969,60.4199,58.2469,60.0161,3339400.0],["2024-01-12",60.3334,60.3814,57.5547,58.295,1709100.0],["2024-01-16",57.7854,58.1027,57.1893,57.9008,1039500.0],["2024-01-17",57.2085,57.8527,57.1605,57.7085,693300.0],["2024-01-18",59.1796,59.4007,57.9681,58.7661,1083100.0],["2024-01-19",59.0354,59.2661,58.1989,58.9681,800900.0],["2024-01-22",59.6123,60.5641,59.2757,60.5449,1274200.0],["2024-01-23",59.1027,59.468,56.6893,57.0643,1926300.0],["2024-01-24",57.6412,57.7854,55.8144,56.1509,1419700.0],["2024-01-25",57.0547,57.497,56.5643,57.4585,1628800.0],["2024-01-26",57.497,58.0835,56.872,57.2085,888200.0],["2024-01-29",57.1893,58.3239,57.0547,58.3142,1204400.0],["2024-01-30",58.3431,59.0354,57.9008,58.0546,1377900.0],["2024-01-31",57.9296,58.9296,57.1893,57.2951,1230700.0],["2024-02-01",58.0931,58.9392,56.872,58.4777,1094700.0],["2024-02-02",57.0932,58.2854,56.4297,57.6124,1162700.0],["2024-02-05",56.5739,57.2855,55.9105,56.7278,1362400.0],["2024-02-06",56.9009,57.2855,56.2278,57.1412,1434900.0],["2024-02-07",57.5078,58.4629,57.3728,57.8551,893600.0],["2024-02-08",57.9998,58.598,57.6429,58.5208,859300.0],["2024-02-09",58.4726,59.2347,58.1253,58.7523,880900.0],["2024-02-12",58.8681,61.5694,58.8681,61.2317,1274700.0],["2024-02-13",58.2603,59.1093,57.8841,58.2893,1214400.0],["2024-02-14",59.3022,59.8907,58.4243,59.5145,1072100.0],["2024-02-15",59.9197,61.0002,59.5145,60.8458,1156400.0],["2024-02-16",59.7267,60.3152,59.09,59.1093,944200.0],["2024-02-20",58.2024,59.5434,58.1542,59.5145,1051400.0],["2024-02-21",60.1608,60.5467,59.1382,59.8328,971700.0],["2024-02-22",60.0837,60.7686,60.0258,60.5275,759500.0],["2024-02-23",60.8458,61.9456,60.8265,61.4054,735400.0],["2024-02-26",61.3668,61.6658,60.9423,61.1835,577000.0],["2024-02-27",61.6658,62.3219,60.9809,61.4536,932000.0],["2024-02-28",61.2703,62.0228,60.9905,61.7044,930700.0],["2024-02-29",62.1771,64.2996,62.1771,64.0873,1606100.0],["2024-03-01",64.1163,65.8624,63.6242,65.8335,997100.0],["2024-03-04",66.2387,67.1262,65.4186,65.4669,1076500.0],["2024-03-05",65.4283,66.75,64.8977,65.1196,1090900.0],["2024-03-06",65.8624,66.4027,65.2932,65.9975,913200.0],["2024-03-07",66.7307,68.2067,66.4316,67.406,1289700.0],["2024-03-08",67.8691,68.3804,66.3352,67.0008,727900.0],["2024-03-11",66.7693,67.0201,65.9203,66.6632,879700.0],["2024-03-12",65.8914,67.2131,65.3415,66.914,997300.0],["2024-03-13",67.1359,68.4093,67.1359,67.6954,1137200.0],["2024-03-14",66.4316,67.2806,63.8558,64.5311,1504300.0],["2024-03-15",63.6725,65.5344,63.4892,65.5055,3196700.0],["2024-03-18",66.0747,66.1808,63.5953,64.6951,1372500.0],["2024-03-19",64.5504,66.0361,64.2899,65.8239,760900.0],["2024-03-20",65.8142,67.8015,65.1292,67.4253,1299000.0],["2024-03-21",68.8724,69.4609,66.094,66.2001,2548300.0],["2024-03-22",66.4509,66.6149,65.5634,65.9878,1289300.0],["2024-03-25",65.6791,66.5667,65.2739,65.9878,1486200.0],["2024-03-26",66.0843,66.6246,65.6791,65.7756,767100.0],["2024-03-27",66.4799,67.1552,65.7177,67.1069,697100.0],["2024-03-28",67.2806,69.0171,67.2709,68.3804,1639100.0],["2024-04-01",68.5251,68.8242,67.0876,67.406,620300.0],["2024-04-02",66.3737,66.5474,64.6372,65.3125,1207800.0],["2024-04-03",65.0231,65.8528,64.8784,65.7756,752600.0],["2024-04-04",66.6342,66.6342,63.933,64.0777,1119700.0],["2024-04-05",63.9715,65.2739,63.9715,64.9845,820000.0],["2024-04-08",65.245,65.4186,63.8461,64.1066,789800.0],["2024-04-09",64.9073,65.081,63.4988,64.6758,940400.0],["2024-04-10",62.1482,62.4376,60.7397,61.5018,1239000.0],["2024-04-11",62.0807,62.727,61.6079,62.5244,777600.0],["2024-04-12",61.9263,62.0421,61.2606,61.8395,695100.0],["2024-04-15",62.1771,62.5148,60.6432,60.9133,1064700.0],["2024-04-16",59.8425,60.2284,59.0996,59.6495,866700.0],["2024-04-17",60.2766,60.3731,58.4436,58.7716,885600.0],["2024-04-18",60.6046,60.7011,58.1349,58.2796,1191400.0],["2024-04-19",58.8488,59.91,58.6752,58.8778,1713800.0],["2024-04-22",59.4373,60.7686,58.9935,60.4792,1236100.0],["2024-04-23",60.9423,63.4409,60.6046,63.2962,1063100.0],["2024-04-24",63.1419,63.8654,62.1,62.5051,798900.0],["2024-04-25",61.0966,62.2254,60.1608,62.0035,889900.0],["2024-04-26",62.6402,63.9329,62.399,63.2866,717200.0],["2024-04-29",63.74,64.4346,63.2673,63.7883,659600.0],["2024-04-30",62.9779,63.5374,62.4473,62.4762,931200.0],["2024-05-01",62.5148,64.9845,62.1578,63.3252,861400.0],["2024-05-02",64.0294,64.2031,62.9103,63.7786,773500.0],["2024-05-03",65.4765,67.6472,65.4765,66.3544,1915900.0],["2024-05-06",67.1938,67.8884,66.75,67.5604,1745900.0],["2024-05-07",67.8498,68.091,67.1841,67.2999,983400.0],["2024-05-08",66.6028,67.2612,66.1574,67.1643,1782600.0],["2024-05-09",67.2708,68.3165,67.0675,68.0454,1299000.0],["2024-05-10",68.0745,68.2971,67.6678,67.9099,686000.0],["2024-05-13",67.7937,68.1422,67.4451,67.8711,1328000.0],["2024-05-14",68.6166,68.8587,67.9776,68.3068,915500.0],["2024-05-15",69.8366,72.2861,69.8366,71.9763,1619000.0],["2024-05-16",71.7536,71.9085,70.3497,70.4562,2396000.0],["2024-05-17",70.6789,71.1049,70.3013,70.7273,1494600.0],["2024-05-20",70.7467,71.376,70.4756,70.921,1334500.0],["2024-05-21",70.6789,70.8145,68.7038,69.033,1656500.0],["2024-05-22",68.3359,68.7716,66.7093,67.5516,2491400.0],["2024-05-23",68.1325,68.1906,66.535,66.9901,1332100.0],["2024-05-24",67.6387,68.3068,67.5419,68.2584,805500.0],["2024-05-28",68.7619,69.0136,66.6899,67.0385,949500.0],["2024-05-29",66.322,66.6221,65.5474,65.7798,796500.0],["2024-05-30",66.3123,67.7162,66.3123,67.6968,557300.0],["2024-05-31",68.1519,69.2072,67.4451,68.3552,1084300.0],["2024-06-03",69.1782,69.1782,68.1809,68.7038,534900.0],["2024-06-04",68.0744,68.5005,66.6028,66.6512,1177300.0],["2024-06-05",66.9513,67.997,66.3607,67.9002,856900.0],["2024-06-06",67.571,68.8103,67.571,67.6775,1091300.0],["2024-06-07",65.8379,66.2833,65.0149,65.9831,1330000.0],["2024-06-10",65.3538,67.358,65.044,67.1159,1188200.0],["2024-06-11",66.5544,66.6125,64.9568,65.3925,1148600.0],["2024-06-12",68.6263,70.1658,66.7674,67.1062,1141000.0],["2024-06-13",66.8061,67.6388,66.1477,67.2612,947100.0],["2024-06-14",66.0219,66.3317,65.2957,66.2252,857500.0],["2024-06-17",66.3026,67.5322,65.9541,67.3096,1324600.0],["2024-06-18",66.6318,67.4064,65.7411,65.8766,3525500.0],["2024-06-20",68.0648,69.5655,67.145,67.7549,3695400.0],["2024-06-21",67.1256,68.9361,66.0122,68.2971,3549700.0],["2024-06-24",68.2584,69.5074,67.5516,69.4493,1438300.0],["2024-06-25",69.3234,69.3234,66.8739,67.1256,1259300.0],["2024-06-26",66.7964,67.3677,66.3607,66.6318,1240800.0],["2024-06-27",66.6609,67.3192,65.9734,67.2999,1017100.0],["2024-06-28",67.7259,68.4811,67.4161,67.9486,2081800.0],["2024-07-01",68.2584,68.2584,65.0827,65.2957,1257100.0],["2024-07-02",64.3953,64.6083,63.2818,64.2984,1288900.0],["2024-07-03",64.2888,65.2957,64.1145,64.4824,512800.0],["2024-07-05",64.3469,64.6276,63.4948,63.795,657700.0],["2024-07-08",64.5502,65.0149,63.8628,64.4437,1256800.0],["2024-07-09",64.0467,64.6567,63.2431,63.2722,1315100.0],["2024-07-10",63.7175,65.1505,63.7175,64.7632,1272700.0],["2024-07-11",67.387,71.7536,67.3483,71.4438,2622600.0],["2024-07-12",72.5185,75.7039,72.1893,73.7094,2951600.0],["2024-07-15",74.0773,74.9874,73.8837,74.1741,1383100.0],["2024-07-16",75.0358,79.78,74.9293,79.5186,2150200.0],["2024-07-17",78.5988,80.1576,78.1535,78.1535,1506900.0],["2024-07-18",79.0055,81.0774,77.2627,77.3595,3854200.0],["2024-07-19",76.8561,78.1728,75.9169,77.4564,1342100.0],["2024-07-22",77.8339,78.2212,75.8104,77.9985,1215900.0],["2024-07-23",77.224,79.6348,76.8076,79.0636,1077400.0],["2024-07-24",78.7053,79.9737,77.2046,77.224,1182800.0],["2024-07-25",77.8146,80.7676,76.8464,78.8699,1228800.0],["2024-07-26",81.0193,82.2006,80.3513,81.0968,1910700.0],["2024-07-29",81.4841,82.675,80.4868,82.3264,1270200.0],["2024-07-30",82.5588,83.6432,81.5615,83.0332,1154100.0],["2024-07-31",83.3237,85.5021,82.0263,83.343,1448000.0],["2024-08-01",83.7981,84.4758,79.4896,80.3029,1192200.0],["2024-08-02",77.5435,79.2185,76.0234,78.5117,1586100.0],["2024-08-05",71.56,76.7399,71.2501,75.6168,1657100.0],["2024-08-06",75.4134,79.538,74.6001,77.7081,1357200.0],["2024-08-07",79.112,79.6348,74.7163,74.8616,1127800.0],["2024-08-08",76.3963,77.7853,75.6192,77.4259,868300.0],["2024-08-09",77.7076,78.6207,77.3871,77.8727,869900.0],["2024-08-12",77.9504,78.2807,76.5711,76.9985,843800.0],["2024-08-13",77.7076,78.9801,76.9305,78.0962,1013000.0],["2024-08-14",78.9412,79.4075,76.4934,76.8237,956000.0],["2024-08-15",77.659,78.1933,76.2603,77.6299,861400.0],["2024-08-16",77.2511,78.5915,76.474,76.9985,829400.0],["2024-08-19",77.659,79.1646,77.3968,78.98,783600.0],["2024-08-20",79.1646,79.5532,77.7465,77.9796,653200.0],["2024-08-21",79.1063,80.845,78.8538,79.8834,1519700.0],["2024-08-22",79.6503,80.0485,78.9315,79.4366,797400.0],["2024-08-23",80.3108,83.4871,79.8154,83.3705,1681600.0],["2024-08-26",84.3225,84.3225,82.0204,82.438,1838300.0],["2024-08-27",81.5638,82.1564,80.913,81.4181,2460200.0],["2024-08-28",80.5245,81.7775,80.2622,80.777,1799400.0],["2024-08-29",81.2336,81.7387,79.9223,81.0296,740300.0],["2024-08-30",81.7775,82.1466,79.5629,81.3113,1009600.0],["2024-09-03",81.2142,81.8941,78.1059,78.6207,841600.0],["2024-09-04",78.1059,78.3584,76.5517,77.727,1028600.0],["2024-09-05",76.5225,77.6396,75.862,76.6003,1141900.0],["2024-09-06",76.8625,79.0092,76.7654,77.0762,1102400.0],["2024-09-09",77.0762,78.7761,76.5517,77.7465,847000.0],["2024-09-10",78.0961,78.3778,76.61,78.1933,593500.0],["2024-09-11",77.2802,77.6493,75.0753,77.4259,1276500.0],["2024-09-12",77.9504,80.3885,77.9504,79.7863,716700.0],["2024-09-13",81.185,83.7202,81.1073,83.5745,888200.0],["2024-09-16",84.4002,84.6916,82.846,83.9339,1063900.0],["2024-09-17",84.983,85.2452,83.0597,84.2642,868000.0],["2024-09-18",84.7693,86.8091,83.3997,84.1379,1173300.0],["2024-09-19",86.236,87.1296,85.0898,87.0616,936300.0],["2024-09-20",85.5561,86.0709,84.4196,84.7304,2010300.0],["2024-09-23",85.9349,86.8868,84.5944,85.6726,838900.0],["2024-09-24",85.7892,86.3137,84.0311,84.9247,1815800.0],["2024-09-25",80.8159,82.1078,79.0286,80.3788,3033900.0],["2024-09-26",81.3501,82.1466,80.8256,81.8552,1101600.0],["2024-09-27",83.0986,84.2448,82.3701,83.4774,894000.0],["2024-09-30",82.3603,83.6231,81.8941,83.2345,1262700.0],["2024-10-01",83.05,83.5065,81.4473,82.7974,813700.0],["2024-10-02",81.9524,82.1369,80.3011,81.4764,1012400.0],["2024-10-03",81.0976,81.457,80.1263,81.2044,735600.0],["2024-10-04",81.8067,81.8067,78.5624,79.4269,1269600.0],["2024-10-07",77.4259,77.931,76.6391,77.6785,1406200.0],["2024-10-08",78.1738,79.2715,76.9597,78.7761,1164600.0],["2024-10-09",78.6012,79.116,78.0573,78.4361,621600.0],["2024-10-10",77.1831,78.1933,76.8043,77.523,1047800.0],["2024-10-11",77.5522,78.1738,77.2899,77.4356,892800.0],["2024-10-14",77.3773,78.9995,76.8917,78.8829,1468600.0],["2024-10-15",79.3492,81.4473,79.3492,80.0777,934500.0],["2024-10-16",81.4084,82.4769,81.0976,81.8941,1119600.0],["2024-10-17",81.7193,81.7193,80.4079,81.3307,767000.0],["2024-10-18",81.9524,83.458,81.2142,82.8169,951800.0],["2024-10-21",82.7294,83.2151,78.7178,78.7761,958000.0],["2024-10-22",77.2608,77.6299,75.9203,76.1826,1186400.0],["2024-10-23",75.7066,76.8043,74.541,75.153,1186600.0],["2024-10-24",75.8912,76.6391,75.726,76.406,883400.0],["2024-10-25",76.9402,77.0277,75.7163,75.8135,872200.0],["2024-10-28",76.9305,77.9893,76.2409,77.7173,855200.0],["2024-10-29",72.2486,76.2991,71.8795,76.202,1758200.0],["2024-10-30",75.862,77.4356,75.4249,76.1243,1079200.0],["2024-10-31",75.8135,77.0179,75.7455,76.2506,1045400.0],["2024-11-01",77.3773,78.1059,75.6969,75.7261,936100.0],["2024-11-04",76.2409,79.4852,76.2409,77.4162,780600.0],["2024-11-05",77.2122,79.8446,76.8917,79.6697,735000.0],["2024-11-06",77.5522,78.1836,75.9592,77.6202,1488500.0],["2024-11-07",77.8145,79.3006,77.6979,78.0962,846300.0],["2024-11-08",78.3778,80.3205,78.0184,79.8446,855600.0],["2024-11-11",80.5634,81.0102,79.9417,80.4176,778200.0],["2024-11-12",79.7086,80.3108,76.7945,76.9014,1382400.0],["2024-11-13",78.3875,78.5818,76.0369,76.1632,990600.0],["2024-11-14",76.5627,77.8685,76.3775,76.5237,1039700.0],["2024-11-15",77.1279,77.1279,75.4226,76.5237,682700.0],["2024-11-18",75.7344,76.4068,75.101,75.3056,1009600.0],["2024-11-19",74.9061,76.1437,73.9317,75.8319,947300.0],["2024-11-20",76.2606,76.6991,75.5395,75.978,909400.0],["2024-11-21",76.2996,77.2253,75.7539,75.8026,797700.0],["2024-11-22",76.7186,77.7125,76.4847,77.3715,758500.0],["2024-11-25",78.9988,83.4716,78.9988,82.8576,1243900.0],["2024-11-26",81.5519,82.0781,79.7004,80.5677,783900.0],["2024-11-27",81.8345,82.0976,80.4995,80.7431,628300.0],["2024-11-29",82.0683,82.2243,80.4995,80.6262,381400.0],["2024-12-02",80.4118,81.4252,79.486,81.0062,771000.0],["2024-12-03",81.3765,81.4447,79.8563,80.6262,645400.0],["2024-12-04",79.7394,79.8856,77.4982,77.6541,925600.0],["2024-12-05",77.81,78.2777,76.2703,76.3678,1279300.0],["2024-12-06",78.1608,78.307,75.7344,76.5237,883800.0],["2024-12-09",77.2935,77.7515,76.4555,77.4397,1019200.0],["2024-12-10",75.5785,76.9135,74.7405,75.2277,836200.0],["2024-12-11",75.3446,75.3544,72.3043,72.4115,1405700.0],["2024-12-12",72.1192,73.2398,71.2617,71.6514,1734300.0],["2024-12-13",70.7939,71.2324,69.0594,69.5954,1404600.0],["2024-12-16",69.6733,70.6867,69.2056,69.4589,1050100.0],["2024-12-17",68.9425,69.8682,68.3286,68.6404,1275300.0],["2024-12-18",68.7573,69.1861,65.0349,65.5416,1407200.0],["2024-12-19",64.1189,65.1226,63.0763,64.1287,1675600.0],["2024-12-20",63.7097,65.3565,63.1932,64.1774,3252100.0],["2024-12-23",63.8266,64.5282,63.544,64.2164,784500.0],["2024-12-24",64.041,64.8887,63.6609,64.7036,336500.0],["2024-12-26",63.963,64.8888,63.8266,64.5769,465300.0],["2024-12-27",64.1676,64.9959,63.5342,64.0117,573800.0],["2024-12-30",63.8071,64.3041,62.667,63.9046,811000.0],["2024-12-31",64.4015,64.879,63.8656,64.041,787700.0],["2025-01-02",64.8693,65.337,62.9106,62.9886,863900.0],["2025-01-03",64.0312,64.2846,63.1542,63.7876,958800.0],["2025-01-06",64.6159,65.5221,63.3101,63.4076,945800.0],["2025-01-07",63.2809,63.9046,62.4526,62.8229,1006600.0],["2025-01-08",62.2285,63.6902,61.6536,63.6707,1447000.0],["2025-01-10",63.7292,63.8753,61.2443,61.5756,1369600.0],["2025-01-13",61.2248,62.6085,60.8253,62.4429,2889600.0],["2025-01-14",69.8,70.7842,63.6317,65.4539,5900700.0],["2025-01-15",69.6343,69.8195,66.4479,66.7694,2807000.0],["2025-01-16",66.2627,66.633,64.4502,66.5063,1459900.0],["2025-01-17",67.8024,67.968,65.6683,66.1555,1380500.0],["2025-01-21",67.1397,67.7049,65.0642,65.3175,1254000.0],["2025-01-22",64.6744,66.1848,64.6744,66.1166,1012500.0],["2025-01-23",65.8535,66.7402,65.2785,65.9899,1289300.0],["2025-01-24",65.9899,65.9899,64.918,65.1421,665000.0],["2025-01-27",65.3857,68.6696,65.3857,68.2604,1902800.0],["2025-01-28",67.6757,67.8024,66.5453,66.6233,1470600.0],["2025-01-29",66.3407,67.0423,64.8985,65.4052,1396700.0],["2025-01-30",65.9704,67.8608,65.6391,67.0033,907300.0],["2025-01-31",66.4479,66.7305,65.0641,65.3857,1367800.0],["2025-02-03",64.041,65.0447,63.1153,63.7486,1473400.0],["2025-02-04",63.4758,65.1908,63.3881,64.801,1240000.0],["2025-02-05",65.9119,65.9119,64.5964,65.5903,1344000.0],["2025-02-06",65.5317,66.2066,64.6318,64.9644,1391900.0],["2025-02-07",64.221,64.3286,61.6193,62.0595,1567500.0],["2025-02-10",62.5387,62.9691,62.304,62.6757,1336500.0],["2025-02-11",62.4214,63.2332,62.3822,62.8126,940100.0],["2025-02-12",61.4726,62.5387,60.3576,62.5387,2133200.0],["2025-02-13",63.3114,63.3114,61.9323,62.7637,1049000.0],["2025-02-14",63.5755,64.7492,63.018,63.5657,1034600.0],["2025-02-18",62.8908,63.2136,61.4824,62.2844,976800.0],["2025-02-19",59.9077,61.2183,59.624,60.7391,1423700.0],["2025-02-20",60.4456,61.5802,60.3283,61.4531,1125600.0],["2025-02-21",62.1279,62.1279,59.761,59.9175,825300.0],["2025-02-24",60.0544,60.4652,58.5775,59.7708,1407000.0],["2025-02-25",60.2305,62.2942,60.0348,61.8052,1064700.0],["2025-02-26",61.6193,61.7856,60.3576,60.7684,967300.0],["2025-02-27",60.4456,61.1499,59.5654,59.6729,786300.0],["2025-02-28",59.7121,60.387,59.1057,59.6632,900200.0],["2025-03-03",59.6534,60.0055,58.196,58.5384,874300.0],["2025-03-04",57.9711,60.2207,57.707,59.4089,1508800.0],["2025-03-05",59.4089,60.6217,59.2035,60.5923,920000.0],["2025-03-06",61.4628,63.2234,60.9053,63.018,1767500.0],["2025-03-07",62.8713,63.2625,61.6976,62.617,1163700.0],["2025-03-10",62.8126,64.8177,62.529,62.5779,1285300.0],["2025-03-11",62.4898,63.1451,61.1694,61.2672,1235700.0],["2025-03-12",61.4042,61.6878,59.4284,60.0642,1441500.0],["2025-03-13",59.849,60.6315,58.3232,58.5775,1335800.0],["2025-03-14",59.135,59.4871,58.2254,59.3111,1432500.0],["2025-03-17",59.1741,59.2817,58.0982,59.2817,1088600.0],["2025-03-18",59.1741,59.6143,58.5775,58.9492,1204400.0],["2025-03-19",58.8122,60.6412,58.6753,60.1718,1352400.0],["2025-03-20",60.0153,61.5215,59.6925,59.9272,1203500.0],["2025-03-21",58.0004,58.8807,57.5114,58.4406,4458300.0],["2025-03-24",58.7829,60.5337,58.5873,60.4359,2828900.0],["2025-03-25",55.3498,59.0763,55.1737,57.2864,5438200.0],["2025-03-26",57.3647,58.5188,57.306,57.8146,1351600.0],["2025-03-27",57.9222,58.7242,57.6777,57.9124,1038400.0],["2025-03-28",58.2743,58.2743,56.3181,56.4648,1201400.0],["2025-03-31",56.0638,57.4625,55.34,56.8463,2475700.0],["2025-04-01",57.1886,57.1886,55.8486,57.0908,1572900.0],["2025-04-02",56.2888,57.7755,56.2105,57.6385,1068300.0],["2025-04-03",55.9367,55.9367,53.7066,54.3913,1787800.0],["2025-04-04",53.0709,57.4136,52.8361,56.279,1785000.0],["2025-04-07",55.1346,57.8928,53.0807,53.4523,2191000.0],["2025-04-08",54.5184,54.6652,50.3518,50.8408,1603700.0],["2025-04-09",49.853,54.137,48.6597,52.8557,2086900.0],["2025-04-10",51.5353,52.4547,49.0901,50.2735,1991400.0],["2025-04-11",49.853,49.9508,47.8283,49.7845,2917100.0],["2025-04-14",50.7137,50.8311,48.9727,49.9019,1205800.0],["2025-04-15",49.8139,50.7919,49.5106,49.9214,1328600.0],["2025-04-16",49.9214,50.2736,48.6108,49.0509,1290200.0],["2025-04-17",49.2466,50.8506,48.9042,50.5376,1795600.0],["2025-04-21",50.1268,50.4398,49.3933,49.9508,1115700.0],["2025-04-22",50.8017,52.5427,50.6354,52.484,1485900.0],["2025-04-23",53.2371,54.8021,52.2786,52.2982,1224100.0],["2025-04-24",52.6014,53.2763,51.8091,53.0807,1121900.0],["2025-04-25",52.7774,52.7774,52.1124,52.5231,935900.0],["2025-04-28",52.5036,53.2371,52.0732,52.7383,1105100.0],["2025-04-29",52.2786,52.8753,51.369,52.083,2179600.0],["2025-04-30",51.3886,52.9828,50.88,52.8459,1223000.0],["2025-05-01",52.6307,53.4719,52.1319,52.5623,1093300.0],["2025-05-02",53.0122,53.9316,52.6992,53.7262,828700.0],["2025-05-05",53.3056,54.1565,53.2958,53.5012,1131700.0],["2025-05-06",53.0611,53.6968,51.7016,51.7798,1040300.0],["2025-05-07",52.3177,52.9926,52.0732,52.5329,1309400.0],["2025-05-08",53.2601,54.1445,52.9456,53.4173,1104200.0],["2025-05-09",53.5156,53.7023,52.8179,53.0243,760900.0],["2025-05-12",55.5693,57.0728,54.341,55.1566,1095200.0],["2025-05-13",55.7659,55.7659,54.793,55.0289,1250000.0],["2025-05-14",54.6948,54.9601,52.9063,52.9751,1276600.0],["2025-05-15",53.3387,53.5549,52.2971,53.4468,693600.0],["2025-05-16",53.3092,54.1347,53.2896,54.0953,664000.0],["2025-05-19",52.7982,53.3977,52.3855,53.0243,612700.0],["2025-05-20",52.5526,53.1127,52.0121,52.2873,674800.0],["2025-05-21",51.8549,52.2971,50.1451,50.489,922100.0],["2025-05-22",49.9584,50.548,49.4769,50.3416,1227000.0],["2025-05-23",49.7913,50.6167,49.7618,50.3514,1445500.0],["2025-05-27",51.0786,52.3954,50.4595,52.3659,1028100.0],["2025-05-28",52.2774,52.2774,50.4988,50.5381,986400.0],["2025-05-29",51.1081,51.3046,50.1352,50.8821,820300.0],["2025-05-30",50.6855,51.0393,50.1942,50.6855,1020900.0],["2025-06-02",50.1844,50.3121,49.0838,50.1058,1051300.0],["2025-06-03",49.9682,51.0884,49.7127,50.8919,992700.0],["2025-06-04",50.9508,52.4052,50.9214,52.1104,850600.0],["2025-06-05",51.8942,52.5034,51.3537,52.0318,806900.0],["2025-06-06",51.9826,52.3266,50.6069,50.7248,1449000.0],["2025-06-09",51.5798,52.356,50.8624,52.0318,1409200.0],["2025-06-10",52.8769,54.0364,52.356,53.7907,1321300.0],["2025-06-11",54.567,54.9797,52.3757,52.4936,1344300.0],["2025-06-12",52.2676,53.1127,51.8451,52.8376,1188900.0],["2025-06-13",51.8352,52.6115,51.1376,51.5306,1056700.0],["2025-06-16",51.9433,52.1792,51.2849,52.0711,1101500.0],["2025-06-17",52.0416,52.7884,49.6734,49.7324,1709800.0],["2025-06-18",49.467,50.7838,49.3295,49.7422,2067300.0],["2025-06-20",49.9977,51.0098,49.7815,50.8526,2963500.0],["2025-06-23",50.4595,52.5722,50.2335,52.3954,4053700.0],["2025-06-24",50.4202,53.3977,50.3711,52.1595,3589800.0],["2025-06-25",52.0121,52.3462,50.715,50.8526,1958200.0],["2025-06-26",50.9902,51.2555,50.0861,51.226,1689500.0],["2025-06-27",51.393,52.641,51.2063,51.8058,2936600.0],["2025-06-30",51.9925,52.4052,51.2162,52.0514,1857600.0],["2025-07-01",51.7468,56.0705,51.6092,54.4,2069400.0],["2025-07-02",54.5867,55.1959,53.8988,54.7734,1497200.0],["2025-07-03",54.7144,54.9896,53.0046,53.211,991100.0],["2025-07-07",52.9751,53.3387,51.4324,51.8647,1054900.0],["2025-07-08",51.7665,53.1324,51.4815,52.3167,1437100.0],["2025-07-09",53.5549,55.2549,52.9849,54.9994,1838100.0],["2025-07-10",54.7439,56.385,54.6948,55.2058,1562800.0],["2025-07-11",54.1838,55.304,54.0462,54.6358,1366700.0],["2025-07-14",54.3312,54.5867,53.437,54.3607,1084800.0],["2025-07-15",54.7636,54.8127,52.2185,52.7,3116400.0],["2025-07-16",52.9653,54.2722,52.5526,53.8988,1943500.0],["2025-07-17",53.9283,54.8127,53.7121,54.6358,1775500.0],["2025-07-18",54.8323,55.1271,52.4936,52.9555,1666100.0],["2025-07-21",53.2994,53.8006,53.1029,53.2896,1204500.0],["2025-07-22",55.1271,58.4878,55.0387,57.9867,2365200.0],["2025-07-23",58.4387,58.5861,57.1219,57.6821,1721500.0],["2025-07-24",56.9451,57.3971,55.3532,55.5693,1553500.0],["2025-07-25",55.9526,55.9526,54.7636,55.874,1271800.0],["2025-07-28",55.4907,56.4832,54.8225,56.041,1197400.0],["2025-07-29",56.0705,56.2081,55.4219,55.8838,1079800.0],["2025-07-30",55.7855,56.1393,53.8595,54.2034,1252000.0],["2025-07-31",53.4075,54.685,53.2798,54.3017,1135000.0],["2025-08-01",55.0092,56.4439,54.793,56.1982,1526200.0],["2025-08-04",56.2474,57.3873,56.1982,57.1318,1294400.0],["2025-08-05",57.004,58.7826,56.9549,58.2422,1524900.0],["2025-08-06",58.4682,58.8219,57.5543,57.6231,1298900.0],["2025-08-07",58.4718,59.1824,57.8797,57.9981,1302500.0],["2025-08-08",58.1165,58.9652,57.9882,58.7975,1160100.0],["2025-08-11",58.9356,59.4291,57.2876,58.0277,1165800.0],["2025-08-12",58.6198,60.6725,57.8797,60.4949,2153500.0],["2025-08-13",61.2252,63.4752,60.6922,62.8732,1765600.0],["2025-08-14",61.2942,62.2614,60.8008,62.2022,1285400.0],["2025-08-15",62.9917,63.3963,61.7581,62.0541,1424200.0],["2025-08-18",62.7449,62.7449,61.2548,61.3929,1381500.0],["2025-08-19",62.1133,63.1594,61.8765,62.4489,1116800.0],["2025-08-20",62.2416,62.7252,60.2876,60.4159,1729300.0],["2025-08-21",59.9225,60.0607,58.8172,59.7843,1226700.0],["2025-08-22",60.1988,64.5904,59.7251,63.8996,2084200.0],["2025-08-25",63.4357,63.5048,62.4193,62.9127,877500.0],["2025-08-26",62.9226,63.1397,62.2219,62.3304,1388700.0],["2025-08-27",62.0541,63.0213,61.8864,62.4883,720700.0],["2025-08-28",62.7548,62.7548,61.4817,62.6166,1222000.0],["2025-08-29",62.666,63.0114,62.0443,62.7153,666100.0],["2025-09-02",61.61,62.5377,61.5212,61.9061,1051300.0],["2025-09-03",61.462,63.4653,61.462,62.9028,1086200.0],["2025-09-04",63.337,65.3404,63.1594,65.0838,1226700.0],["2025-09-05",66.4654,67.8076,65.9523,67.0773,1713600.0],["2025-09-08",66.6825,67.1069,65.8437,66.9292,872200.0],["2025-09-09",66.6134,66.8602,64.4127,65.0542,1234700.0],["2025-09-10",65.3108,65.5378,64.3831,64.7088,1003300.0],["2025-09-11",65.291,66.6332,65.1134,66.495,1059400.0],["2025-09-12",65.7845,66.12,64.9259,65.0147,980300.0],["2025-09-15",65.2022,65.2022,63.4259,64.3338,1387600.0],["2025-09-16",64.5509,64.768,63.4555,64.5015,1646400.0],["2025-09-17",65.1134,67.5115,63.6035,64.1759,1641300.0],["2025-09-18",64.0081,64.6298,63.2976,64.1562,1522700.0],["2025-09-19",63.2976,64.4423,62.7647,63.1002,3705800.0],["2025-09-22",62.8239,62.8239,60.9587,61.5804,1594400.0],["2025-09-23",61.9752,62.3304,60.9291,61.5903,1139300.0],["2025-09-24",61.1955,62.9818,61.1659,61.5607,2490300.0],["2025-09-25",61.916,64.5213,61.1758,61.1758,2927300.0],["2025-09-26",61.8568,62.962,61.4028,62.4489,1451000.0],["2025-09-29",62.5081,63.4456,62.0146,63.2976,1111600.0],["2025-09-30",63.2877,63.5936,61.5114,62.8041,803500.0],["2025-10-01",63.3765,64.0377,62.7055,63.8206,812400.0],["2025-10-02",63.564,64.0673,62.7943,63.8798,789400.0],["2025-10-03",64.0871,65.2614,63.6528,64.8963,1235300.0],["2025-10-06",64.916,65.0739,63.4851,63.6134,961500.0],["2025-10-07",62.1726,62.5081,59.9817,60.3666,1323600.0],["2025-10-08",60.7219,60.7219,59.0047,59.5179,1076300.0],["2025-10-09",59.0935,59.3896,56.4783,56.8336,2277400.0],["2025-10-10",57.2481,57.6428,56.4191,56.9422,1860800.0],["2025-10-13",56.952,57.4652,56.4586,57.2678,1003900.0],["2025-10-14",57.0211,60.6923,57.0211,60.4653,2083300.0],["2025-10-15",60.6626,61.5903,60.2778,60.8107,1560100.0],["2025-10-16",60.6824,61.3534,59.5475,60.5146,1306000.0],["2025-10-17",60.3567,61.2153,60.1593,61.0969,845800.0],["2025-10-20",61.4916,61.9554,60.8107,61.0771,767300.0],["2025-10-21",59.8534,62.9127,59.4883,62.6166,1261400.0],["2025-10-22",61.8765,62.9522,61.5903,61.7383,986400.0],["2025-10-23",61.8173,62.4291,61.008,62.1923,759400.0],["2025-10-24",62.814,63.3272,62.1528,62.2022,731000.0],["2025-10-27",62.3403,63.3074,62.064,62.2811,777300.0],["2025-10-28",60.9094,63.5542,60.4061,62.9818,1100200.0],["2025-10-29",62.1627,63.5838,60.9883,61.8864,2055800.0],["2025-10-30",61.1955,62.3304,61.1955,61.5607,1036800.0],["2025-10-31",60.9883,61.985,60.5738,61.6002,1026600.0],["2025-11-03",60.9883,61.2054,59.9126,60.2482,756700.0],["2025-11-04",59.8238,60.4554,58.9948,60.1001,911100.0],["2025-11-05",60.0607,60.4751,59.2514,59.6856,837300.0],["2025-11-06",59.6462,60.189,59.3699,59.8633,652000.0],["2025-11-07",59.7843,60.2876,59.0442,60.0409,728100.0],["2025-11-10",60.0804,60.5837,59.3896,60.1593,670000.0],["2025-11-11",60.6923,60.9982,60.0014,60.7317,629700.0],["2025-11-12",60.8699,61.6002,60.0508,60.5146,651700.0],["2025-11-13",60.039,61.2281,59.603,59.7615,626200.0],["2025-11-14",59.5435,60.9308,59.0877,59.6129,591300.0],["2025-11-17",59.4345,59.4345,57.9482,58.0175,738300.0],["2025-11-18",57.6509,58.2454,57.096,57.8392,642400.0],["2025-11-19",58.1265,58.2553,57.1455,57.532,606400.0],["2025-11-20",57.6113,58.3644,57.1059,57.3437,944500.0],["2025-11-21",57.8887,62.1001,57.7797,61.0992,1349500.0],["2025-11-24",60.8218,61.2082,59.9597,60.584,927800.0],["2025-11-25",61.2578,63.4081,61.1983,63.1901,1484900.0],["2025-11-26",62.8829,64.5278,62.6352,64.1909,893500.0],["2025-11-28",64.0819,64.0819,63.527,63.745,314200.0],["2025-12-01",62.9423,64.508,62.9423,63.5567,724900.0],["2025-12-02",63.6657,64.2801,63.0513,63.6756,757500.0],["2025-12-03",63.8044,65.6673,63.2693,65.2214,856900.0],["2025-12-04",65.1223,65.4394,63.3981,63.6062,696100.0],["2025-12-05",63.4972,64.2107,62.6847,62.7541,819900.0],["2025-12-08",63.5666,63.5765,61.565,61.8226,1017900.0],["2025-12-09",60.9308,61.8226,60.6732,61.129,793800.0],["2025-12-10",61.565,63.9332,61.2974,63.8837,1477000.0],["2025-12-11",64.5476,65.4493,64.1413,64.4782,1240200.0],["2025-12-12",64.6368,65.0431,64.1512,64.9539,1511500.0],["2025-12-15",65.3502,65.5781,64.0621,64.4089,1165400.0],["2025-12-16",64.6269,64.6764,62.8036,63.3288,1667000.0],["2025-12-17",62.0703,63.6062,61.3767,62.3676,1835600.0],["2025-12-18",63.5468,63.5468,61.3272,62.1793,2784200.0],["2025-12-19",55.9366,59.0778,55.8474,56.8681,5892700.0],["2025-12-22",56.6303,56.9771,55.5502,55.9366,1863400.0],["2025-12-23",55.9862,56.3429,55.5105,56.3132,1357200.0],["2025-12-24",55.9961,56.9771,55.7385,56.8978,741000.0],["2025-12-26",56.878,56.9969,56.2537,56.7888,946400.0],["2025-12-29",56.9771,57.0663,56.2042,56.4222,1101300.0],["2025-12-30",56.1546,56.6204,55.9961,56.4321,984500.0],["2025-12-31",56.3924,56.769,55.8574,55.897,1207600.0],["2026-01-02",55.9961,56.6402,55.4907,56.551,901600.0],["2026-01-05",56.1348,58.0968,55.9961,57.532,1024500.0],["2026-01-06",56.4915,56.7987,55.4412,56.6699,1694800.0],["2026-01-07",57.0266,57.7203,54.2917,54.7376,2085600.0],["2026-01-08",54.3413,57.4626,53.9647,57.0861,1117100.0],["2026-01-09",58.4535,61.2776,58.3049,61.0497,1584700.0],["2026-01-12",60.3858,61.7929,60.0984,61.1488,1491400.0],["2026-01-13",61.1686,62.2586,61.0398,62.0109,1039800.0],["2026-01-14",61.783,62.2883,60.4254,61.0695,1506300.0],["2026-01-15",61.2776,61.9911,60.693,61.674,850300.0],["2026-01-16",61.4362,62.2685,60.0984,60.7623,1281400.0],["2026-01-20",59.1571,60.6335,58.9886,59.6129,1429300.0],["2026-01-21",60.0192,61.7731,59.8507,61.0893,1032500.0],["2026-01-22",61.456,62.0307,59.4345,59.821,1043900.0],["2026-01-23",59.603,59.7318,58.0968,58.5031,843200.0],["2026-01-26",58.7904,58.7904,57.6509,57.9779,1037600.0],["2026-01-27",57.4329,57.7104,56.9176,57.0365,718300.0],["2026-01-28",57.0762,58.7409,56.6005,57.423,1264200.0],["2026-01-29",56.5014,57.6905,55.4907,57.2545,1413300.0],["2026-01-30",56.4717,57.5419,55.7979,57.0167,1460600.0],["2026-02-02",56.9573,57.6905,56.2834,57.0365,923300.0],["2026-02-03",56.878,60.6434,56.7789,58.8697,1568600.0],["2026-02-04",59.8408,62.5361,59.1769,60.693,1416400.0],["2026-02-05",60.6134,62.2451,60.1457,61.2999,1166700.0],["2026-02-06",61.5387,62.5834,60.0164,60.6333,1600500.0],["2026-02-09",60.7129,61.1905,59.5886,60.1756,594100.0],["2026-02-10",61.6581,63.4988,61.1805,63.1903,923800.0],["2026-02-11",62.3148,63.6878,62.1357,63.5983,740900.0],["2026-02-12",63.9266,65.6678,63.459,63.6381,1075900.0],["2026-02-13",64.0858,67.2299,63.7774,66.026,1517500.0],["2026-02-17",65.9961,66.5434,63.7973,65.4191,903200.0],["2026-02-18",65.0907,66.4737,64.842,65.4688,800400.0],["2026-02-19",65.2798,65.6678,64.0361,64.4838,685100.0],["2026-02-20",64.7823,65.9564,64.255,64.9713,603800.0],["2026-02-23",65.0708,65.1106,62.9217,64.0361,875000.0],["2026-02-24",64.2251,65.5285,64.2251,64.5236,600400.0],["2026-02-25",64.3445,64.633,61.5387,62.7426,716000.0],["2026-02-26",63.3097,63.4291,62.5834,63.1505,550300.0],["2026-02-27",62.9316,64.0858,62.5038,63.26,1038300.0],["2026-03-02",61.877,62.2053,60.4741,60.8621,1083300.0],["2026-03-03",59.5488,60.6631,58.6135,60.2154,826300.0],["2026-03-04",60.7129,60.7129,59.0513,59.4294,722100.0],["2026-03-05",58.8722,59.101,57.33,58.1857,867000.0],["2026-03-06",57.4693,57.917,56.6136,57.4991,839100.0],["2026-03-09",56.3649,57.4693,54.9222,57.0713,833700.0],["2026-03-10",56.7529,56.8126,55.4992,55.6385,1088400.0],["2026-03-11",55.5191,55.5788,54.2356,54.3948,1069400.0],["2026-03-12",53.6486,53.6685,52.574,52.8725,1215600.0],["2026-03-13",53.5392,54.0764,52.4845,52.6835,1460100.0],["2026-03-16",53.0218,54.0963,52.6835,54.0267,984800.0],["2026-03-17",54.4844,54.7928,53.9371,54.564,953300.0],["2026-03-18",53.9471,54.4048,52.7034,52.9322,1270500.0],["2026-03-19",52.4546,52.9422,51.5194,52.2358,1215600.0],["2026-03-20",52.0766,52.0766,50.1563,50.8926,2776600.0],["2026-03-23",52.5243,53.2904,51.7283,52.9223,1617100.0],["2026-03-24",52.773,53.3999,51.987,52.6735,2052300.0],["2026-03-25",52.2358,53.3302,49.3504,51.8577,2924900.0],["2026-03-26",51.3602,52.584,51.2507,51.6487,1534400.0],["2026-03-27",51.39,52.0069,50.5344,50.6538,1213300.0],["2026-03-30",51.4298,51.6288,49.7284,50.2558,2075900.0],["2026-03-31",51.3005,52.0268,50.3055,51.4895,1573700.0],["2026-04-01",51.0716,51.9074,50.7732,50.9622,1282700.0],["2026-04-02",50.6836,51.5293,49.5593,50.5941,1251300.0],["2026-04-06",50.0468,51.1214,49.8478,51.0816,869800.0],["2026-04-07",49.8677,49.9573,47.9275,48.1663,1430400.0],["2026-04-08",50.4846,51.6288,50.405,51.1512,1961900.0],["2026-04-09",50.6339,52.5243,50.6339,51.9572,1218200.0],["2026-04-10",51.8477,52.1363,50.8528,51.3403,1068700.0],["2026-04-13",51.3502,51.7383,50.1762,51.7383,893500.0],["2026-04-14",51.7084,52.1661,51.5691,51.6686,639000.0],["2026-04-15",51.3303,51.9273,50.8428,51.3104,1327900.0],["2026-04-16",51.5492,52.1761,51.4696,51.6686,917300.0],["2026-04-17",53.0616,55.1709,52.982,54.0068,1343100.0],["2026-04-20",53.6287,54.9918,53.5392,54.9421,956500.0],["2026-04-21",56.9519,57.2603,55.2804,55.4594,1271700.0],["2026-04-22",55.8773,56.3052,55.1908,55.3003,1114100.0],["2026-04-23",55.2505,55.9868,54.8227,55.8574,969500.0],["2026-04-24",56.0166,56.335,54.9819,54.9918,967300.0],["2026-04-27",54.753,55.4296,54.5739,55.1411,779700.0],["2026-04-28",55.539,55.7281,53.9073,54.1759,826800.0],["2026-04-29",53.7183,54.0366,51.8378,52.0368,953700.0],["2026-04-30",51.9472,53.0616,51.9472,52.7233,915600.0],["2026-05-01",53.0317,53.0516,50.9622,51.1811,998700.0],["2026-05-04",49.8677,50.2458,47.7087,47.848,1633600.0],["2026-05-05",48.037,48.7235,47.7584,48.1763,1216400.0],["2026-05-06",49.2807,50.5742,49.1812,49.42,1117700.0],["2026-05-07",49.79,50.0,48.66,49.18,1115700.0],["2026-05-08",49.46,50.03,48.9,49.52,718500.0],["2026-05-11",49.7,49.95,47.82,47.87,1065900.0],["2026-05-12",48.01,48.03,46.65,46.93,958900.0],["2026-05-13",46.38,47.0,45.77,46.65,1115500.0],["2026-05-14",47.24,47.34,46.42,46.89,1085500.0],["2026-05-15",46.87,46.87,45.03,45.07,1097900.0],["2026-05-18",45.8,46.58,45.28,45.64,1021100.0],["2026-05-19",45.05,45.32,44.03,45.04,1326700.0],["2026-05-20",45.54,47.1,44.75,47.05,1490600.0],["2026-05-21",46.34,48.19,45.79,48.02,911900.0],["2026-05-22",48.2,48.84,47.62,48.6,780300.0],["2026-05-26",48.78,49.3,48.58,49.22,638500.0],["2026-05-27",49.83,51.35,49.57,49.7,852200.0],["2026-05-28",48.92,49.7,48.54,49.15,825900.0],["2026-05-29",48.97,50.08,48.7,48.86,1048300.0],["2026-06-01",50.31,51.47,50.0,51.11,2022900.0],["2026-06-02",51.27,52.01,50.76,51.45,1243100.0],["2026-06-03",50.69,51.69,50.28,51.16,1094500.0],["2026-06-04",52.24,52.65,51.47,52.06,884700.0],["2026-06-05",51.69,52.63,51.37,52.04,1196200.0],["2026-06-08",51.78,52.27,51.35,51.42,726100.0],["2026-06-09",51.9,54.22,51.68,53.48,1019300.0],["2026-06-10",53.52,53.53,51.98,52.16,1343500.0],["2026-06-11",52.42,54.39,52.08,54.31,1051800.0],["2026-06-12",54.24,54.91,53.74,54.0,942000.0],["2026-06-15",54.86,55.73,53.04,53.23,1223800.0],["2026-06-16",54.1,54.57,53.46,53.84,1596300.0],["2026-06-17",53.5,55.62,52.02,52.42,1686900.0],["2026-06-18",53.08,55.04,52.63,54.2,1912500.0],["2026-06-22",53.83,54.8,52.33,52.52,2238300.0],["2026-06-23",52.42,53.19,52.16,52.73,2645400.0],["2026-06-24",56.7,62.34,55.9,61.51,4573600.0],["2026-06-25",62.38,63.63,60.27,60.72,2087200.0],["2026-06-26",61.01,62.39,60.49,62.23,2408200.0],["2026-06-29",61.23,62.73,60.39,62.64,1627600.0],["2026-06-30",62.46,63.04,61.24,62.59,1251600.0],["2026-07-01",61.65,62.67,60.53,60.62,842900.0],["2026-07-02",60.82,61.46,59.83,61.16,852400.0],["2026-07-06",61.07,61.07,59.2615,59.78,1181100.721493],["2026-07-07",59.78,60.615,58.53,58.68,837586.524163],["2026-07-08",57.87,58.12,56.05,56.35,1397434.282701],["2026-07-09",56.59,57.44,56.2,56.71,723004.89757],["2026-07-10",56.92,58.01,56.255,56.32,1163731.060054],["2026-07-13",56.3,56.625,54.53,54.81,1144567.115523],["2026-07-14",55.87,56.1999,54.23,55.49,1334983.789524],["2026-07-15",55.52,56.9685,55.37,56.42,1266866.338795],["2026-07-16",56.25,58.28,56.25,57.81,693593.525963],["2026-07-17",57.6,58.96,55.69,56.1,1070164.953092],["2026-07-20",56.28,56.44,54.26,54.79,969654.101395],["2026-07-21",54.55,55.39,54.01,55.16,894870.179486],["2026-07-22",55.85,56.82,55.46,56.47,1103331.196587],["2026-07-23",55.52,56.375,54.8,55.62,888294.482302],["2026-07-24",55.55,57.3,55.28,56.76,907502.636481],["2026-07-27",57.61,58.69,57.35,57.62,1254318.322788],["2026-07-28",58.5,59.48,57.51,57.8,1105123.525862],["2026-07-29",57.31,58.37,56.2,57.04,1325231.918479],["2026-07-30",57.34,57.92,55.6,56.35,1023194.369784],["2026-07-31",56.25,56.53,54.8501,54.97,1068761.516523],["2026-08-03",56.34,57.29,55.16,56.28,1316570.29297],["2026-08-04",56.54,58.19,56.34,58.05,789845.411689],["2026-08-05",57.25,59.33,57.125,58.96,895252.525862],["2026-08-06",58.5,58.5,56.595,56.95,695477.095991],["2026-08-07",57.25,59.04,57,58.59,855334.633135],["2026-08-10",57.55,57.78,56.18,56.44,173442.368367],["2026-08-11",56.68,58.03,56.5,57.73,638762.663092],["2026-08-12",57.76,57.78,55.64,55.8,988683.695381],["2026-08-13",56.61,56.9,55.79,56.33,667568.096938],["2026-08-14",56.05,56.63,55.615,56.06,565142.369611]]}