{"t":"KEY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-11-05",1.4434,1.4515,1.4272,1.4353,55310.0],["1987-11-06",1.4434,1.4596,1.4353,1.4353,212201.0],["1987-11-09",1.4272,1.4434,1.3948,1.3948,107727.0],["1987-11-10",1.411,1.4434,1.3948,1.4353,61816.0],["1987-11-11",1.411,1.4515,1.411,1.4353,65793.0],["1987-11-12",1.4596,1.5245,1.4434,1.5164,102305.0],["1987-11-13",1.5002,1.5407,1.4921,1.5164,30366.0],["1987-11-16",1.5002,1.5245,1.4921,1.5083,53502.0],["1987-11-17",1.5164,1.5245,1.4759,1.484,30004.0],["1987-11-18",1.4759,1.4759,1.4272,1.4434,38681.0],["1987-11-19",1.411,1.4272,1.3623,1.3623,422955.0],["1987-11-20",1.3785,1.3867,1.3299,1.3623,111342.0],["1987-11-23",1.3785,1.3867,1.3623,1.3704,31812.0],["1987-11-24",1.3623,1.4191,1.338,1.4029,198464.0],["1987-11-25",1.4029,1.4029,1.3704,1.3704,96159.0],["1987-11-27",1.3623,1.3867,1.3623,1.3867,31089.0],["1987-11-30",1.3704,1.3704,1.338,1.3542,74831.0],["1987-12-01",1.3461,1.3867,1.3461,1.3785,96882.0],["1987-12-02",1.3704,1.3867,1.3623,1.3704,78446.0],["1987-12-03",1.3623,1.3785,1.3461,1.3461,29281.0],["1987-12-04",1.3299,1.338,1.3218,1.3218,73385.0],["1987-12-07",1.3137,1.3299,1.3056,1.3056,46272.0],["1987-12-08",1.3056,1.3623,1.3056,1.3623,84230.0],["1987-12-09",1.3461,1.3542,1.2812,1.3137,111342.0],["1987-12-10",1.2975,1.3056,1.2812,1.3056,63985.0],["1987-12-11",1.2893,1.3137,1.2731,1.2893,48441.0],["1987-12-14",1.2975,1.3218,1.2812,1.3137,92906.0],["1987-12-15",1.2975,1.338,1.2975,1.3299,67962.0],["1987-12-16",1.338,1.3542,1.3137,1.3137,131948.0],["1987-12-17",1.3137,1.3948,1.3137,1.3542,295707.0],["1987-12-18",1.3704,1.411,1.3542,1.411,198825.0],["1987-12-21",1.411,1.4434,1.3542,1.3867,109535.0],["1987-12-22",1.4029,1.4029,1.3704,1.4029,114234.0],["1987-12-23",1.3966,1.4952,1.3638,1.4624,135201.0],["1987-12-24",1.4788,1.4788,1.4295,1.4459,135924.0],["1987-12-28",1.4295,1.5034,1.3966,1.487,77000.0],["1987-12-29",1.4706,1.4788,1.4295,1.4295,46995.0],["1987-12-30",1.4131,1.4706,1.3966,1.4459,74108.0],["1987-12-31",1.4459,1.4459,1.3802,1.3966,53864.0],["1988-01-04",1.3802,1.4624,1.3802,1.4377,67962.0],["1988-01-05",1.4541,1.487,1.4541,1.487,158699.0],["1988-01-06",1.5116,1.5116,1.4624,1.4788,215093.0],["1988-01-07",1.4624,1.5034,1.4624,1.5034,86037.0],["1988-01-08",1.4952,1.4952,1.4295,1.4295,30727.0],["1988-01-11",1.4295,1.4459,1.4131,1.4295,28920.0],["1988-01-12",1.4131,1.4295,1.372,1.4048,98690.0],["1988-01-13",1.3884,1.3884,1.3309,1.3802,82422.0],["1988-01-14",1.3966,1.4131,1.3309,1.3556,169182.0],["1988-01-15",1.3556,1.372,1.3391,1.3638,177858.0],["1988-01-18",1.3802,1.3966,1.3638,1.3966,31450.0],["1988-01-19",1.4048,1.4459,1.4048,1.4459,41573.0],["1988-01-20",1.4295,1.4624,1.4048,1.4213,176051.0],["1988-01-21",1.4131,1.4131,1.3966,1.4048,73385.0],["1988-01-22",1.4213,1.4295,1.4213,1.4295,15183.0],["1988-01-25",1.4213,1.4459,1.4048,1.4213,32173.0],["1988-01-26",1.4131,1.4377,1.4131,1.4213,32173.0],["1988-01-27",1.4377,1.487,1.4377,1.4459,249796.0],["1988-01-28",1.4624,1.4624,1.4459,1.4624,21329.0],["1988-01-29",1.4706,1.487,1.4295,1.4706,55671.0],["1988-02-01",1.487,1.487,1.4459,1.4706,87122.0],["1988-02-02",1.4706,1.4706,1.4377,1.4459,32535.0],["1988-02-03",1.4377,1.4459,1.4295,1.4295,97967.0],["1988-02-04",1.4295,1.4295,1.3884,1.4048,14099.0],["1988-02-05",1.3884,1.4131,1.3884,1.4048,41573.0],["1988-02-08",1.4213,1.4213,1.3884,1.3966,22052.0],["1988-02-09",1.3884,1.3966,1.3473,1.3638,83868.0],["1988-02-10",1.3638,1.3802,1.3473,1.3802,108812.0],["1988-02-11",1.3884,1.4131,1.3802,1.3966,123994.0],["1988-02-12",1.3638,1.4213,1.3638,1.4131,102666.0],["1988-02-16",1.3966,1.4131,1.3802,1.3802,60732.0],["1988-02-17",1.4048,1.4213,1.3966,1.4213,27836.0],["1988-02-18",1.4131,1.4295,1.4131,1.4131,8676.0],["1988-02-19",1.4131,1.4295,1.4048,1.4213,23136.0],["1988-02-22",1.4377,1.4377,1.4048,1.4213,37958.0],["1988-02-23",1.4048,1.4295,1.3966,1.4131,62539.0],["1988-02-24",1.4295,1.4295,1.4048,1.4213,57840.0],["1988-02-25",1.4295,1.4295,1.4213,1.4295,87122.0],["1988-02-26",1.4213,1.4459,1.4213,1.4295,60009.0],["1988-02-29",1.4131,1.4295,1.4048,1.4131,49887.0],["1988-03-01",1.4213,1.4295,1.3966,1.3966,69770.0],["1988-03-02",1.4131,1.4131,1.3966,1.3966,270041.0],["1988-03-03",1.3802,1.3966,1.3638,1.3638,105920.0],["1988-03-04",1.3638,1.4213,1.3556,1.4213,93990.0],["1988-03-07",1.4377,1.4459,1.4131,1.4295,327519.0],["1988-03-08",1.4295,1.4788,1.4295,1.4459,126525.0],["1988-03-09",1.4459,1.4624,1.4213,1.4459,166290.0],["1988-03-10",1.4459,1.4624,1.4213,1.4459,193764.0],["1988-03-11",1.4295,1.4541,1.4213,1.4377,90737.0],["1988-03-14",1.4213,1.4624,1.4213,1.4624,82784.0],["1988-03-15",1.4624,1.4788,1.4541,1.4541,48803.0],["1988-03-16",1.4459,1.4541,1.4377,1.4459,78446.0],["1988-03-17",1.4213,1.4624,1.4213,1.4624,114957.0],["1988-03-18",1.4459,1.4788,1.4377,1.4706,81699.0],["1988-03-21",1.4459,1.4541,1.4295,1.4295,71939.0],["1988-03-22",1.4213,1.4295,1.3966,1.4131,101582.0],["1988-03-23",1.3966,1.4377,1.3802,1.4377,136286.0],["1988-03-24",1.4377,1.4459,1.3966,1.4459,61455.0],["1988-03-25",1.4326,1.4326,1.4159,1.4326,28558.0],["1988-03-28",1.4159,1.4326,1.3993,1.4076,82061.0],["1988-03-29",1.4243,1.4243,1.391,1.391,195572.0],["1988-03-30",1.3993,1.4076,1.3826,1.3993,57117.0],["1988-03-31",1.3993,1.4409,1.3993,1.4326,155807.0],["1988-04-04",1.4159,1.4326,1.4076,1.4243,75192.0],["1988-04-05",1.4243,1.4409,1.4159,1.4243,100859.0],["1988-04-06",1.4243,1.4326,1.4159,1.4243,6869.0],["1988-04-07",1.4159,1.4326,1.4076,1.4159,84230.0],["1988-04-08",1.4159,1.4493,1.4159,1.4326,91821.0],["1988-04-11",1.4159,1.4493,1.4159,1.4493,86760.0],["1988-04-12",1.4493,1.4659,1.4326,1.4409,87483.0],["1988-04-13",1.4326,1.4493,1.4159,1.4409,63985.0],["1988-04-14",1.4326,1.4326,1.3993,1.4159,133032.0],["1988-04-15",1.4076,1.4076,1.3826,1.391,122548.0],["1988-04-18",1.3993,1.3993,1.3826,1.3993,39042.0],["1988-04-19",1.3993,1.3993,1.366,1.3743,7591.0],["1988-04-20",1.3743,1.3743,1.341,1.3493,349209.0],["1988-04-21",1.3493,1.3743,1.341,1.3576,184365.0],["1988-04-22",1.3493,1.391,1.341,1.391,66878.0],["1988-04-25",1.3993,1.4159,1.391,1.4159,219069.0],["1988-04-26",1.3993,1.4159,1.366,1.3826,70131.0],["1988-04-27",1.391,1.4076,1.3743,1.3993,23136.0],["1988-04-28",1.3826,1.3826,1.3576,1.366,77361.0],["1988-04-29",1.3826,1.4159,1.366,1.4159,144962.0],["1988-05-02",1.4159,1.4326,1.391,1.4326,105558.0],["1988-05-03",1.4326,1.4326,1.3993,1.4076,85676.0],["1988-05-04",1.3993,1.4076,1.3826,1.3993,93629.0],["1988-05-05",1.3993,1.4076,1.366,1.391,172797.0],["1988-05-06",1.4076,1.4243,1.3743,1.3993,207863.0],["1988-05-09",1.3826,1.3993,1.366,1.391,142070.0],["1988-05-10",1.3993,1.4326,1.3993,1.4326,229191.0],["1988-05-11",1.4159,1.4159,1.3743,1.391,102666.0],["1988-05-12",1.3743,1.391,1.3743,1.391,38319.0],["1988-05-13",1.3826,1.4159,1.3826,1.4076,15906.0],["1988-05-16",1.3993,1.4159,1.3993,1.4076,50972.0],["1988-05-17",1.4076,1.4243,1.4076,1.4159,70493.0],["1988-05-18",1.3993,1.4159,1.366,1.4159,234613.0],["1988-05-19",1.4243,1.4243,1.3826,1.3993,174243.0],["1988-05-20",1.4076,1.4159,1.3993,1.3993,32173.0],["1988-05-23",1.4076,1.4076,1.391,1.391,23498.0],["1988-05-24",1.391,1.4076,1.3826,1.3993,120379.0],["1988-05-25",1.4076,1.4159,1.3826,1.3826,236421.0],["1988-05-26",1.391,1.3993,1.3826,1.3993,55671.0],["1988-05-27",1.391,1.391,1.3743,1.391,95436.0],["1988-05-31",1.391,1.4243,1.391,1.4076,217985.0],["1988-06-01",1.4076,1.4159,1.3826,1.4076,214008.0],["1988-06-02",1.3826,1.4076,1.3826,1.391,72300.0],["1988-06-03",1.391,1.4076,1.3743,1.391,108812.0],["1988-06-06",1.391,1.391,1.366,1.366,50972.0],["1988-06-07",1.3576,1.3743,1.3576,1.3576,166290.0],["1988-06-08",1.3576,1.3743,1.3493,1.366,50972.0],["1988-06-09",1.3743,1.4076,1.366,1.3993,241120.0],["1988-06-10",1.3993,1.4076,1.3826,1.391,179304.0],["1988-06-13",1.3993,1.4159,1.391,1.4076,140624.0],["1988-06-14",1.4159,1.4326,1.3993,1.4326,270764.0],["1988-06-15",1.4243,1.4826,1.4243,1.4826,302937.0],["1988-06-16",1.4826,1.4826,1.4159,1.4243,914233.0],["1988-06-17",1.4326,1.4326,1.3826,1.391,166290.0],["1988-06-20",1.3993,1.3993,1.3743,1.3826,57478.0],["1988-06-21",1.3826,1.3826,1.3576,1.366,114234.0],["1988-06-22",1.366,1.3826,1.3576,1.3826,253411.0],["1988-06-23",1.3743,1.391,1.3743,1.391,60009.0],["1988-06-24",1.4028,1.4028,1.369,1.3774,100136.0],["1988-06-27",1.3943,1.4028,1.3859,1.3859,90375.0],["1988-06-28",1.3859,1.4112,1.3859,1.4112,65793.0],["1988-06-29",1.4028,1.4028,1.3859,1.4028,64347.0],["1988-06-30",1.3943,1.4281,1.3943,1.4281,151469.0],["1988-07-01",1.4281,1.4366,1.4112,1.4366,112427.0],["1988-07-05",1.4112,1.4281,1.4112,1.4281,138816.0],["1988-07-06",1.4197,1.4281,1.4028,1.4197,174605.0],["1988-07-07",1.4281,1.4281,1.4112,1.4112,127971.0],["1988-07-08",1.4028,1.4197,1.4028,1.4197,309083.0],["1988-07-11",1.4281,1.4535,1.4197,1.4535,298238.0],["1988-07-12",1.4535,1.4619,1.3943,1.3943,77000.0],["1988-07-13",1.4028,1.445,1.4028,1.445,112427.0],["1988-07-14",1.445,1.4535,1.4366,1.4366,109896.0],["1988-07-15",1.4366,1.4535,1.4197,1.4281,63985.0],["1988-07-18",1.445,1.4619,1.4366,1.4535,147131.0],["1988-07-19",1.4535,1.4535,1.3859,1.3943,86399.0],["1988-07-20",1.4028,1.4197,1.3943,1.4112,201356.0],["1988-07-21",1.4112,1.4197,1.3943,1.4028,61093.0],["1988-07-22",1.4112,1.4197,1.3943,1.3943,78807.0],["1988-07-25",1.3943,1.4197,1.3943,1.4197,75915.0],["1988-07-26",1.4197,1.4197,1.3943,1.4028,32535.0],["1988-07-27",1.4028,1.4112,1.3859,1.3859,171713.0],["1988-07-28",1.3859,1.4028,1.3774,1.3943,28197.0],["1988-07-29",1.4028,1.4028,1.3943,1.4028,26028.0],["1988-08-01",1.4112,1.4197,1.3859,1.3859,114595.0],["1988-08-02",1.3943,1.4028,1.3859,1.3859,96521.0],["1988-08-03",1.369,1.3943,1.369,1.3774,152553.0],["1988-08-04",1.3774,1.4112,1.3774,1.3943,312336.0],["1988-08-05",1.3859,1.3943,1.369,1.3943,199910.0],["1988-08-08",1.3943,1.4112,1.3943,1.4112,190511.0],["1988-08-09",1.4112,1.4112,1.3943,1.4028,84953.0],["1988-08-10",1.3943,1.4028,1.3859,1.3943,30004.0],["1988-08-11",1.3774,1.3859,1.369,1.3774,48441.0],["1988-08-12",1.3774,1.3774,1.3521,1.3521,67239.0],["1988-08-15",1.3521,1.369,1.3436,1.369,41573.0],["1988-08-16",1.3605,1.3859,1.3521,1.3859,246181.0],["1988-08-17",1.3774,1.3943,1.3774,1.3859,81338.0],["1988-08-18",1.3943,1.3943,1.3774,1.3943,80976.0],["1988-08-19",1.3774,1.4028,1.3774,1.3943,130501.0],["1988-08-22",1.4028,1.4112,1.3859,1.3943,37958.0],["1988-08-23",1.3859,1.4112,1.3859,1.3859,79169.0],["1988-08-24",1.4028,1.4112,1.3859,1.4028,84230.0],["1988-08-25",1.4197,1.4281,1.4028,1.4281,477541.0],["1988-08-26",1.4281,1.4281,1.4112,1.4281,61093.0],["1988-08-29",1.4197,1.4281,1.3859,1.3859,93267.0],["1988-08-30",1.4028,1.4028,1.3859,1.3943,26390.0],["1988-08-31",1.3943,1.4366,1.3859,1.4281,101582.0],["1988-09-01",1.4281,1.4281,1.4112,1.4197,34704.0],["1988-09-02",1.4197,1.4281,1.4197,1.4281,16267.0],["1988-09-06",1.4197,1.4281,1.4197,1.4197,35789.0],["1988-09-07",1.4112,1.4197,1.4112,1.4197,39042.0],["1988-09-08",1.4197,1.4281,1.4112,1.4197,91098.0],["1988-09-09",1.4281,1.4281,1.4197,1.4281,112788.0],["1988-09-12",1.4281,1.4281,1.4197,1.4281,111704.0],["1988-09-13",1.4281,1.4366,1.4197,1.4281,101582.0],["1988-09-14",1.4281,1.4366,1.4197,1.4366,129417.0],["1988-09-15",1.4366,1.4366,1.4281,1.4366,40127.0],["1988-09-16",1.4366,1.4366,1.4281,1.4366,95075.0],["1988-09-19",1.4366,1.4366,1.4197,1.4281,37958.0],["1988-09-20",1.4197,1.4281,1.4028,1.4197,44465.0],["1988-09-21",1.4112,1.4366,1.4112,1.4281,65070.0],["1988-09-22",1.445,1.4535,1.4366,1.445,324266.0],["1988-09-23",1.4535,1.4535,1.4281,1.445,174966.0],["1988-09-26",1.4399,1.4485,1.4228,1.4485,138093.0],["1988-09-27",1.4485,1.457,1.4399,1.4485,401988.0],["1988-09-28",1.4485,1.4485,1.4313,1.4399,489832.0],["1988-09-29",1.4485,1.457,1.4313,1.457,108812.0],["1988-09-30",1.457,1.457,1.4485,1.4485,148215.0],["1988-10-03",1.457,1.457,1.4399,1.4399,67239.0],["1988-10-04",1.4399,1.4485,1.4399,1.4399,70131.0],["1988-10-05",1.4399,1.4485,1.4313,1.4399,43742.0],["1988-10-06",1.4485,1.4485,1.4313,1.4399,215454.0],["1988-10-07",1.4485,1.4656,1.4399,1.4656,256665.0],["1988-10-10",1.457,1.4999,1.457,1.4913,133032.0],["1988-10-11",1.4742,1.5085,1.4742,1.4913,176774.0],["1988-10-12",1.4913,1.4999,1.4742,1.4827,153999.0],["1988-10-13",1.4742,1.4827,1.4656,1.4656,148577.0],["1988-10-14",1.4742,1.4742,1.457,1.4656,77723.0],["1988-10-17",1.4656,1.4742,1.4399,1.4399,412110.0],["1988-10-18",1.4485,1.457,1.4399,1.457,292454.0],["1988-10-19",1.457,1.457,1.4399,1.457,81338.0],["1988-10-20",1.457,1.4999,1.457,1.4913,247989.0],["1988-10-21",1.4827,1.4999,1.4742,1.4913,139901.0],["1988-10-24",1.4913,1.4999,1.4742,1.4742,533936.0],["1988-10-25",1.4742,1.4827,1.4656,1.4656,134478.0],["1988-10-26",1.457,1.4742,1.4485,1.457,37235.0],["1988-10-27",1.457,1.4742,1.4485,1.4656,67962.0],["1988-10-28",1.4742,1.4742,1.457,1.457,43742.0],["1988-10-31",1.457,1.4656,1.4485,1.4485,22413.0],["1988-11-01",1.4485,1.4656,1.4485,1.4656,39404.0],["1988-11-02",1.4656,1.4742,1.457,1.4742,72662.0],["1988-11-03",1.4742,1.4742,1.4485,1.4656,85676.0],["1988-11-04",1.457,1.4656,1.4485,1.4485,45911.0],["1988-11-07",1.457,1.457,1.4485,1.4485,74469.0],["1988-11-08",1.4313,1.4485,1.4228,1.4399,280163.0],["1988-11-09",1.4399,1.457,1.4313,1.4399,266426.0],["1988-11-10",1.4399,1.4485,1.4228,1.4228,164121.0],["1988-11-11",1.4313,1.4399,1.3799,1.3799,204248.0],["1988-11-14",1.3885,1.4399,1.3713,1.4399,444284.0],["1988-11-15",1.4313,1.457,1.4142,1.4228,55671.0],["1988-11-16",1.4399,1.4399,1.4142,1.4228,44465.0],["1988-11-17",1.4228,1.4228,1.3885,1.3885,46272.0],["1988-11-18",1.4056,1.4056,1.3885,1.397,92906.0],["1988-11-21",1.4142,1.4142,1.3799,1.3799,32897.0],["1988-11-22",1.3885,1.397,1.3799,1.397,112788.0],["1988-11-23",1.3885,1.4056,1.3885,1.3885,40488.0],["1988-11-25",1.3885,1.397,1.3799,1.3885,75192.0],["1988-11-28",1.3799,1.397,1.3799,1.397,109535.0],["1988-11-29",1.3799,1.3885,1.3713,1.3713,118572.0],["1988-11-30",1.3799,1.3885,1.3713,1.3799,132671.0],["1988-12-01",1.3799,1.3799,1.3713,1.3713,56394.0],["1988-12-02",1.3799,1.3799,1.3713,1.3713,44465.0],["1988-12-05",1.3542,1.3799,1.3456,1.3713,138093.0],["1988-12-06",1.3799,1.3799,1.3713,1.3713,73023.0],["1988-12-07",1.3799,1.3799,1.3713,1.3799,149661.0],["1988-12-08",1.3713,1.397,1.3713,1.3799,134478.0],["1988-12-09",1.3713,1.3799,1.3713,1.3713,72662.0],["1988-12-12",1.3799,1.3885,1.3713,1.3799,31812.0],["1988-12-13",1.3799,1.3885,1.3799,1.3799,63624.0],["1988-12-14",1.3799,1.4056,1.3799,1.3885,111704.0],["1988-12-15",1.397,1.4056,1.3713,1.3885,104835.0],["1988-12-16",1.3885,1.3885,1.3713,1.3885,67962.0],["1988-12-19",1.3885,1.3885,1.3713,1.3799,97967.0],["1988-12-20",1.3799,1.3885,1.3713,1.3713,143516.0],["1988-12-21",1.3713,1.3799,1.3713,1.3713,144962.0],["1988-12-22",1.3713,1.3799,1.3713,1.3713,71939.0],["1988-12-23",1.3835,1.3835,1.3661,1.3661,44826.0],["1988-12-27",1.3835,1.4009,1.3748,1.3922,217262.0],["1988-12-28",1.3922,1.4096,1.3922,1.4096,224130.0],["1988-12-29",1.4009,1.4183,1.3922,1.3922,127971.0],["1988-12-30",1.3922,1.4009,1.3574,1.3835,309083.0],["1989-01-03",1.3835,1.4009,1.3661,1.3922,259918.0],["1989-01-04",1.3922,1.4009,1.3922,1.3922,286670.0],["1989-01-05",1.3922,1.4096,1.3835,1.3922,270764.0],["1989-01-06",1.3922,1.4096,1.3922,1.3922,51333.0],["1989-01-09",1.3922,1.4183,1.3922,1.4183,113873.0],["1989-01-10",1.4096,1.4096,1.4009,1.4009,62901.0],["1989-01-11",1.4009,1.4096,1.3922,1.4009,639132.0],["1989-01-12",1.4096,1.4183,1.3835,1.3835,199910.0],["1989-01-13",1.3922,1.4096,1.3922,1.4009,121464.0],["1989-01-16",1.4009,1.4096,1.3922,1.4009,73385.0],["1989-01-17",1.3922,1.4096,1.3922,1.4009,238228.0],["1989-01-18",1.4096,1.4096,1.3922,1.4009,153638.0],["1989-01-19",1.4009,1.4096,1.3922,1.3922,122187.0],["1989-01-20",1.3835,1.4096,1.3835,1.4096,113873.0],["1989-01-23",1.4009,1.4096,1.3922,1.4009,39404.0],["1989-01-24",1.3922,1.4096,1.3922,1.4096,190872.0],["1989-01-25",1.4183,1.4357,1.4096,1.427,129055.0],["1989-01-26",1.4357,1.4531,1.427,1.4531,271125.0],["1989-01-27",1.4618,1.4792,1.4618,1.4618,210755.0],["1989-01-30",1.4444,1.4792,1.4444,1.4618,681428.0],["1989-01-31",1.4705,1.5053,1.4618,1.5053,242205.0],["1989-02-01",1.5053,1.5575,1.5053,1.5575,295707.0],["1989-02-02",1.5575,1.5749,1.5401,1.5575,435246.0],["1989-02-03",1.5401,1.5662,1.5401,1.5662,164483.0],["1989-02-06",1.5488,1.5575,1.5488,1.5488,360777.0],["1989-02-07",1.5401,1.5662,1.5401,1.5488,187619.0],["1989-02-08",1.5401,1.5575,1.5314,1.5488,311252.0],["1989-02-09",1.5488,1.5575,1.5314,1.5314,62178.0],["1989-02-10",1.5314,1.5575,1.5314,1.5488,164844.0],["1989-02-13",1.5314,1.5401,1.5314,1.5401,122548.0],["1989-02-14",1.5314,1.5314,1.5227,1.5227,163398.0],["1989-02-15",1.5227,1.5401,1.5227,1.5314,173520.0],["1989-02-16",1.5401,1.5575,1.5314,1.5314,302937.0],["1989-02-17",1.5314,1.5488,1.5314,1.5488,167013.0],["1989-02-21",1.5314,1.5575,1.5314,1.5488,240397.0],["1989-02-22",1.5575,1.5575,1.5314,1.5401,271848.0],["1989-02-23",1.5401,1.5575,1.5314,1.5488,140262.0],["1989-02-24",1.5575,1.5575,1.5314,1.5401,252327.0],["1989-02-27",1.5314,1.5488,1.5314,1.5401,127971.0],["1989-02-28",1.5401,1.5488,1.5401,1.5401,79530.0],["1989-03-01",1.5314,1.5575,1.5227,1.5227,206417.0],["1989-03-02",1.5227,1.5401,1.5227,1.5314,53864.0],["1989-03-03",1.5401,1.5401,1.5227,1.5314,87845.0],["1989-03-06",1.5488,1.5488,1.5227,1.5401,149300.0],["1989-03-07",1.5314,1.5488,1.5227,1.5401,116041.0],["1989-03-08",1.5401,1.5488,1.5227,1.5314,54587.0],["1989-03-09",1.5314,1.5401,1.5053,1.5227,110619.0],["1989-03-10",1.5314,1.5401,1.5227,1.5401,103751.0],["1989-03-13",1.5314,1.5575,1.5314,1.5488,121464.0],["1989-03-14",1.5401,1.5575,1.5401,1.5401,144239.0],["1989-03-15",1.5488,1.5575,1.5488,1.5575,93267.0],["1989-03-16",1.5488,1.5749,1.5488,1.5662,178220.0],["1989-03-17",1.5749,1.5749,1.5401,1.5575,170267.0],["1989-03-20",1.5575,1.5836,1.5575,1.5836,133755.0],["1989-03-21",1.5836,1.6271,1.5749,1.6184,323181.0],["1989-03-22",1.6184,1.6358,1.6097,1.6097,126886.0],["1989-03-23",1.601,1.6097,1.601,1.6097,82422.0],["1989-03-27",1.6045,1.6485,1.6045,1.6309,334026.0],["1989-03-28",1.6309,1.6573,1.6309,1.6573,100859.0],["1989-03-29",1.6573,1.6662,1.6485,1.6662,118572.0],["1989-03-30",1.6662,1.6662,1.6309,1.6485,95436.0],["1989-03-31",1.6397,1.675,1.6397,1.6573,203525.0],["1989-04-03",1.6573,1.675,1.6485,1.6662,49887.0],["1989-04-04",1.6662,1.675,1.6573,1.675,40488.0],["1989-04-05",1.675,1.7102,1.6662,1.7102,75915.0],["1989-04-06",1.7014,1.7014,1.6573,1.675,152915.0],["1989-04-07",1.6662,1.7191,1.6662,1.7102,118933.0],["1989-04-10",1.7102,1.7191,1.6926,1.6926,242205.0],["1989-04-11",1.6926,1.7014,1.6662,1.6662,124356.0],["1989-04-12",1.6573,1.6926,1.6485,1.6926,177858.0],["1989-04-13",1.6926,1.7014,1.6838,1.6838,44826.0],["1989-04-14",1.6838,1.7014,1.6838,1.6926,90014.0],["1989-04-17",1.675,1.7014,1.675,1.6838,175328.0],["1989-04-18",1.6926,1.6926,1.6573,1.675,329688.0],["1989-04-19",1.675,1.6838,1.6309,1.6573,141347.0],["1989-04-20",1.6573,1.6573,1.6221,1.6397,74831.0],["1989-04-21",1.6573,1.6573,1.6397,1.6485,267149.0],["1989-04-24",1.6573,1.675,1.6309,1.6662,669137.0],["1989-04-25",1.675,1.675,1.6573,1.6573,142431.0],["1989-04-26",1.6662,1.6926,1.6573,1.675,163398.0],["1989-04-27",1.6838,1.7102,1.6838,1.6926,229552.0],["1989-04-28",1.7014,1.7014,1.6397,1.6397,381021.0],["1989-05-01",1.6397,1.6573,1.6397,1.6397,108089.0],["1989-05-02",1.6397,1.6662,1.6309,1.6662,126163.0],["1989-05-03",1.6662,1.675,1.6397,1.675,249435.0],["1989-05-04",1.6662,1.6662,1.6573,1.6573,199910.0],["1989-05-05",1.6662,1.675,1.6573,1.675,117849.0],["1989-05-08",1.6662,1.7014,1.6662,1.6926,119656.0],["1989-05-09",1.675,1.7014,1.675,1.7014,56394.0],["1989-05-10",1.6838,1.7102,1.6838,1.6926,125802.0],["1989-05-11",1.6926,1.7014,1.6838,1.6926,173520.0],["1989-05-12",1.7014,1.7191,1.7014,1.7191,125802.0],["1989-05-15",1.7191,1.7367,1.7191,1.7279,434162.0],["1989-05-16",1.7279,1.7279,1.7102,1.7102,42296.0],["1989-05-17",1.7102,1.7367,1.7102,1.7102,352463.0],["1989-05-18",1.7191,1.7279,1.7102,1.7279,170267.0],["1989-05-19",1.7279,1.7367,1.7191,1.7191,140624.0],["1989-05-22",1.7191,1.7367,1.7102,1.7367,366923.0],["1989-05-23",1.7455,1.7631,1.7279,1.7631,164844.0],["1989-05-24",1.7455,1.7631,1.7455,1.7543,117487.0],["1989-05-25",1.7543,1.7631,1.7455,1.7543,50249.0],["1989-05-26",1.7543,1.7808,1.7543,1.7808,256665.0],["1989-05-30",1.7808,1.8337,1.7808,1.8337,99413.0],["1989-05-31",1.816,1.8248,1.7896,1.7984,132309.0],["1989-06-01",1.7984,1.8337,1.7808,1.8337,129778.0],["1989-06-02",1.8337,1.8954,1.8337,1.8777,193041.0],["1989-06-05",1.8866,1.9218,1.8777,1.8954,337280.0],["1989-06-06",1.8954,1.8954,1.8513,1.8601,45911.0],["1989-06-07",1.8513,1.9659,1.8513,1.9394,241482.0],["1989-06-08",1.9306,1.9395,1.8954,1.8954,185811.0],["1989-06-09",1.8866,1.8954,1.8689,1.8866,107727.0],["1989-06-12",1.8866,1.9042,1.8866,1.9042,71939.0],["1989-06-13",1.9042,1.9042,1.8954,1.9042,88206.0],["1989-06-14",1.9042,1.9042,1.8777,1.8777,141347.0],["1989-06-15",1.8777,1.8866,1.8513,1.8513,96521.0],["1989-06-16",1.8601,1.8601,1.7896,1.8072,113873.0],["1989-06-19",1.816,1.816,1.772,1.7896,92183.0],["1989-06-20",1.7896,1.816,1.7808,1.8072,294984.0],["1989-06-21",1.816,1.8337,1.8072,1.8337,46272.0],["1989-06-22",1.8337,1.9042,1.8337,1.8954,156168.0],["1989-06-23",1.8954,1.8954,1.8601,1.8601,60009.0],["1989-06-26",1.8473,1.8919,1.8473,1.883,89291.0],["1989-06-27",1.883,1.9097,1.874,1.9097,76277.0],["1989-06-28",1.8919,1.8919,1.874,1.883,48080.0],["1989-06-29",1.9008,1.9097,1.8562,1.8919,138455.0],["1989-06-30",1.874,1.874,1.8473,1.8562,155084.0],["1989-07-03",1.8562,1.874,1.8562,1.8651,82422.0],["1989-07-05",1.8473,1.9097,1.8473,1.8919,83507.0],["1989-07-06",1.8919,1.9276,1.8919,1.9008,126163.0],["1989-07-07",1.8919,1.9187,1.883,1.9097,74108.0],["1989-07-10",1.8919,1.9722,1.8919,1.9722,398373.0],["1989-07-11",1.9633,1.9811,1.9097,1.9454,138816.0],["1989-07-12",1.9276,1.9365,1.9187,1.9365,95075.0],["1989-07-13",1.9187,1.9454,1.9008,1.9276,117126.0],["1989-07-14",1.9187,1.9543,1.9097,1.9454,67601.0],["1989-07-17",1.9276,2.0168,1.9276,2.0168,178943.0],["1989-07-18",2.0257,2.0704,2.0257,2.0525,429462.0],["1989-07-19",2.0168,2.0704,2.0168,2.0168,307998.0],["1989-07-20",2.0168,2.0614,2.0168,2.0436,277994.0],["1989-07-21",2.0347,2.0614,2.0347,2.0436,84591.0],["1989-07-24",2.0436,2.0436,2.0168,2.0436,108450.0],["1989-07-25",2.0436,2.0793,2.0436,2.0793,197379.0],["1989-07-26",2.0704,2.0793,2.0614,2.0704,138093.0],["1989-07-27",2.0614,2.0882,2.0525,2.0525,323181.0],["1989-07-28",2.0525,2.0525,1.999,2.0347,139539.0],["1989-07-31",2.0168,2.0257,1.99,2.0168,125440.0],["1989-08-01",2.0168,2.0168,1.99,2.0079,50249.0],["1989-08-02",1.99,2.0168,1.99,1.999,79530.0],["1989-08-03",1.99,2.0079,1.9722,1.9811,128694.0],["1989-08-04",1.9633,1.999,1.9633,1.999,53141.0],["1989-08-07",1.9811,2.0079,1.9722,1.99,87122.0],["1989-08-08",2.0079,2.0347,1.999,2.0257,176051.0],["1989-08-09",2.0079,2.0347,2.0079,2.0257,188342.0],["1989-08-10",2.0257,2.0347,1.99,2.0257,320651.0],["1989-08-11",2.0257,2.0347,1.999,2.0347,554541.0],["1989-08-14",2.0168,2.0257,1.999,2.0079,187257.0],["1989-08-15",2.0079,2.0079,1.9543,1.9722,281247.0],["1989-08-16",1.9811,1.99,1.9543,1.9811,185811.0],["1989-08-17",1.9811,1.9811,1.9633,1.9722,207863.0],["1989-08-18",1.9633,1.9811,1.9633,1.9722,248712.0],["1989-08-21",1.9722,1.9811,1.9543,1.9543,45911.0],["1989-08-22",1.9543,1.9633,1.9365,1.9454,47357.0],["1989-08-23",1.9543,1.9811,1.9543,1.9633,475372.0],["1989-08-24",1.9633,2.0079,1.9633,1.999,170628.0],["1989-08-25",1.99,2.0347,1.99,2.0079,706371.0],["1989-08-28",2.0079,2.0347,1.999,2.0257,118572.0],["1989-08-29",2.0257,2.0257,1.999,1.999,134840.0],["1989-08-30",1.999,2.0257,1.999,2.0257,352824.0],["1989-08-31",2.0168,2.0347,2.0168,2.0168,115680.0],["1989-09-01",2.0257,2.0347,2.0168,2.0347,87122.0],["1989-09-05",2.0168,2.0347,2.0079,2.0347,414279.0],["1989-09-06",2.0168,2.0347,2.0079,2.0168,64708.0],["1989-09-07",2.0257,2.0347,2.0257,2.0257,68324.0],["1989-09-08",2.0257,2.0436,2.0079,2.0436,219431.0],["1989-09-11",2.0347,2.0614,2.0347,2.0614,65070.0],["1989-09-12",2.0436,2.0704,2.0347,2.0704,183281.0],["1989-09-13",2.0704,2.0882,2.0614,2.0704,254496.0],["1989-09-14",2.0704,2.0793,2.0525,2.0704,647447.0],["1989-09-15",2.0882,2.0882,2.0525,2.0614,348125.0],["1989-09-18",2.0704,2.0882,2.0614,2.0704,99774.0],["1989-09-19",2.0793,2.0882,2.0704,2.0793,27113.0],["1989-09-20",2.0614,2.0793,2.0436,2.0436,63624.0],["1989-09-21",2.0347,2.0525,2.0347,2.0436,443922.0],["1989-09-22",2.0347,2.0793,2.0347,2.0614,74831.0],["1989-09-25",2.0755,2.0755,2.0575,2.0575,78084.0],["1989-09-26",2.0665,2.0845,2.0575,2.0755,61093.0],["1989-09-27",2.0755,2.0755,2.0575,2.0575,46995.0],["1989-09-28",2.0575,2.0575,2.0214,2.0394,307275.0],["1989-09-29",2.0484,2.0665,2.0304,2.0665,217985.0],["1989-10-02",2.0755,2.0755,2.0484,2.0755,43742.0],["1989-10-03",2.0755,2.0755,2.0575,2.0755,61816.0],["1989-10-04",2.0936,2.1477,2.0845,2.1116,128694.0],["1989-10-05",2.1116,2.1116,2.0936,2.0936,323543.0],["1989-10-06",2.1026,2.1477,2.0936,2.1297,127248.0],["1989-10-09",2.1387,2.1477,2.1116,2.1297,15906.0],["1989-10-10",2.1477,2.1477,2.1116,2.1297,47357.0],["1989-10-11",2.1297,2.1297,2.0394,2.0755,138093.0],["1989-10-12",2.0845,2.0845,2.0755,2.0845,146769.0],["1989-10-13",2.0755,2.0936,2.0214,2.0214,94352.0],["1989-10-16",1.877,1.9943,1.877,1.9943,364031.0],["1989-10-17",2.0033,2.0033,1.9041,1.9311,176774.0],["1989-10-18",1.9402,1.9853,1.9131,1.9853,170267.0],["1989-10-19",1.9672,2.0394,1.9672,2.0394,78084.0],["1989-10-20",2.0394,2.0845,2.0304,2.0755,51333.0],["1989-10-23",2.0936,2.0936,2.0665,2.0755,80976.0],["1989-10-24",2.0755,2.0755,2.0033,2.0123,143154.0],["1989-10-25",2.0214,2.0936,2.0123,2.0394,54948.0],["1989-10-26",2.0394,2.0394,1.9943,2.0214,32173.0],["1989-10-27",2.0033,2.0123,1.9041,1.9402,93629.0],["1989-10-30",1.9221,1.9492,1.9221,1.9221,228468.0],["1989-10-31",1.9041,1.9221,1.895,1.9221,53502.0],["1989-11-01",1.9492,1.9492,1.9131,1.9221,113150.0],["1989-11-02",1.9131,1.9311,1.9041,1.9041,50249.0],["1989-11-03",1.9221,1.9492,1.895,1.9041,79892.0],["1989-11-06",1.895,1.895,1.8589,1.8589,321735.0],["1989-11-07",1.8589,1.895,1.8589,1.895,91821.0],["1989-11-08",1.886,1.9672,1.886,1.9672,102305.0],["1989-11-09",1.9582,1.9762,1.9492,1.9672,26390.0],["1989-11-10",1.9672,1.9853,1.9492,1.9492,33981.0],["1989-11-13",1.9311,1.9492,1.9221,1.9492,32173.0],["1989-11-14",1.9402,1.9402,1.9131,1.9402,40850.0],["1989-11-15",1.9221,1.9492,1.9131,1.9492,84953.0],["1989-11-16",1.9582,1.9582,1.9402,1.9402,26390.0],["1989-11-17",1.9402,1.9492,1.9221,1.9492,48441.0],["1989-11-20",1.9402,1.9492,1.9402,1.9402,30727.0],["1989-11-21",1.9311,1.9402,1.9131,1.9402,27836.0],["1989-11-22",1.9402,1.9762,1.9402,1.9492,273656.0],["1989-11-24",1.9492,1.9582,1.9492,1.9582,9399.0],["1989-11-27",1.9492,1.9672,1.9492,1.9672,67239.0],["1989-11-28",1.9492,1.9582,1.9492,1.9492,96882.0],["1989-11-29",1.9582,1.9582,1.9492,1.9492,23859.0],["1989-11-30",1.9582,1.9582,1.9492,1.9492,62901.0],["1989-12-01",1.9582,1.9762,1.9492,1.9582,92906.0],["1989-12-04",1.9492,1.9853,1.9492,1.9492,41934.0],["1989-12-05",1.9582,1.9762,1.9492,1.9762,119295.0],["1989-12-06",1.9762,2.0484,1.9762,2.0214,275825.0],["1989-12-07",2.0033,2.0033,1.9853,1.9853,231721.0],["1989-12-08",1.9853,2.0123,1.9853,1.9853,33981.0],["1989-12-11",1.9853,2.0123,1.9853,1.9943,154722.0],["1989-12-12",2.0214,2.0214,1.9943,1.9943,182196.0],["1989-12-13",1.9853,2.0394,1.9853,2.0123,403073.0],["1989-12-14",2.0033,2.0123,1.9853,1.9943,173159.0],["1989-12-15",2.0123,2.0214,1.9762,1.9762,504654.0],["1989-12-18",1.9762,1.9762,1.868,1.877,537551.0],["1989-12-19",1.886,1.895,1.8499,1.8589,189788.0],["1989-12-20",1.877,1.877,1.8499,1.877,153276.0],["1989-12-21",1.868,1.895,1.8589,1.8589,229914.0],["1989-12-22",1.8732,1.8732,1.8458,1.8641,63624.0],["1989-12-26",1.8732,1.8915,1.8641,1.8823,49887.0],["1989-12-27",1.9006,1.9828,1.9006,1.9463,46272.0],["1989-12-28",1.9554,1.9737,1.9463,1.9554,55671.0],["1989-12-29",1.9463,1.9646,1.928,1.928,62178.0],["1990-01-02",1.9463,1.9554,1.9006,1.9006,94352.0],["1990-01-03",1.9189,1.928,1.8915,1.9006,234252.0],["1990-01-04",1.9189,1.9554,1.9006,1.9189,305468.0],["1990-01-05",1.9006,1.9189,1.8915,1.9189,54587.0],["1990-01-08",1.9097,1.9372,1.9097,1.9372,61093.0],["1990-01-09",1.9554,2.0011,1.9554,1.992,371984.0],["1990-01-10",2.0011,2.0103,1.992,2.0103,407049.0],["1990-01-11",1.992,2.0194,1.9554,1.9554,249073.0],["1990-01-12",1.9372,1.9372,1.8641,1.8641,100497.0],["1990-01-15",1.8641,1.8732,1.8092,1.8275,106643.0],["1990-01-16",1.8275,1.8915,1.8001,1.8823,246543.0],["1990-01-17",1.9006,1.9006,1.8732,1.8823,221238.0],["1990-01-18",1.8641,1.8915,1.8641,1.8823,25667.0],["1990-01-19",1.8823,1.8915,1.8549,1.8549,17714.0],["1990-01-22",1.8641,1.8915,1.8458,1.8915,209309.0],["1990-01-23",1.8732,1.8732,1.8184,1.8458,69408.0],["1990-01-24",1.8275,1.8641,1.8184,1.8366,52418.0],["1990-01-25",1.8366,1.8458,1.8184,1.8366,49526.0],["1990-01-26",1.8275,1.8275,1.8184,1.8275,77000.0],["1990-01-29",1.8275,1.8732,1.7179,1.7361,85676.0],["1990-01-30",1.7453,1.7544,1.7087,1.7453,51695.0],["1990-01-31",1.7361,1.8915,1.7361,1.8915,144962.0],["1990-02-01",1.8823,1.9006,1.8732,1.8732,76638.0],["1990-02-02",1.8823,1.9097,1.8823,1.8915,98690.0],["1990-02-05",1.8823,1.9189,1.8823,1.9097,35789.0],["1990-02-06",1.9006,1.9097,1.8732,1.8823,35789.0],["1990-02-07",1.8641,1.8732,1.8366,1.8732,40127.0],["1990-02-08",1.8732,1.8823,1.8732,1.8823,107727.0],["1990-02-09",1.8823,1.9006,1.8823,1.8915,81699.0],["1990-02-12",1.8823,1.8915,1.8732,1.8823,82061.0],["1990-02-13",1.8823,1.8915,1.8641,1.8641,27113.0],["1990-02-14",1.8732,1.9097,1.8641,1.8823,194487.0],["1990-02-15",1.8732,1.8915,1.8641,1.8823,87122.0],["1990-02-16",1.9006,1.9006,1.8732,1.8915,50249.0],["1990-02-20",1.8823,1.8823,1.8732,1.8823,252327.0],["1990-02-21",1.8641,1.9097,1.8458,1.9006,131948.0],["1990-02-22",1.8732,1.9006,1.8641,1.8732,105558.0],["1990-02-23",1.8823,1.8915,1.8458,1.8458,46634.0],["1990-02-26",1.8549,1.8549,1.8275,1.8275,37596.0],["1990-02-27",1.8275,1.8458,1.8275,1.8366,146408.0],["1990-02-28",1.8366,1.8823,1.8366,1.8732,48080.0],["1990-03-01",1.8732,1.8915,1.8549,1.8732,86399.0],["1990-03-02",1.8823,1.8915,1.8732,1.8915,66155.0],["1990-03-05",1.8915,1.8915,1.8641,1.8732,18075.0],["1990-03-06",1.8915,1.8915,1.8641,1.8641,60732.0],["1990-03-07",1.8641,1.8915,1.8549,1.8823,63985.0],["1990-03-08",1.8732,1.8915,1.8641,1.8915,119656.0],["1990-03-09",1.8823,1.8915,1.8823,1.8823,35789.0],["1990-03-12",1.8915,1.8915,1.8549,1.8549,108089.0],["1990-03-13",1.8641,1.8641,1.8458,1.8458,62901.0],["1990-03-14",1.8458,1.8823,1.8458,1.8732,154722.0],["1990-03-15",1.8641,1.8915,1.8184,1.8184,202440.0],["1990-03-16",1.8184,1.8732,1.8184,1.8732,173159.0],["1990-03-19",1.8641,1.8641,1.8458,1.8458,15906.0],["1990-03-20",1.8549,1.8823,1.8549,1.8732,128694.0],["1990-03-21",1.8732,1.8823,1.8641,1.8732,28197.0],["1990-03-22",1.8641,1.8823,1.8641,1.8641,30727.0],["1990-03-23",1.8732,1.8732,1.8458,1.8458,158699.0],["1990-03-26",1.851,1.851,1.8232,1.8417,143877.0],["1990-03-27",1.851,1.8602,1.8417,1.851,84591.0],["1990-03-28",1.8325,1.851,1.8232,1.8232,26028.0],["1990-03-29",1.8232,1.8325,1.8139,1.8139,43742.0],["1990-03-30",1.7954,1.7954,1.7677,1.7769,84591.0],["1990-04-02",1.7677,1.8047,1.7214,1.8047,119656.0],["1990-04-03",1.7954,1.8139,1.7862,1.7954,55671.0],["1990-04-04",1.8232,1.8325,1.7862,1.8139,87122.0],["1990-04-05",1.7954,1.8232,1.7954,1.8047,243651.0],["1990-04-06",1.7769,1.7862,1.7399,1.7492,318120.0],["1990-04-09",1.7584,1.7677,1.7399,1.7584,272933.0],["1990-04-10",1.7584,1.7584,1.7399,1.7399,108450.0],["1990-04-11",1.7399,1.7492,1.7214,1.7492,291731.0],["1990-04-12",1.7492,1.7862,1.7492,1.7862,164483.0],["1990-04-16",1.7954,1.8232,1.7769,1.8139,236782.0],["1990-04-17",1.8325,1.8417,1.8139,1.8417,249073.0],["1990-04-18",1.851,1.8695,1.8325,1.8602,246904.0],["1990-04-19",1.851,1.8695,1.8417,1.8695,398012.0],["1990-04-20",1.851,1.8602,1.8417,1.851,247627.0],["1990-04-23",1.851,1.851,1.8325,1.851,173882.0],["1990-04-24",1.851,1.851,1.8232,1.8417,151830.0],["1990-04-25",1.851,1.9065,1.8417,1.888,154361.0],["1990-04-26",1.8695,1.8972,1.8602,1.8787,189065.0],["1990-04-27",1.888,1.9343,1.888,1.925,220877.0],["1990-04-30",1.9343,1.9435,1.9065,1.925,355716.0],["1990-05-01",1.925,1.925,1.851,1.8787,235336.0],["1990-05-02",1.8695,1.8695,1.8232,1.8417,213285.0],["1990-05-03",1.8325,1.8695,1.8325,1.851,261726.0],["1990-05-04",1.851,1.8787,1.851,1.8787,157614.0],["1990-05-07",1.888,1.925,1.8695,1.925,280524.0],["1990-05-08",1.9065,1.9157,1.8972,1.9157,19521.0],["1990-05-09",1.925,1.925,1.9157,1.9157,69047.0],["1990-05-10",1.9065,1.925,1.8972,1.9157,331496.0],["1990-05-11",1.925,1.925,1.9157,1.925,161591.0],["1990-05-14",1.925,1.925,1.9065,1.9157,212924.0],["1990-05-15",1.9065,1.9065,1.8972,1.8972,164121.0],["1990-05-16",1.9065,1.9157,1.888,1.8972,249435.0],["1990-05-17",1.8972,1.9157,1.888,1.9065,245820.0],["1990-05-18",1.8972,1.9157,1.8972,1.9065,79530.0],["1990-05-21",1.9065,1.9343,1.9065,1.925,238590.0],["1990-05-22",1.925,1.9343,1.925,1.925,24221.0],["1990-05-23",1.9343,1.9343,1.8972,1.9157,60732.0],["1990-05-24",1.925,1.9343,1.8972,1.925,205694.0],["1990-05-25",1.925,1.9343,1.925,1.9343,151830.0],["1990-05-29",1.9343,1.9435,1.9157,1.9435,87845.0],["1990-05-30",1.925,1.9528,1.925,1.9528,78084.0],["1990-05-31",1.9343,1.962,1.9343,1.9435,96521.0],["1990-06-01",1.9528,1.9713,1.9528,1.962,31450.0],["1990-06-04",1.9528,2.0175,1.9528,1.999,108812.0],["1990-06-05",2.0175,2.1656,2.0083,2.1101,347402.0],["1990-06-06",2.1101,2.1194,2.1008,2.1194,139901.0],["1990-06-07",2.1101,2.1194,2.1101,2.1101,91460.0],["1990-06-08",2.1101,2.1286,2.1101,2.1194,272933.0],["1990-06-11",2.1101,2.1194,2.0916,2.1101,405965.0],["1990-06-12",2.1101,2.1194,2.0731,2.0731,97967.0],["1990-06-13",2.0731,2.1101,2.0731,2.0823,92906.0],["1990-06-14",2.0916,2.1008,2.0731,2.0823,43019.0],["1990-06-15",2.1008,2.1008,2.0731,2.1008,104835.0],["1990-06-18",2.0823,2.0916,2.0731,2.0731,244374.0],["1990-06-19",2.0731,2.0823,2.0638,2.0638,135563.0],["1990-06-20",2.0638,2.0731,2.0638,2.0638,103389.0],["1990-06-21",2.0638,2.0731,2.0546,2.0731,143154.0],["1990-06-22",2.0731,2.0823,2.0546,2.0546,122548.0],["1990-06-25",2.0426,2.0519,2.0238,2.0238,199910.0],["1990-06-26",2.0238,2.0426,2.0238,2.0238,77361.0],["1990-06-27",2.0238,2.0426,2.0238,2.0332,47357.0],["1990-06-28",2.0426,2.0426,2.0145,2.0332,28558.0],["1990-06-29",2.0519,2.0707,2.0426,2.0613,602621.0],["1990-07-02",2.0519,2.0519,2.0332,2.0332,24221.0],["1990-07-03",2.0332,2.0613,2.0145,2.0145,101582.0],["1990-07-05",2.0238,2.0238,2.0051,2.0051,50610.0],["1990-07-06",2.0051,2.0145,2.0051,2.0051,52056.0],["1990-07-09",2.0051,2.0145,2.0051,2.0051,23859.0],["1990-07-10",2.0145,2.0145,1.9864,1.9864,104474.0],["1990-07-11",1.9957,1.9957,1.9864,1.9864,58924.0],["1990-07-12",1.9957,2.0145,1.9864,1.9864,132671.0],["1990-07-13",2.0238,2.0238,1.9957,2.0238,80253.0],["1990-07-16",2.0426,2.0519,2.0332,2.0426,68324.0],["1990-07-17",2.0519,2.0519,2.0238,2.0332,92906.0],["1990-07-18",2.0238,2.0332,2.0051,2.0145,29281.0],["1990-07-19",2.0051,2.0145,1.9864,1.9957,66878.0],["1990-07-20",1.9864,1.9864,1.9676,1.9676,118572.0],["1990-07-23",1.977,1.977,1.9208,1.9208,288116.0],["1990-07-24",1.9114,1.9114,1.8833,1.8927,129778.0],["1990-07-25",1.8927,1.902,1.8927,1.8927,40488.0],["1990-07-26",1.902,1.902,1.8927,1.8927,33258.0],["1990-07-27",1.902,1.902,1.8833,1.8833,22413.0],["1990-07-30",1.8833,1.8927,1.8646,1.8739,83507.0],["1990-07-31",1.8739,1.8739,1.8177,1.8271,95075.0],["1990-08-01",1.8177,1.8458,1.8177,1.8177,54948.0],["1990-08-02",1.8177,1.8271,1.8177,1.8177,139178.0],["1990-08-03",1.8083,1.8177,1.8083,1.8083,161229.0],["1990-08-06",1.8083,1.8271,1.8083,1.8271,102305.0],["1990-08-07",1.8177,1.8271,1.8083,1.8083,204609.0],["1990-08-08",1.8083,1.8177,1.8083,1.8083,31812.0],["1990-08-09",1.8083,1.8458,1.8083,1.8458,185450.0],["1990-08-10",1.8364,1.8552,1.8177,1.8552,155807.0],["1990-08-13",1.8458,1.8458,1.7802,1.799,76277.0],["1990-08-14",1.799,1.799,1.7615,1.7709,53502.0],["1990-08-15",1.7615,1.7802,1.7615,1.7709,149661.0],["1990-08-16",1.7615,1.7709,1.7146,1.724,259195.0],["1990-08-17",1.7146,1.7427,1.6865,1.6959,424040.0],["1990-08-20",1.6865,1.6865,1.6397,1.6397,145685.0],["1990-08-21",1.6303,1.6397,1.6209,1.6303,425847.0],["1990-08-22",1.6397,1.6397,1.6116,1.6116,178220.0],["1990-08-23",1.6116,1.6116,1.5835,1.6116,264618.0],["1990-08-24",1.6116,1.6209,1.5741,1.5741,53141.0],["1990-08-27",1.5928,1.6303,1.5928,1.6303,172436.0],["1990-08-28",1.6303,1.6678,1.6303,1.649,240759.0],["1990-08-29",1.6491,1.6678,1.6397,1.6584,444284.0],["1990-08-30",1.649,1.6865,1.6303,1.6303,214370.0],["1990-08-31",1.6209,1.6303,1.6116,1.6116,96159.0],["1990-09-04",1.6116,1.6397,1.6116,1.6303,32535.0],["1990-09-05",1.6209,1.6772,1.6116,1.6772,216900.0],["1990-09-06",1.6959,1.724,1.6678,1.6772,293177.0],["1990-09-07",1.6772,1.6772,1.6584,1.6584,243651.0],["1990-09-10",1.6584,1.6772,1.6491,1.6772,247627.0],["1990-09-11",1.6865,1.7053,1.6865,1.6865,277994.0],["1990-09-12",1.6865,1.6959,1.6772,1.6865,248712.0],["1990-09-13",1.6959,1.6959,1.6772,1.6865,164844.0],["1990-09-14",1.6865,1.6865,1.6584,1.6772,208947.0],["1990-09-17",1.6865,1.6865,1.6584,1.6584,57478.0],["1990-09-18",1.6584,1.6584,1.5647,1.5741,187980.0],["1990-09-19",1.5741,1.5928,1.5741,1.5928,317036.0],["1990-09-20",1.5928,1.5928,1.5741,1.5741,270041.0],["1990-09-21",1.5928,1.5928,1.5366,1.5366,223407.0],["1990-09-24",1.5435,1.553,1.4577,1.4768,199548.0],["1990-09-25",1.4863,1.5149,1.4673,1.4768,90014.0],["1990-09-26",1.4863,1.5149,1.4863,1.5054,92544.0],["1990-09-27",1.5054,1.5054,1.4577,1.4673,48080.0],["1990-09-28",1.4673,1.5244,1.4577,1.5244,116403.0],["1990-10-01",1.5149,1.5816,1.5149,1.5721,97244.0],["1990-10-02",1.5721,1.6006,1.5721,1.5911,167375.0],["1990-10-03",1.5816,1.5911,1.5625,1.5721,73746.0],["1990-10-04",1.5721,1.6006,1.5625,1.6006,143154.0],["1990-10-05",1.5816,1.5911,1.5721,1.5816,37235.0],["1990-10-08",1.5816,1.6197,1.5816,1.6197,11207.0],["1990-10-09",1.6006,1.6197,1.6006,1.6006,222684.0],["1990-10-10",1.6197,1.6197,1.5816,1.5911,133394.0],["1990-10-11",1.5911,1.5911,1.4958,1.5054,150384.0],["1990-10-12",1.5054,1.5054,1.4863,1.4958,74108.0],["1990-10-15",1.4863,1.4958,1.4768,1.4768,63624.0],["1990-10-16",1.4577,1.4768,1.4482,1.4768,109173.0],["1990-10-17",1.4673,1.5054,1.4482,1.4863,137732.0],["1990-10-18",1.5244,1.5435,1.4863,1.5244,359331.0],["1990-10-19",1.5435,1.5435,1.5054,1.5244,116403.0],["1990-10-22",1.5339,1.5339,1.5054,1.5149,142070.0],["1990-10-23",1.5149,1.5244,1.5149,1.5244,133394.0],["1990-10-24",1.5149,1.5149,1.4958,1.5054,93629.0],["1990-10-25",1.4863,1.4958,1.4673,1.4768,62539.0],["1990-10-26",1.4863,1.4958,1.4482,1.4577,117487.0],["1990-10-29",1.4577,1.4673,1.372,1.3815,119295.0],["1990-10-30",1.372,1.372,1.3339,1.3339,97967.0],["1990-10-31",1.3529,1.3529,1.2862,1.3148,251242.0],["1990-11-01",1.3243,1.391,1.3053,1.391,203163.0],["1990-11-02",1.4006,1.4863,1.4006,1.4577,254134.0],["1990-11-05",1.4768,1.4863,1.4673,1.4863,210032.0],["1990-11-06",1.4863,1.5149,1.4863,1.5054,119295.0],["1990-11-07",1.5149,1.5244,1.4863,1.5054,205694.0],["1990-11-08",1.4958,1.5244,1.4863,1.5244,76638.0],["1990-11-09",1.5244,1.553,1.5054,1.5244,176412.0],["1990-11-12",1.5244,1.5339,1.5149,1.5149,201356.0],["1990-11-13",1.5149,1.5911,1.5149,1.5911,270041.0],["1990-11-14",1.5816,1.6864,1.5816,1.6673,212562.0],["1990-11-15",1.6673,1.6673,1.6197,1.6483,78807.0],["1990-11-16",1.6673,1.6769,1.6102,1.6292,76277.0],["1990-11-19",1.6292,1.6388,1.6102,1.6197,74108.0],["1990-11-20",1.6006,1.6102,1.5911,1.6006,156891.0],["1990-11-21",1.5911,1.6006,1.5721,1.5911,136647.0],["1990-11-23",1.5721,1.6006,1.5721,1.6006,30366.0],["1990-11-26",1.6006,1.6006,1.5911,1.6006,184727.0],["1990-11-27",1.5911,1.6578,1.5911,1.6578,99774.0],["1990-11-28",1.6483,1.6769,1.6483,1.6673,175328.0],["1990-11-29",1.6864,1.6864,1.6673,1.6769,87122.0],["1990-11-30",1.6769,1.6959,1.6769,1.6864,84591.0],["1990-12-03",1.6769,1.6864,1.6673,1.6864,164844.0],["1990-12-04",1.6864,1.7626,1.6864,1.734,224130.0],["1990-12-05",1.7531,1.8388,1.7531,1.8198,229914.0],["1990-12-06",1.8293,1.8293,1.715,1.715,216900.0],["1990-12-07",1.6959,1.6959,1.6483,1.6864,100136.0],["1990-12-10",1.6864,1.6864,1.6578,1.6578,102666.0],["1990-12-11",1.6578,1.6578,1.5911,1.5911,114595.0],["1990-12-12",1.6006,1.6673,1.6006,1.6483,145323.0],["1990-12-13",1.6578,1.6864,1.6388,1.6578,179666.0],["1990-12-14",1.6483,1.6578,1.6197,1.6578,74831.0],["1990-12-17",1.6864,1.7531,1.6673,1.7531,178220.0],["1990-12-18",1.7436,1.7436,1.7054,1.7245,182558.0],["1990-12-19",1.715,1.7531,1.715,1.734,359693.0],["1990-12-20",1.734,1.7531,1.7245,1.7531,284862.0],["1990-12-21",1.734,1.8293,1.734,1.7912,201717.0],["1990-12-24",1.8078,1.8078,1.7498,1.7498,99774.0],["1990-12-26",1.7692,1.7692,1.7498,1.7595,42296.0],["1990-12-27",1.7692,1.8368,1.7692,1.7885,118933.0],["1990-12-28",1.7692,1.8175,1.7692,1.7885,90375.0],["1990-12-31",1.7885,1.7982,1.7595,1.7982,158337.0],["1991-01-02",1.8272,1.8272,1.7885,1.7885,245820.0],["1991-01-03",1.7692,1.7885,1.7498,1.7498,273656.0],["1991-01-04",1.7498,1.7595,1.7305,1.7305,124356.0],["1991-01-07",1.7305,1.7305,1.6725,1.6725,91460.0],["1991-01-08",1.6821,1.7015,1.6725,1.6725,83507.0],["1991-01-09",1.6725,1.6821,1.6725,1.6821,139539.0],["1991-01-10",1.6725,1.6821,1.6628,1.6628,84591.0],["1991-01-11",1.6628,1.6628,1.6241,1.6435,233890.0],["1991-01-14",1.6338,1.6338,1.6048,1.6241,164121.0],["1991-01-15",1.6435,1.6628,1.6435,1.6628,249796.0],["1991-01-16",1.6628,1.6628,1.6241,1.6531,188703.0],["1991-01-17",1.7015,1.7208,1.6628,1.6725,130501.0],["1991-01-18",1.6821,1.6821,1.6435,1.6725,94352.0],["1991-01-21",1.6531,1.6918,1.6338,1.6628,71577.0],["1991-01-22",1.6725,1.7208,1.6725,1.6918,490194.0],["1991-01-23",1.7015,1.7111,1.6821,1.7015,632987.0],["1991-01-24",1.7208,1.7401,1.7111,1.7208,122910.0],["1991-01-25",1.7401,1.8175,1.7401,1.7788,227384.0],["1991-01-28",1.7788,1.8465,1.7788,1.8368,99413.0],["1991-01-29",1.8465,1.8658,1.8175,1.8562,160506.0],["1991-01-30",1.8465,1.9432,1.8465,1.9238,181112.0],["1991-01-31",1.9142,1.9625,1.9045,1.9432,479710.0],["1991-02-01",1.9335,1.9528,1.9142,1.9432,269318.0],["1991-02-04",1.9528,2.1172,1.9528,2.1075,517306.0],["1991-02-05",2.0978,2.1268,2.0785,2.1268,479710.0],["1991-02-06",2.1172,2.1462,2.0978,2.0978,204248.0],["1991-02-07",2.1075,2.1172,2.0978,2.0978,191957.0],["1991-02-08",2.1075,2.1075,2.0882,2.0978,176774.0],["1991-02-11",2.0882,2.1655,2.0882,2.1655,229552.0],["1991-02-12",2.1655,2.1752,2.1365,2.1462,260641.0],["1991-02-13",2.1365,2.1655,2.1268,2.1655,311613.0],["1991-02-14",2.1655,2.2235,2.1365,2.1462,751197.0],["1991-02-15",2.1462,2.2139,2.1462,2.2042,502123.0],["1991-02-19",2.2042,2.2139,2.1655,2.1752,238951.0],["1991-02-20",2.1655,2.1752,2.1365,2.1365,230637.0],["1991-02-21",2.1559,2.1849,2.1559,2.1752,154361.0],["1991-02-22",2.1849,2.2235,2.1849,2.2139,125440.0],["1991-02-25",2.2042,2.2139,2.1945,2.1945,151830.0],["1991-02-26",2.1945,2.1945,2.1462,2.1462,245097.0],["1991-02-27",2.1462,2.1849,2.1462,2.1752,218708.0],["1991-02-28",2.1849,2.2042,2.1752,2.2042,125802.0],["1991-03-01",2.1945,2.2525,2.1752,2.2429,429462.0],["1991-03-04",2.2429,2.2719,2.2332,2.2525,112427.0],["1991-03-05",2.2525,2.2525,2.1849,2.2332,611658.0],["1991-03-06",2.2332,2.2622,2.2332,2.2332,296069.0],["1991-03-07",2.2042,2.2042,2.1849,2.1849,255942.0],["1991-03-08",2.1945,2.1945,2.1655,2.1849,86760.0],["1991-03-11",2.1655,2.1752,2.1075,2.1462,217623.0],["1991-03-12",2.1462,2.1462,2.1172,2.1365,357885.0],["1991-03-13",2.1268,2.1559,2.1172,2.1559,146408.0],["1991-03-14",2.1559,2.1752,2.1462,2.1462,135563.0],["1991-03-15",2.1752,2.1752,2.1462,2.1462,1294170.0],["1991-03-18",2.1559,2.1752,2.1462,2.1559,186173.0],["1991-03-19",2.1365,2.1559,2.1075,2.1172,95075.0],["1991-03-20",2.1268,2.1462,2.0978,2.1462,202079.0],["1991-03-21",2.1462,2.1945,2.1462,2.1849,164121.0],["1991-03-22",2.1919,2.2017,2.1919,2.2017,196295.0],["1991-03-25",2.1919,2.2017,2.1919,2.1919,69770.0],["1991-03-26",2.1919,2.2408,2.1919,2.231,83145.0],["1991-03-27",2.2408,2.3582,2.2408,2.3485,579123.0],["1991-03-28",2.3582,2.4267,2.3387,2.3974,294984.0],["1991-04-01",2.3974,2.4463,2.3876,2.4267,458382.0],["1991-04-02",2.4659,2.5833,2.4659,2.5735,779394.0],["1991-04-03",2.5735,2.5833,2.4855,2.505,569363.0],["1991-04-04",2.5442,2.5442,2.5148,2.5246,368007.0],["1991-04-05",2.5442,2.554,2.5246,2.554,276186.0],["1991-04-08",2.5637,2.6812,2.5637,2.6225,386444.0],["1991-04-09",2.6225,2.6616,2.5833,2.6225,367646.0],["1991-04-10",2.6127,2.6127,2.5442,2.554,499231.0],["1991-04-11",2.5442,2.5637,2.5148,2.5148,522729.0],["1991-04-12",2.5246,2.5637,2.5148,2.5637,370176.0],["1991-04-15",2.554,2.554,2.5246,2.5344,251242.0],["1991-04-16",2.554,2.5931,2.5442,2.5833,71216.0],["1991-04-17",2.5931,2.6616,2.5833,2.6616,245458.0],["1991-04-18",2.642,2.7007,2.642,2.6616,363308.0],["1991-04-19",2.642,2.642,2.6029,2.6127,563217.0],["1991-04-22",2.6029,2.6029,2.5344,2.5442,244012.0],["1991-04-23",2.5442,2.5442,2.4463,2.4561,289923.0],["1991-04-24",2.4463,2.5148,2.4463,2.4659,285585.0],["1991-04-25",2.4855,2.4952,2.4659,2.4659,135201.0],["1991-04-26",2.4855,2.5637,2.4855,2.5442,161952.0],["1991-04-29",2.554,2.5637,2.5344,2.5442,118210.0],["1991-04-30",2.554,2.6127,2.5442,2.6029,464166.0],["1991-05-01",2.5833,2.5833,2.5442,2.5442,117126.0],["1991-05-02",2.5442,2.5442,2.5148,2.5442,137009.0],["1991-05-03",2.5442,2.5833,2.5344,2.5833,93629.0],["1991-05-06",2.554,2.5735,2.4855,2.4855,65070.0],["1991-05-07",2.505,2.5246,2.4561,2.4659,131586.0],["1991-05-08",2.4561,2.4561,2.4267,2.4267,177135.0],["1991-05-09",2.4463,2.4855,2.4365,2.4365,134117.0],["1991-05-10",2.4561,2.4757,2.4463,2.4463,201717.0],["1991-05-13",2.4561,2.4561,2.4463,2.4463,72300.0],["1991-05-14",2.4463,2.4463,2.3485,2.3485,219069.0],["1991-05-15",2.3485,2.368,2.3289,2.3485,83145.0],["1991-05-16",2.3289,2.3974,2.3289,2.3876,335472.0],["1991-05-17",2.3974,2.3974,2.368,2.3974,136286.0],["1991-05-20",2.4072,2.505,2.4072,2.4952,222684.0],["1991-05-21",2.4952,2.5344,2.4952,2.4952,268233.0],["1991-05-22",2.505,2.5148,2.4952,2.505,48803.0],["1991-05-23",2.4952,2.554,2.4952,2.5442,185088.0],["1991-05-24",2.5833,2.6029,2.5442,2.5833,515860.0],["1991-05-28",2.5931,2.6616,2.5833,2.6029,262449.0],["1991-05-29",2.6029,2.6127,2.5931,2.6029,257388.0],["1991-05-30",2.6714,2.7007,2.6616,2.7007,476457.0],["1991-05-31",2.7301,2.7497,2.7105,2.7497,960505.0],["1991-06-03",2.7692,2.8867,2.7594,2.8377,1245006.0],["1991-06-04",2.8377,2.8964,2.8084,2.8671,784817.0],["1991-06-05",2.8964,2.916,2.8279,2.8377,541527.0],["1991-06-06",2.8475,2.8475,2.7888,2.7888,192318.0],["1991-06-07",2.779,2.8475,2.779,2.8084,265703.0],["1991-06-10",2.7986,2.8182,2.7986,2.8084,119295.0],["1991-06-11",2.8084,2.8084,2.779,2.7986,949299.0],["1991-06-12",2.7888,2.8084,2.779,2.7888,309806.0],["1991-06-13",2.779,2.8182,2.779,2.8084,266426.0],["1991-06-14",2.8279,2.8671,2.8182,2.8377,188342.0],["1991-06-17",2.8377,2.8377,2.8182,2.8182,166652.0],["1991-06-18",2.8084,2.8475,2.8084,2.8377,128332.0],["1991-06-19",2.8182,2.8377,2.7986,2.7986,505015.0],["1991-06-20",2.8182,2.8182,2.7692,2.7692,245097.0],["1991-06-21",2.7692,2.779,2.7692,2.779,131586.0],["1991-06-24",2.7679,2.7778,2.7679,2.7679,172436.0],["1991-06-25",2.7778,2.7778,2.7482,2.7482,359331.0],["1991-06-26",2.7482,2.7482,2.6295,2.6295,302576.0],["1991-06-27",2.6691,2.7284,2.6394,2.679,632987.0],["1991-06-28",2.6691,2.7086,2.6691,2.679,96882.0],["1991-07-01",2.6889,2.8668,2.679,2.8668,629372.0],["1991-07-02",2.8668,2.936,2.8668,2.9063,352101.0],["1991-07-03",2.8965,2.8965,2.7877,2.7877,135201.0],["1991-07-05",2.8075,2.8174,2.7877,2.8075,54225.0],["1991-07-08",2.8273,2.8273,2.7778,2.7877,153999.0],["1991-07-09",2.7778,2.8075,2.7679,2.7778,146046.0],["1991-07-10",2.7976,2.8075,2.7778,2.7877,423317.0],["1991-07-11",2.7778,2.8075,2.7778,2.8075,175689.0],["1991-07-12",2.8075,2.8075,2.7877,2.7877,104112.0],["1991-07-15",2.8075,2.8273,2.7976,2.8075,331496.0],["1991-07-16",2.8075,2.9063,2.8075,2.8866,192680.0],["1991-07-17",2.8866,2.9063,2.8767,2.9063,223046.0],["1991-07-18",2.8965,2.9261,2.8866,2.9063,160506.0],["1991-07-19",2.9162,2.9459,2.8965,2.936,208586.0],["1991-07-22",2.9261,2.9261,2.9063,2.9063,224130.0],["1991-07-23",2.9063,2.9657,2.8965,2.9063,258472.0],["1991-07-24",2.8965,2.9063,2.8866,2.8965,108089.0],["1991-07-25",2.8767,2.8866,2.847,2.8866,596475.0],["1991-07-26",2.9063,2.9459,2.8866,2.8866,188342.0],["1991-07-29",2.8866,2.8965,2.847,2.8569,222323.0],["1991-07-30",2.8668,2.8965,2.8569,2.8965,140262.0],["1991-07-31",2.8965,3.0052,2.8965,2.9953,161952.0],["1991-08-01",2.9953,2.9953,2.9261,2.936,225938.0],["1991-08-02",2.9261,2.9459,2.8866,2.9261,252327.0],["1991-08-05",2.9459,2.9459,2.9261,2.9459,146046.0],["1991-08-06",2.936,2.9657,2.9162,2.9558,248712.0],["1991-08-07",2.9459,2.9558,2.936,2.936,285947.0],["1991-08-08",2.936,2.9558,2.9261,2.9459,83868.0],["1991-08-09",2.9459,2.9854,2.9459,2.9558,126886.0],["1991-08-12",2.9657,3.0645,2.9558,3.0447,678897.0],["1991-08-13",3.1041,3.1436,3.0744,3.0744,997378.0],["1991-08-14",3.1041,3.2424,3.0942,3.2128,915679.0],["1991-08-15",3.2029,3.2128,3.1238,3.1634,374153.0],["1991-08-16",3.1634,3.1831,3.1436,3.1634,467058.0],["1991-08-19",3.1238,3.1238,3.0447,3.0645,166290.0],["1991-08-20",3.1238,3.1238,3.0843,3.1139,130501.0],["1991-08-21",3.1337,3.1634,3.1337,3.1634,302937.0],["1991-08-22",3.1634,3.1732,3.1436,3.1634,70131.0],["1991-08-23",3.1634,3.1733,3.0942,3.0942,126886.0],["1991-08-26",3.0843,3.0843,3.0744,3.0744,100136.0],["1991-08-27",3.0843,3.1139,3.0546,3.0744,288839.0],["1991-08-28",3.0843,3.0942,3.0744,3.0744,132671.0],["1991-08-29",3.0942,3.0942,3.0744,3.0744,54225.0],["1991-08-30",3.0744,3.0744,3.0349,3.0447,62901.0],["1991-09-03",3.0546,3.0744,3.0447,3.0744,285947.0],["1991-09-04",3.0546,3.0546,2.9755,2.9854,196295.0],["1991-09-05",2.9657,2.9657,2.9162,2.9261,109896.0],["1991-09-06",2.936,2.9953,2.936,2.9854,168459.0],["1991-09-09",2.9953,2.9953,2.9755,2.9755,20967.0],["1991-09-10",2.9755,2.9854,2.9657,2.9657,216177.0],["1991-09-11",2.9657,2.9755,2.936,2.936,213285.0],["1991-09-12",2.9459,3.0349,2.9459,3.025,197379.0],["1991-09-13",3.0843,3.0843,3.0151,3.0447,430908.0],["1991-09-16",3.0349,3.1139,3.0151,3.1139,272210.0],["1991-09-17",3.1139,3.1139,3.0843,3.0942,144962.0],["1991-09-18",3.0942,3.1337,3.0942,3.1238,103751.0],["1991-09-19",3.1139,3.1139,3.0645,3.1041,451514.0],["1991-09-20",3.1337,3.1634,3.1139,3.1238,204248.0],["1991-09-23",3.1041,3.1238,3.1041,3.1139,74108.0],["1991-09-24",3.1327,3.1526,3.1127,3.1327,122910.0],["1991-09-25",3.1526,3.2724,3.1526,3.2724,380298.0],["1991-09-26",3.2524,3.2524,3.2025,3.2424,217262.0],["1991-09-27",3.2724,3.2724,3.2225,3.2424,94352.0],["1991-09-30",3.2424,3.3422,3.2424,3.2923,369092.0],["1991-10-01",3.2823,3.3522,3.2724,3.3522,306914.0],["1991-10-02",3.3322,3.3422,3.2923,3.3023,200633.0],["1991-10-03",3.3023,3.3522,3.2923,3.3522,502846.0],["1991-10-04",3.3622,3.3622,3.3023,3.3223,379937.0],["1991-10-07",3.3322,3.3322,3.2624,3.2823,613466.0],["1991-10-08",3.2724,3.2923,3.2424,3.2524,470673.0],["1991-10-09",3.2524,3.2524,3.2325,3.2325,189426.0],["1991-10-10",3.2125,3.2325,3.1926,3.2225,596837.0],["1991-10-11",3.1926,3.2724,3.1926,3.2524,618527.0],["1991-10-14",3.2524,3.2524,3.2125,3.2125,478987.0],["1991-10-15",3.2025,3.2325,3.1826,3.1926,451875.0],["1991-10-16",3.2025,3.2823,3.2025,3.2325,557433.0],["1991-10-17",3.2524,3.2524,3.2125,3.2424,176051.0],["1991-10-18",3.2424,3.2923,3.2325,3.2923,143154.0],["1991-10-21",3.2724,3.2724,3.2225,3.2325,523452.0],["1991-10-22",3.2125,3.2125,3.1926,3.1926,181473.0],["1991-10-23",3.1826,3.2325,3.1726,3.2325,644193.0],["1991-10-24",3.2225,3.2325,3.2125,3.2225,95075.0],["1991-10-25",3.2325,3.2325,3.2125,3.2325,88568.0],["1991-10-28",3.2225,3.2524,3.2025,3.2125,109535.0],["1991-10-29",3.2125,3.2624,3.2025,3.2624,178943.0],["1991-10-30",3.2624,3.3123,3.2624,3.2923,89652.0],["1991-10-31",3.2724,3.3123,3.2724,3.3123,104835.0],["1991-11-01",3.3123,3.3422,3.2823,3.2923,259557.0],["1991-11-04",3.2823,3.3123,3.2724,3.2923,138455.0],["1991-11-05",3.2923,3.2923,3.2524,3.2524,432716.0],["1991-11-06",3.2724,3.3223,3.2624,3.3223,206778.0],["1991-11-07",3.3222,3.3222,3.3123,3.3123,41573.0],["1991-11-08",3.3322,3.3821,3.3322,3.3821,197741.0],["1991-11-11",3.3721,3.412,3.3721,3.4021,289562.0],["1991-11-12",3.3921,3.4819,3.3821,3.4519,696249.0],["1991-11-13",3.4519,3.5318,3.4519,3.5218,604790.0],["1991-11-14",3.5318,3.5517,3.432,3.432,408134.0],["1991-11-15",3.432,3.432,3.2823,3.2823,241120.0],["1991-11-18",3.2923,3.2923,3.1926,3.2325,618165.0],["1991-11-19",3.2225,3.2225,3.1626,3.1626,457659.0],["1991-11-20",3.1626,3.2025,3.1526,3.2025,205694.0],["1991-11-21",3.2225,3.2225,3.1526,3.1626,35427.0],["1991-11-22",3.1427,3.1826,3.0928,3.1028,183281.0],["1991-11-25",3.1028,3.1028,3.0329,3.0629,202440.0],["1991-11-26",3.0529,3.0529,3.003,3.0329,282693.0],["1991-11-27",3.0429,3.0429,3.003,3.003,198102.0],["1991-11-29",3.013,3.0329,3.003,3.0329,42296.0],["1991-12-02",3.0329,3.0928,3.0229,3.0728,126525.0],["1991-12-03",3.0828,3.0928,3.0629,3.0728,140985.0],["1991-12-04",3.0728,3.0928,3.0728,3.0728,138455.0],["1991-12-05",3.0728,3.1227,3.0728,3.1227,139901.0],["1991-12-06",3.1227,3.1227,3.0728,3.0728,348125.0],["1991-12-09",3.0629,3.0728,3.0229,3.0229,277632.0],["1991-12-10",3.013,3.0229,2.9731,2.9731,161229.0],["1991-12-11",2.9531,2.9531,2.8633,2.9032,627564.0],["1991-12-12",2.9032,2.9731,2.9032,2.9731,290646.0],["1991-12-13",2.993,3.0728,2.993,3.013,602621.0],["1991-12-16",3.0329,3.1726,3.0329,3.1327,210032.0],["1991-12-17",3.1526,3.1526,3.1028,3.1127,154722.0],["1991-12-18",3.0928,3.1127,3.003,3.003,215093.0],["1991-12-19",2.983,2.993,2.9531,2.9631,285224.0],["1991-12-20",3.0329,3.0629,3.013,3.0429,629372.0],["1991-12-23",3.0529,3.3123,3.0429,3.3123,393674.0],["1991-12-24",3.3211,3.3413,3.301,3.301,116764.0],["1991-12-26",3.2909,3.3916,3.2809,3.3916,259557.0],["1991-12-27",3.4117,3.4922,3.4117,3.4822,156530.0],["1991-12-30",3.5325,3.5627,3.5123,3.5325,411026.0],["1991-12-31",3.5123,3.5828,3.5123,3.5828,263172.0],["1992-01-02",3.5627,3.5627,3.462,3.4922,322097.0],["1992-01-03",3.4822,3.4822,3.3815,3.452,455851.0],["1992-01-06",3.4419,3.5023,3.4419,3.4922,210755.0],["1992-01-07",3.5023,3.5325,3.452,3.462,425486.0],["1992-01-08",3.4318,3.4419,3.3715,3.3715,240036.0],["1992-01-09",3.3715,3.3815,3.3211,3.3614,565386.0],["1992-01-10",3.3614,3.3614,3.3211,3.3614,571893.0],["1992-01-13",3.3614,3.3614,3.2809,3.2809,428378.0],["1992-01-14",3.2809,3.3815,3.2809,3.3815,397650.0],["1992-01-15",3.4922,3.5325,3.452,3.5325,460551.0],["1992-01-16",3.5425,3.5627,3.5325,3.5425,810483.0],["1992-01-17",3.5526,3.5526,3.4218,3.462,345233.0],["1992-01-20",3.452,3.462,3.3815,3.3815,203525.0],["1992-01-21",3.3614,3.3614,3.301,3.3111,215093.0],["1992-01-22",3.3111,3.3312,3.2909,3.301,234613.0],["1992-01-23",3.2909,3.4419,3.2909,3.4419,352463.0],["1992-01-24",3.462,3.4721,3.4419,3.462,177858.0],["1992-01-27",3.4419,3.4822,3.4218,3.4218,75915.0],["1992-01-28",3.4318,3.5325,3.4218,3.5325,254496.0],["1992-01-29",3.5425,3.5727,3.5425,3.5526,461274.0],["1992-01-30",3.5526,3.6029,3.5526,3.6029,315228.0],["1992-01-31",3.5828,3.6231,3.5425,3.5425,209309.0],["1992-02-03",3.5526,3.5828,3.5425,3.5627,153638.0],["1992-02-04",3.5627,3.6331,3.5627,3.6231,201717.0],["1992-02-05",3.6029,3.8143,3.6029,3.8042,585269.0],["1992-02-06",3.7639,3.8445,3.7539,3.7941,631541.0],["1992-02-07",3.7841,3.8042,3.7438,3.7639,331857.0],["1992-02-10",3.7438,3.8545,3.7237,3.8344,541527.0],["1992-02-11",3.8847,3.9048,3.8243,3.8545,225215.0],["1992-02-12",3.8847,3.9048,3.8445,3.8847,221600.0],["1992-02-13",3.8948,3.935,3.8545,3.8545,89652.0],["1992-02-14",3.8747,3.8747,3.8143,3.8143,172074.0],["1992-02-18",3.8143,3.8445,3.8042,3.8243,212562.0],["1992-02-19",3.8646,3.8847,3.8445,3.8847,190872.0],["1992-02-20",3.8646,3.9652,3.8646,3.9652,407772.0],["1992-02-21",4.1061,4.1061,4.0155,4.0256,428016.0],["1992-02-24",4.0055,4.0256,3.925,3.9451,162314.0],["1992-02-25",3.9451,3.9652,3.935,3.9552,153638.0],["1992-02-26",3.9552,3.9552,3.925,3.925,168821.0],["1992-02-27",3.925,3.925,3.8445,3.8445,136286.0],["1992-02-28",3.8646,3.925,3.8646,3.925,725169.0],["1992-03-02",3.925,3.925,3.8847,3.9048,321012.0],["1992-03-03",3.8948,3.935,3.8948,3.925,210032.0],["1992-03-04",3.925,3.925,3.8646,3.8948,762404.0],["1992-03-05",3.8847,3.8847,3.7639,3.774,220877.0],["1992-03-06",3.7639,3.7639,3.6834,3.6935,280163.0],["1992-03-09",3.6633,3.6633,3.5023,3.5627,3017441.0],["1992-03-10",3.5727,3.6331,3.5727,3.6231,2646903.0],["1992-03-11",3.6331,3.6532,3.6231,3.6432,982195.0],["1992-03-12",3.6633,3.6834,3.6532,3.6734,1508540.0],["1992-03-13",3.6834,3.6935,3.6734,3.6834,300045.0],["1992-03-16",3.6633,3.6633,3.6432,3.6532,987618.0],["1992-03-17",3.6532,3.7136,3.6532,3.7036,1133303.0],["1992-03-18",3.7036,3.7237,3.7036,3.7136,586353.0],["1992-03-19",3.7237,3.7438,3.7136,3.7338,491640.0],["1992-03-20",3.7338,3.7639,3.7338,3.7438,257749.0],["1992-03-23",3.7539,3.7539,3.7237,3.7237,314144.0],["1992-03-24",3.7338,3.7338,3.7237,3.7338,484410.0],["1992-03-25",3.7451,3.7654,3.7451,3.7553,401627.0],["1992-03-26",3.7654,3.7654,3.7045,3.7045,77723.0],["1992-03-27",3.7045,3.7147,3.6944,3.7147,439946.0],["1992-03-30",3.7045,3.7045,3.6944,3.7045,188342.0],["1992-03-31",3.6944,3.7045,3.6436,3.6436,458382.0],["1992-04-01",3.6538,3.6639,3.6335,3.6639,398735.0],["1992-04-02",3.6842,3.6842,3.6335,3.6335,206778.0],["1992-04-03",3.6639,3.6842,3.6639,3.6741,288839.0],["1992-04-06",3.6639,3.6741,3.6538,3.6639,270764.0],["1992-04-07",3.6639,3.6639,3.6132,3.6132,128332.0],["1992-04-08",3.6132,3.6132,3.5827,3.5929,92544.0],["1992-04-09",3.5929,3.5929,3.5421,3.5726,302576.0],["1992-04-10",3.5827,3.603,3.5827,3.603,286308.0],["1992-04-13",3.5929,3.6639,3.5929,3.6639,659015.0],["1992-04-14",3.6639,3.7045,3.6639,3.6842,709986.0],["1992-04-15",3.7756,3.7908,3.7147,3.7603,907847.0],["1992-04-16",3.7756,3.8212,3.7603,3.806,899653.0],["1992-04-20",3.806,3.8212,3.7908,3.8212,476939.0],["1992-04-21",3.8212,3.8517,3.8212,3.8212,426088.0],["1992-04-22",3.8365,3.8974,3.7908,3.8974,622503.0],["1992-04-23",3.8974,3.9278,3.8974,3.8974,447055.0],["1992-04-24",3.8821,3.9126,3.8669,3.9126,196174.0],["1992-04-27",3.8974,3.943,3.8974,3.943,291851.0],["1992-04-28",3.9278,3.943,3.8365,3.8821,246061.0],["1992-04-29",3.8517,3.9126,3.8517,3.9126,254978.0],["1992-04-30",3.9278,3.9278,3.8212,3.8365,319807.0],["1992-05-01",3.8212,3.8974,3.8212,3.8669,382226.0],["1992-05-04",3.8669,3.8974,3.8517,3.8821,635035.0],["1992-05-05",3.8974,3.8974,3.8821,3.8974,244615.0],["1992-05-06",3.8974,3.943,3.8821,3.943,540322.0],["1992-05-07",3.943,3.943,3.9278,3.943,150866.0],["1992-05-08",3.9278,3.9583,3.9126,3.9583,599608.0],["1992-05-11",3.9583,4.1257,3.9583,4.1105,392348.0],["1992-05-12",4.1257,4.1714,4.0953,4.1409,249194.0],["1992-05-13",4.1257,4.1257,4.0648,4.0801,348727.0],["1992-05-14",4.0496,4.0648,4.0344,4.0344,281970.0],["1992-05-15",4.0496,4.0496,3.9887,3.9887,362946.0],["1992-05-18",3.9583,3.9887,3.9126,3.943,262449.0],["1992-05-19",3.9278,3.9278,3.8821,3.9126,320289.0],["1992-05-20",3.9126,3.943,3.8974,3.943,372345.0],["1992-05-21",3.943,3.9887,3.8974,3.9887,370658.0],["1992-05-22",3.9887,3.9887,3.9583,3.9887,281006.0],["1992-05-26",4.0192,4.0192,3.943,3.9583,508269.0],["1992-05-27",3.9735,4.0039,3.9735,4.0039,909052.0],["1992-05-28",3.9887,4.0801,3.9887,4.0344,449465.0],["1992-05-29",4.0496,4.0953,4.0192,4.0344,461515.0],["1992-06-01",4.0344,4.0344,4.0192,4.0192,115921.0],["1992-06-02",4.0344,4.0496,4.0039,4.0192,257388.0],["1992-06-03",4.0344,4.0344,4.0192,4.0192,401988.0],["1992-06-04",4.0192,4.0344,4.0192,4.0192,241482.0],["1992-06-05",4.0039,4.0496,4.0039,4.0344,172797.0],["1992-06-08",4.0192,4.0192,4.0039,4.0192,304624.0],["1992-06-09",4.0039,4.0496,4.0039,4.0496,268233.0],["1992-06-10",4.0496,4.0496,4.0192,4.0496,96641.0],["1992-06-11",4.0496,4.0496,4.0039,4.0192,354029.0],["1992-06-12",4.0192,4.0496,4.0192,4.0496,150143.0],["1992-06-15",4.0344,4.0344,3.9887,3.9887,456695.0],["1992-06-16",4.0039,4.0039,3.8821,3.8821,361741.0],["1992-06-17",3.8669,3.9126,3.8517,3.8821,439584.0],["1992-06-18",3.8669,3.8669,3.7756,3.7756,271607.0],["1992-06-19",3.806,3.8212,3.7147,3.7451,308480.0],["1992-06-22",3.7147,3.7299,3.669,3.669,349691.0],["1992-06-23",3.6995,3.7147,3.6842,3.6842,271607.0],["1992-06-24",3.7162,3.7162,3.6547,3.6547,551890.0],["1992-06-25",3.6855,3.8083,3.6855,3.7776,1077270.0],["1992-06-26",3.7776,3.7929,3.7622,3.7929,696972.0],["1992-06-29",3.7776,3.9004,3.7776,3.8851,475011.0],["1992-06-30",3.9004,3.9772,3.8851,3.9772,302937.0],["1992-07-01",3.9926,4.054,3.9926,4.0386,731435.0],["1992-07-02",4.0386,4.054,4.0233,4.0386,626600.0],["1992-07-06",4.054,4.054,4.0386,4.054,493568.0],["1992-07-07",4.054,4.1001,4.054,4.0847,411146.0],["1992-07-08",4.0694,4.1001,4.0694,4.1001,293297.0],["1992-07-09",4.1001,4.1615,4.1001,4.1615,310167.0],["1992-07-10",4.1768,4.2383,4.1615,4.2383,428739.0],["1992-07-13",4.2383,4.269,4.2383,4.269,495014.0],["1992-07-14",4.2383,4.269,4.2383,4.2383,856032.0],["1992-07-15",4.2383,4.2536,4.2229,4.2229,647567.0],["1992-07-16",4.1922,4.1922,3.9926,4.0233,888326.0],["1992-07-17",4.0233,4.054,3.9772,4.054,821569.0],["1992-07-20",4.0386,4.0386,3.9926,4.0233,409459.0],["1992-07-21",4.0233,4.0233,3.9772,4.0079,335472.0],["1992-07-22",4.0233,4.0233,3.9465,4.0079,405603.0],["1992-07-23",4.0079,4.0079,3.9772,3.9926,293297.0],["1992-07-24",3.9926,4.0233,3.9619,4.0079,484169.0],["1992-07-27",4.0233,4.0694,4.0079,4.054,267751.0],["1992-07-28",4.0233,4.054,4.0079,4.054,436210.0],["1992-07-29",4.0386,4.0847,4.0386,4.0847,636481.0],["1992-07-30",4.1001,4.1001,4.054,4.1001,218346.0],["1992-07-31",4.1154,4.2229,4.1001,4.2076,342461.0],["1992-08-03",4.2076,4.2229,4.1922,4.2229,287754.0],["1992-08-04",4.2383,4.269,4.1922,4.2076,856273.0],["1992-08-05",4.2229,4.2229,4.1461,4.1461,729507.0],["1992-08-06",4.1461,4.1461,4.1154,4.1308,104112.0],["1992-08-07",4.1154,4.1154,4.054,4.0694,169182.0],["1992-08-10",4.0847,4.0847,4.0694,4.0847,114234.0],["1992-08-11",4.0694,4.1154,4.0386,4.1154,247989.0],["1992-08-12",4.1001,4.1001,4.0694,4.1001,78084.0],["1992-08-13",4.1001,4.1001,4.054,4.054,301973.0],["1992-08-14",4.054,4.054,3.9312,3.9465,423678.0],["1992-08-17",3.9465,4.0079,3.9312,4.0079,358608.0],["1992-08-18",3.9772,3.9926,3.9465,3.9619,402952.0],["1992-08-19",3.9772,3.9772,3.8544,3.8544,394035.0],["1992-08-20",3.8851,3.9465,3.8851,3.9465,395722.0],["1992-08-21",3.9465,3.9772,3.8697,3.9004,435487.0],["1992-08-24",3.8851,3.8851,3.7776,3.7929,271848.0],["1992-08-25",3.7469,3.7929,3.7008,3.7469,328242.0],["1992-08-26",3.7776,3.8083,3.7469,3.8083,527308.0],["1992-08-27",3.839,3.9465,3.8237,3.9004,953396.0],["1992-08-28",3.9619,3.9619,3.9158,3.9465,602500.0],["1992-08-31",3.9465,3.9465,3.8851,3.9004,109896.0],["1992-09-01",3.8851,3.9619,3.8851,3.9158,689983.0],["1992-09-02",3.9158,3.9772,3.9004,3.9619,788070.0],["1992-09-03",3.9619,3.9772,3.9465,3.9619,990510.0],["1992-09-04",3.9619,3.9619,3.8544,3.8544,218346.0],["1992-09-08",3.8697,3.8851,3.8083,3.8083,460069.0],["1992-09-09",3.8083,3.8544,3.8083,3.8544,80012.0],["1992-09-10",3.839,3.8697,3.8237,3.8544,355716.0],["1992-09-11",3.839,3.8697,3.8237,3.8237,441994.0],["1992-09-14",3.839,3.9465,3.839,3.9465,1311522.0],["1992-09-15",3.9158,3.9158,3.8851,3.9004,243651.0],["1992-09-16",3.8851,3.9004,3.839,3.9004,347040.0],["1992-09-17",3.8851,3.9926,3.8851,3.9926,367284.0],["1992-09-18",3.9619,3.9772,3.9158,3.9312,311131.0],["1992-09-21",3.9465,4.0694,3.9312,4.0386,304383.0],["1992-09-22",4.0386,4.1461,4.0386,4.0847,635517.0],["1992-09-23",4.1001,4.1001,4.0386,4.054,134719.0],["1992-09-24",4.0243,4.0552,4.0243,4.0398,163639.0],["1992-09-25",4.0552,4.0552,3.9933,4.0088,237385.0],["1992-09-28",3.9933,4.1172,3.9933,4.1172,469709.0],["1992-09-29",4.1172,4.1326,4.1017,4.1172,226781.0],["1992-09-30",4.1326,4.1481,4.1017,4.1172,232083.0],["1992-10-01",4.1172,4.1326,4.0862,4.1172,472842.0],["1992-10-02",4.1017,4.1172,4.1017,4.1172,107486.0],["1992-10-05",4.1017,4.1172,4.0552,4.1017,200030.0],["1992-10-06",4.1017,4.1636,4.0862,4.1481,291128.0],["1992-10-07",4.1481,4.1791,4.1326,4.1481,365838.0],["1992-10-08",4.1481,4.1636,4.0862,4.1172,386082.0],["1992-10-09",4.1017,4.1172,4.0862,4.1017,127489.0],["1992-10-12",4.1017,4.1017,4.0707,4.1017,199789.0],["1992-10-13",4.1017,4.1172,4.0862,4.1172,195210.0],["1992-10-14",4.1017,4.1172,4.0707,4.0862,361500.0],["1992-10-15",4.1017,4.1017,4.0707,4.0862,197379.0],["1992-10-16",4.0862,4.1636,4.0862,4.1636,183160.0],["1992-10-19",4.1636,4.1945,4.1481,4.1945,229673.0],["1992-10-20",4.1945,4.3029,4.1791,4.2719,446814.0],["1992-10-21",4.2719,4.3493,4.2719,4.3338,744208.0],["1992-10-22",4.3184,4.3338,4.241,4.3029,413315.0],["1992-10-23",4.2719,4.2874,4.241,4.2565,517186.0],["1992-10-26",4.2565,4.2719,4.2565,4.2565,354029.0],["1992-10-27",4.241,4.2565,4.2255,4.2565,490194.0],["1992-10-28",4.2565,4.2565,4.2255,4.241,150384.0],["1992-10-29",4.2255,4.2255,4.1481,4.2255,134478.0],["1992-10-30",4.2255,4.2565,4.2255,4.241,200030.0],["1992-11-02",4.241,4.2565,4.241,4.2565,116644.0],["1992-11-03",4.2565,4.2719,4.241,4.2719,132791.0],["1992-11-04",4.241,4.2874,4.241,4.2565,197379.0],["1992-11-05",4.241,4.2719,4.21,4.21,223407.0],["1992-11-06",4.2255,4.2719,4.1945,4.2719,550203.0],["1992-11-09",4.2719,4.2874,4.241,4.2874,393794.0],["1992-11-10",4.3029,4.3184,4.2874,4.2874,184124.0],["1992-11-11",4.3184,4.3338,4.2719,4.3338,340533.0],["1992-11-12",4.3029,4.3184,4.2719,4.3029,208465.0],["1992-11-13",4.3184,4.3184,4.241,4.2565,160024.0],["1992-11-16",4.241,4.2565,4.241,4.2565,110860.0],["1992-11-17",4.2719,4.2719,4.2565,4.2719,151589.0],["1992-11-18",4.2565,4.2874,4.2255,4.2874,386323.0],["1992-11-19",4.2874,4.2874,4.241,4.241,239072.0],["1992-11-20",4.241,4.241,4.2255,4.241,372345.0],["1992-11-23",4.241,4.2719,4.241,4.2565,365597.0],["1992-11-24",4.241,4.2874,4.241,4.2719,358367.0],["1992-11-25",4.2719,4.4267,4.2719,4.4112,351137.0],["1992-11-27",4.4112,4.4112,4.3958,4.3958,75433.0],["1992-11-30",4.4112,4.5505,4.4112,4.5505,603946.0],["1992-12-01",4.5351,4.566,4.4886,4.5196,682512.0],["1992-12-02",4.5351,4.5351,4.5041,4.5351,276668.0],["1992-12-03",4.5196,4.5351,4.5041,4.5351,667088.0],["1992-12-04",4.5196,4.5505,4.5196,4.5505,844223.0],["1992-12-07",4.5505,4.597,4.5351,4.597,494773.0],["1992-12-08",4.6124,4.6434,4.6124,4.6434,354511.0],["1992-12-09",4.6434,4.6744,4.6434,4.6434,446573.0],["1992-12-10",4.6434,4.6589,4.6434,4.6589,1014128.0],["1992-12-11",4.6589,4.7053,4.6434,4.7053,362946.0],["1992-12-14",4.7053,4.7053,4.6279,4.6898,188944.0],["1992-12-15",4.6744,4.7053,4.6744,4.6898,371622.0],["1992-12-16",4.6898,4.7053,4.6279,4.6589,429221.0],["1992-12-17",4.6589,4.6744,4.6124,4.6744,591896.0],["1992-12-18",4.7053,4.7517,4.6744,4.7517,489230.0],["1992-12-21",4.7517,4.8137,4.7208,4.7672,342461.0],["1992-12-22",4.7672,4.8291,4.7363,4.8291,610212.0],["1992-12-23",4.8291,4.8291,4.7672,4.7672,365115.0],["1992-12-24",4.7841,4.7996,4.7685,4.7841,39042.0],["1992-12-28",4.7996,4.8152,4.7685,4.8152,325591.0],["1992-12-29",4.7996,4.8776,4.7685,4.8464,208465.0],["1992-12-30",4.8464,4.8464,4.8152,4.8152,281247.0],["1992-12-31",4.7996,4.8464,4.7996,4.8152,154722.0],["1993-01-04",4.8308,4.8464,4.7996,4.8308,484169.0],["1993-01-05",4.8308,4.862,4.8152,4.8152,405362.0],["1993-01-06",4.8152,4.8464,4.8152,4.8464,517668.0],["1993-01-07",4.8464,4.8464,4.7996,4.8464,757463.0],["1993-01-08",4.8308,4.8464,4.7373,4.7529,348727.0],["1993-01-11",4.7373,4.7373,4.7061,4.7373,271607.0],["1993-01-12",4.7373,4.7529,4.7061,4.7217,331134.0],["1993-01-13",4.7217,4.7217,4.6282,4.7061,785419.0],["1993-01-14",4.7061,4.7217,4.6438,4.6594,644193.0],["1993-01-15",4.6594,4.7841,4.6594,4.7685,829040.0],["1993-01-18",4.7685,4.7841,4.7529,4.7841,317879.0],["1993-01-19",4.7841,4.8931,4.7841,4.8931,327037.0],["1993-01-20",4.8931,4.8931,4.8308,4.862,388974.0],["1993-01-21",4.8776,4.8931,4.7685,4.8152,249194.0],["1993-01-22",4.8308,4.8464,4.8152,4.8308,595270.0],["1993-01-25",4.8308,4.8464,4.7996,4.8464,270161.0],["1993-01-26",4.862,4.8776,4.8308,4.8464,342943.0],["1993-01-27",4.8464,4.9087,4.8464,4.862,443440.0],["1993-01-28",4.8931,5.0022,4.862,5.0022,508751.0],["1993-01-29",4.9866,5.0334,4.9866,5.0022,401024.0],["1993-02-01",4.9711,5.0178,4.9711,5.0022,404639.0],["1993-02-02",5.0334,5.1113,5.0334,5.0646,544901.0],["1993-02-03",5.0646,5.0646,4.9866,4.9866,1171742.0],["1993-02-04",4.9866,5.049,4.9866,5.049,410905.0],["1993-02-05",5.049,5.0646,4.9866,4.9866,713119.0],["1993-02-08",4.9866,5.0334,4.9866,5.0334,200030.0],["1993-02-09",5.0178,5.0646,5.0178,5.049,767585.0],["1993-02-10",5.049,5.1425,5.049,5.1269,707094.0],["1993-02-11",5.1425,5.1581,5.0178,5.0334,781804.0],["1993-02-12",5.0178,5.0334,4.8776,4.9243,468504.0],["1993-02-16",4.9087,4.9243,4.7996,4.8464,547070.0],["1993-02-17",4.8152,4.8464,4.7996,4.8308,425124.0],["1993-02-18",4.8464,4.9399,4.8464,4.8776,45790.0],["1993-02-19",4.8931,4.9243,4.8931,4.8931,546106.0],["1993-02-22",4.9243,4.9866,4.9243,4.9711,595029.0],["1993-02-23",5.0022,5.0957,4.9866,5.0957,796023.0],["1993-02-24",5.0801,5.2204,5.0801,5.2204,693839.0],["1993-02-25",5.2204,5.2516,5.1892,5.236,417653.0],["1993-02-26",5.236,5.2671,5.2048,5.2048,167736.0],["1993-03-01",5.236,5.236,5.2048,5.236,384877.0],["1993-03-02",5.236,5.2827,5.236,5.2671,231360.0],["1993-03-03",5.2827,5.423,5.2516,5.3918,370417.0],["1993-03-04",5.3606,5.3918,5.3139,5.3451,520319.0],["1993-03-05",5.3139,5.3606,5.2983,5.3606,617201.0],["1993-03-08",5.3295,5.3606,5.2827,5.3295,424883.0],["1993-03-09",5.3451,5.423,5.3451,5.423,810001.0],["1993-03-10",5.423,5.4853,5.3918,5.4853,420304.0],["1993-03-11",5.5009,5.6256,5.4853,5.5476,866154.0],["1993-03-12",5.5165,5.5165,5.4074,5.4697,423678.0],["1993-03-15",5.5009,5.5632,5.4853,5.5321,415725.0],["1993-03-16",5.5321,5.5321,5.5009,5.5321,378129.0],["1993-03-17",5.61,5.61,5.5632,5.5788,450670.0],["1993-03-18",5.5944,5.7346,5.5476,5.7346,594547.0],["1993-03-19",5.7346,5.7346,5.5944,5.5944,495496.0],["1993-03-22",5.4853,5.5476,5.4697,5.5321,453080.0],["1993-03-23",5.5165,5.5476,5.4853,5.4853,399337.0],["1993-03-24",5.5788,5.5788,5.4541,5.4853,824220.0],["1993-03-25",5.4771,5.5085,5.4771,5.4928,424401.0],["1993-03-26",5.5242,5.587,5.5242,5.5713,307998.0],["1993-03-29",5.5713,5.587,5.5242,5.5242,132068.0],["1993-03-30",5.4928,5.5242,5.4771,5.5242,227504.0],["1993-03-31",5.5556,5.6184,5.5556,5.6184,202681.0],["1993-04-01",5.6498,5.6498,5.5713,5.5713,467540.0],["1993-04-02",5.587,5.587,5.4928,5.5085,264618.0],["1993-04-05",5.4771,5.4928,5.4301,5.4928,158337.0],["1993-04-06",5.5085,5.5242,5.4458,5.4615,211598.0],["1993-04-07",5.4615,5.4771,5.4301,5.4458,264859.0],["1993-04-08",5.4458,5.4615,5.4301,5.4458,360536.0],["1993-04-12",5.4614,5.6341,5.4614,5.6184,802289.0],["1993-04-13",5.6341,5.6812,5.6184,5.6498,417653.0],["1993-04-14",5.6498,5.6498,5.5556,5.5713,319084.0],["1993-04-15",5.6341,5.6341,5.5713,5.6184,808796.0],["1993-04-16",5.5556,5.5556,5.4615,5.4928,369212.0],["1993-04-19",5.3987,5.4301,5.3987,5.4144,393553.0],["1993-04-20",5.4144,5.4144,5.2731,5.3516,553818.0],["1993-04-21",5.3202,5.3202,5.0534,5.1162,923030.0],["1993-04-22",5.0848,5.0848,4.9122,4.9122,1031480.0],["1993-04-23",4.9436,4.9749,4.8023,4.8494,563217.0],["1993-04-26",4.8808,4.9436,4.8337,4.8337,784696.0],["1993-04-27",4.5512,4.8651,4.5512,4.8651,822051.0],["1993-04-28",4.8651,5.0534,4.8651,5.0377,893628.0],["1993-04-29",5.0377,5.0377,4.9592,4.9749,432113.0],["1993-04-30",4.9749,4.9906,4.8651,4.8808,600090.0],["1993-05-03",4.9122,4.9279,4.7866,4.7866,691188.0],["1993-05-04",4.7395,4.8651,4.7395,4.8337,97605.0],["1993-05-05",4.8337,4.9592,4.8337,4.8808,253773.0],["1993-05-06",4.8494,4.8808,4.8023,4.8337,332339.0],["1993-05-07",4.8337,4.8494,4.6768,4.7552,506341.0],["1993-05-10",4.7709,4.7866,4.7238,4.7395,432836.0],["1993-05-11",4.7395,4.7866,4.6768,4.7552,488025.0],["1993-05-12",4.7238,4.7866,4.7238,4.7709,266787.0],["1993-05-13",4.7552,4.7709,4.7238,4.7238,326796.0],["1993-05-14",4.7238,4.7238,4.4884,4.5041,675282.0],["1993-05-17",4.4727,4.4727,4.3315,4.3786,1065461.0],["1993-05-18",4.41,4.5355,4.41,4.5041,935803.0],["1993-05-19",4.4884,4.6611,4.4884,4.6297,468504.0],["1993-05-20",4.7395,4.8337,4.7238,4.8023,693598.0],["1993-05-21",4.7866,4.7866,4.7552,4.7709,374032.0],["1993-05-24",4.7395,4.7709,4.6925,4.7709,354993.0],["1993-05-25",4.7709,4.8023,4.7395,4.8023,408254.0],["1993-05-26",4.8651,5.022,4.8494,5.022,523211.0],["1993-05-27",5.022,5.0534,4.9906,5.022,854586.0],["1993-05-28",4.9906,5.0063,4.9592,4.9592,245820.0],["1993-06-01",4.9592,5.1319,4.9436,5.1319,545624.0],["1993-06-02",5.1005,5.1319,4.9749,5.0063,428739.0],["1993-06-03",5.022,5.022,4.8808,4.8965,612863.0],["1993-06-04",4.8965,4.8965,4.6768,4.6925,352342.0],["1993-06-07",4.6925,4.6925,4.4884,4.5198,434282.0],["1993-06-08",4.5198,4.7081,4.5198,4.6454,505136.0],["1993-06-09",4.7081,4.8494,4.7081,4.7866,413556.0],["1993-06-10",4.818,4.8808,4.8023,4.8494,651182.0],["1993-06-11",4.8808,4.9279,4.8337,4.8337,380057.0],["1993-06-14",4.8651,5.0063,4.8651,5.0063,460551.0],["1993-06-15",4.9749,5.0848,4.9749,4.9906,431149.0],["1993-06-16",4.9749,5.022,4.9749,4.9749,387769.0],["1993-06-17",4.9749,5.022,4.9749,5.022,230155.0],["1993-06-18",4.9906,5.022,4.9749,5.022,212562.0],["1993-06-21",5.022,5.0534,4.9906,5.0534,89170.0],["1993-06-22",5.0377,5.0691,4.9592,5.0063,532128.0],["1993-06-23",5.022,5.1005,5.0063,5.0377,552131.0],["1993-06-24",5.0611,5.1244,5.0295,5.1244,363428.0],["1993-06-25",5.1086,5.156,5.1086,5.1402,421750.0],["1993-06-28",5.1402,5.2984,5.1402,5.2826,383431.0],["1993-06-29",5.2984,5.3774,5.2509,5.33,746618.0],["1993-06-30",5.2984,5.3142,5.2509,5.2826,244133.0],["1993-07-01",5.2826,5.2826,5.2351,5.2826,220997.0],["1993-07-02",5.2509,5.2509,5.156,5.1718,135924.0],["1993-07-06",5.2035,5.2667,5.1718,5.2509,230396.0],["1993-07-07",5.2193,5.2984,5.2035,5.2509,192077.0],["1993-07-08",5.2193,5.33,5.2193,5.2826,665160.0],["1993-07-09",5.2825,5.2984,5.2351,5.2667,266546.0],["1993-07-12",5.2667,5.2825,5.2351,5.2351,154722.0],["1993-07-13",5.2667,5.2667,5.1402,5.156,320289.0],["1993-07-14",5.0928,5.156,5.0295,5.0295,536948.0],["1993-07-15",5.0295,5.1402,5.0295,5.1086,25305.0],["1993-07-16",5.1244,5.1718,5.1086,5.1402,172315.0],["1993-07-19",5.1402,5.1718,5.0769,5.0769,131104.0],["1993-07-20",5.0769,5.0769,4.9346,4.982,270884.0],["1993-07-21",4.982,5.0295,4.9662,4.9979,308239.0],["1993-07-22",5.0295,5.0295,4.903,4.9346,280524.0],["1993-07-23",4.9662,5.0137,4.9188,4.9662,310408.0],["1993-07-26",4.9662,5.0295,4.9188,5.0137,653833.0],["1993-07-27",5.0137,5.0453,4.9662,4.9662,299804.0],["1993-07-28",4.982,5.0137,4.9504,4.9504,174966.0],["1993-07-29",4.9979,5.0137,4.982,4.9979,328001.0],["1993-07-30",4.9662,4.9979,4.9188,4.9504,144359.0],["1993-08-02",4.9346,4.982,4.9346,4.9504,228709.0],["1993-08-03",4.9662,4.9979,4.9504,4.982,227745.0],["1993-08-04",4.9662,5.0453,4.9662,5.0295,91339.0],["1993-08-05",5.0295,5.0928,5.0295,5.0769,160988.0],["1993-08-06",5.0769,5.0928,4.9662,5.0137,371622.0],["1993-08-09",5.0137,5.1244,5.0137,5.0928,257388.0],["1993-08-10",5.0611,5.0769,5.0137,5.0295,180750.0],["1993-08-11",5.0295,5.1244,5.0295,5.0611,332580.0],["1993-08-12",5.0611,5.1244,5.0611,5.1244,384395.0],["1993-08-13",5.1244,5.1402,5.0611,5.0769,96400.0],["1993-08-16",5.0611,5.0769,5.0295,5.0295,225335.0],["1993-08-17",5.0137,5.0295,4.9346,4.9504,428016.0],["1993-08-18",4.9662,4.9979,4.903,4.9188,366320.0],["1993-08-19",4.8871,4.9188,4.7606,4.7923,847597.0],["1993-08-20",4.8081,4.8081,4.7764,4.7923,489230.0],["1993-08-23",4.7923,4.8871,4.7923,4.8871,599367.0],["1993-08-24",4.8871,4.9504,4.8871,4.9504,481518.0],["1993-08-25",4.9188,5.0137,4.9188,5.0137,341979.0],["1993-08-26",5.0137,5.0453,5.0137,5.0295,571411.0],["1993-08-27",5.0453,5.0453,4.9346,4.9346,206778.0],["1993-08-30",4.9662,4.9662,4.8397,4.8871,615273.0],["1993-08-31",4.8713,4.9346,4.8713,4.9188,635999.0],["1993-09-01",4.903,4.9346,4.8871,4.903,966169.0],["1993-09-02",4.8713,4.9188,4.8713,4.8871,137852.0],["1993-09-03",4.8713,4.9346,4.8555,4.903,316433.0],["1993-09-07",4.9188,4.982,4.8871,4.9346,604187.0],["1993-09-08",4.9662,4.9662,4.8397,4.9346,582979.0],["1993-09-09",4.9188,5.0137,4.8397,5.0137,793131.0],["1993-09-10",5.0137,5.1244,4.9979,5.1086,611417.0],["1993-09-13",5.0928,5.0928,5.0453,5.0611,298358.0],["1993-09-14",5.0611,5.0769,4.9979,5.0137,808073.0],["1993-09-15",4.9979,5.0295,4.8871,4.9188,658894.0],["1993-09-16",4.9346,4.9346,4.8871,4.903,204127.0],["1993-09-17",4.8081,4.8713,4.7764,4.7764,816026.0],["1993-09-20",4.8081,4.8555,4.8081,4.8239,621298.0],["1993-09-21",4.8239,4.8555,4.7448,4.7448,722759.0],["1993-09-22",4.7764,4.8081,4.729,4.7606,1018948.0],["1993-09-23",4.7764,4.7923,4.7448,4.7923,473083.0],["1993-09-24",4.784,4.8159,4.784,4.7999,209670.0],["1993-09-27",4.7999,4.8637,4.7999,4.8637,815544.0],["1993-09-28",4.8637,4.8637,4.8318,4.8477,154963.0],["1993-09-29",4.8637,4.8796,4.8159,4.8318,430908.0],["1993-09-30",4.7999,4.8637,4.7999,4.8318,409700.0],["1993-10-01",4.8477,4.9115,4.8318,4.9115,835788.0],["1993-10-04",4.9753,4.9913,4.784,4.784,1921975.0],["1993-10-05",4.784,4.784,4.5288,4.5926,3890222.0],["1993-10-06",4.7202,4.7521,4.6723,4.6883,3138061.0],["1993-10-07",4.7042,4.7042,4.6245,4.6245,2805481.0],["1993-10-08",4.6883,4.6883,4.6564,4.6723,1771832.0],["1993-10-11",4.7042,4.7042,4.6564,4.6723,208465.0],["1993-10-12",4.6883,4.7202,4.6564,4.6723,1386714.0],["1993-10-13",4.7042,4.7042,4.6564,4.6723,546347.0],["1993-10-14",4.7361,4.7361,4.6085,4.6245,913390.0],["1993-10-15",4.6564,4.6564,4.4969,4.5288,1881246.0],["1993-10-18",4.5129,4.5607,4.4172,4.465,1877390.0],["1993-10-19",4.465,4.4969,4.4172,4.4172,923512.0],["1993-10-20",4.4172,4.4331,4.3375,4.3534,1612772.0],["1993-10-21",4.3534,4.4331,4.3534,4.4331,639132.0],["1993-10-22",4.4012,4.4331,4.4012,4.4012,597921.0],["1993-10-25",4.4012,4.4012,4.3534,4.3694,472360.0],["1993-10-26",4.3694,4.4331,4.3534,4.4172,1729175.0],["1993-10-27",4.3853,4.4172,4.3853,4.3853,502967.0],["1993-10-28",4.3853,4.4012,4.3215,4.3215,1320680.0],["1993-10-29",4.3534,4.4012,4.3534,4.4012,1616387.0],["1993-11-01",4.4012,4.481,4.4012,4.465,1217050.0],["1993-11-02",4.465,4.4969,4.4172,4.4491,2070672.0],["1993-11-03",4.4491,4.4491,4.3375,4.3375,2410241.0],["1993-11-04",4.3215,4.3375,4.178,4.2418,2714624.0],["1993-11-05",4.2099,4.2896,4.178,4.2737,1758095.0],["1993-11-08",4.2896,4.3056,4.2258,4.2577,848802.0],["1993-11-09",4.3056,4.3853,4.3056,4.3694,760355.0],["1993-11-10",4.3693,4.4012,4.3693,4.4012,704202.0],["1993-11-11",4.4012,4.4491,4.4012,4.4172,689501.0],["1993-11-12",4.4172,4.4172,4.3853,4.4012,661304.0],["1993-11-15",4.3853,4.4012,4.3534,4.4012,526103.0],["1993-11-16",4.4172,4.4491,4.4172,4.4331,422714.0],["1993-11-17",4.4491,4.4491,4.4172,4.4331,691911.0],["1993-11-18",4.4331,4.4491,4.4331,4.4491,439102.0],["1993-11-19",4.4491,4.481,4.4172,4.465,309685.0],["1993-11-22",4.4491,4.4969,4.4331,4.4331,314023.0],["1993-11-23",4.4491,4.465,4.4172,4.465,435969.0],["1993-11-24",4.481,4.4969,4.4331,4.465,419822.0],["1993-11-26",4.4969,4.4969,4.4491,4.465,52056.0],["1993-11-29",4.4969,4.5607,4.4969,4.5288,303178.0],["1993-11-30",4.4969,4.4969,4.4491,4.4491,377406.0],["1993-12-01",4.465,4.4969,4.4491,4.465,337400.0],["1993-12-02",4.465,4.465,4.4491,4.4491,265582.0],["1993-12-03",4.4491,4.481,4.4331,4.481,414038.0],["1993-12-06",4.4969,4.5448,4.481,4.4969,222684.0],["1993-12-07",4.4969,4.4969,4.4331,4.4491,459105.0],["1993-12-08",4.4491,4.5129,4.4491,4.465,544419.0],["1993-12-09",4.481,4.5129,4.465,4.465,394276.0],["1993-12-10",4.465,4.481,4.4491,4.481,1107636.0],["1993-12-13",4.465,4.481,4.465,4.481,301250.0],["1993-12-14",4.465,4.481,4.465,4.481,426570.0],["1993-12-15",4.481,4.4969,4.465,4.481,336677.0],["1993-12-16",4.465,4.5129,4.465,4.4969,685886.0],["1993-12-17",4.4969,4.6085,4.4969,4.5926,585871.0],["1993-12-20",4.5926,4.6085,4.5607,4.5607,864949.0],["1993-12-21",4.5767,4.5767,4.5288,4.5448,344148.0],["1993-12-22",4.5288,4.5607,4.5288,4.5448,652869.0],["1993-12-23",4.5607,4.5767,4.5448,4.5448,454044.0],["1993-12-27",4.5364,4.5525,4.5203,4.5203,102907.0],["1993-12-28",4.5364,4.6007,4.5364,4.5525,330411.0],["1993-12-29",4.5525,4.5686,4.5364,4.5364,335954.0],["1993-12-30",4.5364,4.5525,4.5364,4.5525,193282.0],["1993-12-31",4.5364,4.5686,4.5364,4.5525,675523.0],["1994-01-03",4.5364,4.5525,4.5042,4.5203,477662.0],["1994-01-04",4.5203,4.5525,4.472,4.5042,1573248.0],["1994-01-05",4.5042,4.5203,4.5042,4.5203,1010513.0],["1994-01-06",4.5042,4.5203,4.5042,4.5042,515258.0],["1994-01-07",4.5203,4.6168,4.5042,4.6168,572375.0],["1994-01-10",4.6168,4.7616,4.6168,4.7616,818195.0],["1994-01-11",4.7616,4.7938,4.7294,4.7455,733604.0],["1994-01-12",4.7616,4.8099,4.7294,4.8099,806627.0],["1994-01-13",4.7777,4.8099,4.7455,4.8099,955565.0],["1994-01-14",4.7938,4.8581,4.7777,4.826,1686036.0],["1994-01-17",4.7938,4.8581,4.7777,4.8581,228950.0],["1994-01-18",4.826,4.8581,4.7938,4.8099,1115348.0],["1994-01-19",4.826,4.826,4.7294,4.7294,803735.0],["1994-01-20",4.7133,4.7294,4.6973,4.7133,998704.0],["1994-01-21",4.6973,4.7294,4.6812,4.7294,636481.0],["1994-01-24",4.7133,4.7133,4.6329,4.6329,382708.0],["1994-01-25",4.6651,4.6651,4.6168,4.6329,649495.0],["1994-01-26",4.6329,4.649,4.6168,4.649,570929.0],["1994-01-27",4.649,4.7616,4.649,4.7616,631902.0],["1994-01-28",4.7777,4.7777,4.6973,4.7616,755294.0],["1994-01-31",4.7616,4.7777,4.7133,4.7616,224371.0],["1994-02-01",4.7616,4.7616,4.6973,4.7133,435728.0],["1994-02-02",4.6812,4.6973,4.6168,4.6168,569001.0],["1994-02-03",4.6168,4.6651,4.6007,4.6168,589245.0],["1994-02-04",4.6007,4.649,4.5364,4.5364,690706.0],["1994-02-07",4.5203,4.5525,4.5042,4.5364,1573971.0],["1994-02-08",4.5525,4.6168,4.5364,4.5525,781322.0],["1994-02-09",4.5364,4.5525,4.5203,4.5364,519114.0],["1994-02-10",4.5203,4.5847,4.5203,4.5203,621298.0],["1994-02-11",4.5364,4.5364,4.5203,4.5203,421027.0],["1994-02-14",4.5203,4.5525,4.5203,4.5364,292333.0],["1994-02-15",4.5686,4.6007,4.5525,4.6007,669257.0],["1994-02-16",4.5364,4.5364,4.4399,4.5042,6688714.0],["1994-02-17",4.6168,4.6651,4.5203,4.5203,4121823.0],["1994-02-18",4.5525,4.6168,4.5525,4.6007,1068353.0],["1994-02-22",4.6499,4.699,4.6499,4.6826,411628.0],["1994-02-23",4.699,4.7481,4.699,4.7481,1797860.0],["1994-02-24",4.7317,4.7481,4.699,4.7154,1877390.0],["1994-02-25",4.7154,4.9282,4.7154,4.9118,1542882.0],["1994-02-28",4.9773,4.9937,4.9446,4.9773,3175898.0],["1994-03-01",5.0592,5.0756,4.7481,4.8463,12530072.0],["1994-03-02",4.8731,4.9717,4.7942,4.9323,2781400.0],["1994-03-03",4.952,4.952,4.8928,4.952,1660800.0],["1994-03-04",4.952,5.0309,4.9323,4.9915,1453200.0],["1994-03-07",5.0309,5.0901,5.0112,5.0309,1692800.0],["1994-03-08",5.0309,5.0704,5.0112,5.0507,1211400.0],["1994-03-09",5.0507,5.0704,5.0112,5.0704,877600.0],["1994-03-10",5.0507,5.0507,5.0112,5.0507,1343200.0],["1994-03-11",5.0309,5.1296,5.0112,5.1099,1642200.0],["1994-03-14",5.1099,5.1493,5.0901,5.1296,455000.0],["1994-03-15",5.1296,5.2085,5.1099,5.1888,1737600.0],["1994-03-16",5.1493,5.1493,5.0901,5.1493,1053000.0],["1994-03-17",5.1888,5.1888,5.1296,5.1493,694000.0],["1994-03-18",5.169,5.169,5.1296,5.1493,2126000.0],["1994-03-21",5.1493,5.1493,5.0507,5.0901,1121200.0],["1994-03-22",5.0901,5.1296,5.0901,5.0901,526000.0],["1994-03-23",5.1099,5.1296,5.0704,5.1099,462800.0],["1994-03-24",5.1099,5.1296,5.0704,5.0901,743400.0],["1994-03-25",5.0901,5.0901,4.9915,5.0112,943600.0],["1994-03-28",5.0309,5.0901,5.0112,5.0704,879600.0],["1994-03-29",5.0704,5.1296,5.0309,5.0704,884200.0],["1994-03-30",5.0704,5.0704,4.8534,4.8534,1209600.0],["1994-03-31",4.8336,4.8731,4.6561,4.735,1569200.0],["1994-04-04",4.6955,4.8534,4.6561,4.8139,1642000.0],["1994-04-05",4.8336,4.9323,4.8336,4.8928,624800.0],["1994-04-06",4.9126,4.9323,4.8731,4.8928,807600.0],["1994-04-07",4.9126,5.0112,4.8928,5.0112,1287000.0],["1994-04-08",4.9915,5.0704,4.9718,5.0309,2438600.0],["1994-04-11",5.0309,5.2282,4.9717,5.2085,1759800.0],["1994-04-12",5.2085,5.248,5.1493,5.2085,1941000.0],["1994-04-13",5.2282,5.2677,5.169,5.2085,1065000.0],["1994-04-14",5.1888,5.2085,5.1099,5.169,1332200.0],["1994-04-15",5.1888,5.1888,5.0901,5.1493,1324600.0],["1994-04-18",5.1493,5.169,5.0704,5.1296,566000.0],["1994-04-19",5.1099,5.1099,5.0704,5.0901,741800.0],["1994-04-20",5.1099,5.1099,4.9915,5.0507,623200.0],["1994-04-21",5.0704,5.0704,5.0112,5.0507,708600.0],["1994-04-22",5.0704,5.0901,5.0309,5.0507,726000.0],["1994-04-25",5.0507,5.0704,4.9718,5.0309,632600.0],["1994-04-26",5.0112,5.0112,4.9126,4.952,427200.0],["1994-04-28",4.9323,4.9323,4.8534,4.8731,821600.0],["1994-04-29",4.8928,4.9915,4.8928,4.9915,925200.0],["1994-05-02",5.0112,5.0112,4.952,4.9915,1263800.0],["1994-05-03",4.9718,4.9718,4.8731,4.8928,889600.0],["1994-05-04",4.9126,4.9126,4.8534,4.8731,924200.0],["1994-05-05",4.8928,4.9323,4.8534,4.8731,383800.0],["1994-05-06",4.8336,4.8336,4.735,4.7547,980800.0],["1994-05-09",4.735,4.7547,4.6561,4.7153,861000.0],["1994-05-10",4.7547,4.7942,4.6955,4.735,1315400.0],["1994-05-11",4.7547,4.7942,4.6955,4.7153,780000.0],["1994-05-12",4.7547,4.7745,4.735,4.7745,669200.0],["1994-05-13",4.7942,4.8139,4.7547,4.7942,800000.0],["1994-05-16",4.7745,4.8534,4.7745,4.8534,778400.0],["1994-05-17",4.8336,4.952,4.7942,4.9126,813600.0],["1994-05-18",4.9718,5.0507,4.9323,5.0309,1232800.0],["1994-05-19",5.0507,5.1099,5.0309,5.0901,839200.0],["1994-05-20",5.0901,5.1099,5.0112,5.0112,899600.0],["1994-05-23",4.952,4.9717,4.9126,4.9717,723200.0],["1994-05-24",4.9231,5.0626,4.9231,5.0228,642200.0],["1994-05-25",5.0228,5.0427,4.9829,5.0228,512200.0],["1994-05-26",5.0028,5.0427,5.0028,5.0427,1246400.0],["1994-05-27",4.9829,5.242,4.9829,5.242,648000.0],["1994-05-31",5.1623,5.2022,5.1424,5.1822,791800.0],["1994-06-01",5.1822,5.242,5.1424,5.2221,1049600.0],["1994-06-02",5.2221,5.242,5.2022,5.2022,744200.0],["1994-06-03",5.2022,5.2819,5.1822,5.262,848400.0],["1994-06-06",5.262,5.3218,5.262,5.262,700000.0],["1994-06-07",5.262,5.3218,5.262,5.3018,1147200.0],["1994-06-08",5.2819,5.3417,5.2819,5.3018,1033000.0],["1994-06-09",5.3217,5.3217,5.262,5.2819,531400.0],["1994-06-10",5.262,5.2819,5.2221,5.242,597000.0],["1994-06-13",5.2221,5.3018,5.2022,5.2819,809400.0],["1994-06-14",5.3018,5.3218,5.2819,5.3218,474600.0],["1994-06-15",5.3218,5.3815,5.3018,5.3018,606000.0],["1994-06-16",5.3218,5.3218,5.262,5.262,392600.0],["1994-06-17",5.2819,5.3218,5.262,5.262,1299600.0],["1994-06-20",5.262,5.2819,5.262,5.2819,786000.0],["1994-06-21",5.262,5.2819,5.242,5.262,868000.0],["1994-06-22",5.262,5.262,5.1224,5.1224,586600.0],["1994-06-23",5.1424,5.1424,5.0826,5.1025,753000.0],["1994-06-24",5.1025,5.1025,5.0028,5.0028,704800.0],["1994-06-27",4.9829,5.1224,4.9829,5.1025,825400.0],["1994-06-28",5.1224,5.1424,5.1025,5.1025,710600.0],["1994-06-29",5.1025,5.1822,5.1025,5.1623,583400.0],["1994-06-30",5.1623,5.1822,5.0826,5.0826,593000.0],["1994-07-01",5.1025,5.1822,5.1025,5.1424,748000.0],["1994-07-05",5.1623,5.1822,5.1025,5.1025,570400.0],["1994-07-06",5.1424,5.1424,5.0228,5.0626,595600.0],["1994-07-07",5.1025,5.1224,5.0626,5.1025,586400.0],["1994-07-08",5.1025,5.1025,5.0626,5.1025,531000.0],["1994-07-11",5.1025,5.1025,5.0228,5.0626,313800.0],["1994-07-12",5.0626,5.1025,5.0028,5.0626,403200.0],["1994-07-13",5.0826,5.1224,5.0228,5.0228,575600.0],["1994-07-14",5.0626,5.1224,5.0427,5.0626,344200.0],["1994-07-15",5.0826,5.1025,5.0427,5.0626,580600.0],["1994-07-18",5.0826,5.0826,4.9829,5.0028,597200.0],["1994-07-19",5.0228,5.1025,5.0228,5.0826,731600.0],["1994-07-20",5.1224,5.1623,5.0626,5.1224,1188200.0],["1994-07-21",5.1424,5.1424,5.0228,5.0427,611400.0],["1994-07-22",5.0826,5.0826,4.9829,5.0427,407000.0],["1994-07-25",5.0228,5.0427,4.9829,4.9829,343800.0],["1994-07-26",4.9829,5.0626,4.963,5.0427,351400.0],["1994-07-27",5.0228,5.0626,4.9829,5.0427,280200.0],["1994-07-28",5.0427,5.1224,5.0228,5.1025,221200.0],["1994-07-29",5.1025,5.1822,5.1025,5.1822,661600.0],["1994-08-01",5.1623,5.2221,5.1623,5.2022,624000.0],["1994-08-02",5.1822,5.2022,5.1224,5.1224,371000.0],["1994-08-03",5.1025,5.1224,5.0626,5.1224,585600.0],["1994-08-04",5.1025,5.2022,5.1025,5.1822,668600.0],["1994-08-05",5.1623,5.2022,5.1424,5.1822,288600.0],["1994-08-08",5.1822,5.2022,5.1623,5.1822,349200.0],["1994-08-09",5.1623,5.2022,5.1623,5.1822,322000.0],["1994-08-10",5.2022,5.2022,5.1224,5.1623,750000.0],["1994-08-11",5.1623,5.2022,5.1424,5.1822,590200.0],["1994-08-12",5.1623,5.2022,5.1224,5.1822,301800.0],["1994-08-15",5.2022,5.2819,5.1822,5.2221,509800.0],["1994-08-16",5.242,5.3018,5.1822,5.3018,606800.0],["1994-08-17",5.3417,5.3417,5.1822,5.2221,1076200.0],["1994-08-18",5.2221,5.2221,5.1623,5.2221,330200.0],["1994-08-19",5.262,5.262,5.1822,5.2022,413000.0],["1994-08-22",5.2221,5.242,5.2022,5.2221,271200.0],["1994-08-23",5.262,5.3417,5.262,5.2819,560600.0],["1994-08-24",5.3218,5.3218,5.262,5.3218,322000.0],["1994-08-25",5.333,5.3733,5.2726,5.2726,300600.0],["1994-08-26",5.3129,5.3129,5.2726,5.2726,441400.0],["1994-08-29",5.2928,5.3129,5.2726,5.2726,426200.0],["1994-08-30",5.2726,5.3129,5.2726,5.2928,435600.0],["1994-08-31",5.2726,5.3129,5.2726,5.2928,494200.0],["1994-09-01",5.2726,5.2928,5.2324,5.2324,708000.0],["1994-09-02",5.2726,5.2726,5.172,5.172,291400.0],["1994-09-06",5.172,5.2123,5.172,5.1921,438400.0],["1994-09-07",5.2123,5.2525,5.172,5.2525,419600.0],["1994-09-08",5.2324,5.2726,5.2123,5.2324,467400.0],["1994-09-09",5.1921,5.2123,5.1519,5.172,495600.0],["1994-09-12",5.1921,5.2123,5.0513,5.0513,347200.0],["1994-09-13",5.0915,5.1519,5.0915,5.1116,326800.0],["1994-09-14",5.0915,5.1116,5.0714,5.0714,284200.0],["1994-09-15",5.0915,5.2726,5.0513,5.2525,661000.0],["1994-09-16",5.2324,5.2324,5.1519,5.1921,1292800.0],["1994-09-19",5.1921,5.2525,5.172,5.1921,660400.0],["1994-09-20",5.1519,5.1519,5.0513,5.0513,657200.0],["1994-09-21",5.0311,5.0915,4.9909,5.0714,523000.0],["1994-09-22",5.0915,5.0915,4.9507,4.9708,792600.0],["1994-09-23",4.9909,4.9909,4.9104,4.9104,512200.0],["1994-09-26",4.9507,4.9708,4.8903,4.9305,729600.0],["1994-09-27",4.9104,4.9506,4.85,4.8702,665400.0],["1994-09-28",4.8702,4.9708,4.85,4.9506,691200.0],["1994-09-29",4.9305,4.9507,4.9104,4.9305,724800.0],["1994-09-30",4.9104,4.9708,4.9104,4.9104,759800.0],["1994-10-03",4.9305,4.9305,4.8299,4.85,809000.0],["1994-10-04",4.8702,4.8702,4.6689,4.689,874000.0],["1994-10-05",4.689,4.7092,4.6287,4.6689,589200.0],["1994-10-06",4.689,4.7293,4.6689,4.689,906400.0],["1994-10-07",4.689,4.7293,4.6488,4.689,532000.0],["1994-10-10",4.689,4.7897,4.689,4.7695,320000.0],["1994-10-11",4.7494,4.85,4.7494,4.8098,425600.0],["1994-10-12",4.7897,4.8098,4.7494,4.7494,237200.0],["1994-10-13",4.8098,4.9104,4.8098,4.8903,583000.0],["1994-10-14",4.8903,4.8903,4.8098,4.8098,324200.0],["1994-10-17",4.8098,4.8702,4.7897,4.7897,519400.0],["1994-10-18",4.7897,4.8098,4.6287,4.6488,1510400.0],["1994-10-19",4.6689,4.7293,4.6689,4.7092,1226800.0],["1994-10-20",4.689,4.7293,4.689,4.689,970600.0],["1994-10-21",4.689,4.7092,4.6287,4.6488,545200.0],["1994-10-24",4.6287,4.6488,4.5683,4.5683,1615400.0],["1994-10-25",4.528,4.5683,4.5079,4.528,1330400.0],["1994-10-26",4.4878,4.5482,4.4677,4.4677,1406600.0],["1994-10-27",4.4274,4.5079,4.4274,4.5079,1285600.0],["1994-10-28",4.5079,4.6085,4.5079,4.5482,1015800.0],["1994-10-31",4.5884,4.6287,4.5683,4.6085,974000.0],["1994-11-01",4.5683,4.5683,4.4677,4.5079,981000.0],["1994-11-02",4.4677,4.5683,4.4677,4.4878,430800.0],["1994-11-03",4.4677,4.5884,4.4475,4.5482,518800.0],["1994-11-04",4.528,4.6085,4.528,4.528,1365600.0],["1994-11-07",4.528,4.5482,4.4878,4.5079,1127000.0],["1994-11-08",4.5079,4.5482,4.4677,4.4677,612600.0],["1994-11-09",4.5079,4.528,4.4274,4.4274,987600.0],["1994-11-10",4.4475,4.4677,4.4073,4.4274,527800.0],["1994-11-11",4.3872,4.3872,4.2463,4.3067,603600.0],["1994-11-14",4.3067,4.3469,4.2463,4.2463,774000.0],["1994-11-15",4.2463,4.3469,4.2262,4.2262,1517800.0],["1994-11-16",4.2463,4.2865,4.2262,4.2463,1021000.0],["1994-11-17",4.206,4.206,4.0652,4.1054,2295600.0],["1994-11-18",4.0652,4.0853,4.0048,4.045,1929800.0],["1994-11-21",4.0652,4.0652,3.9645,3.9847,836000.0],["1994-11-22",4.0048,4.0048,3.9042,3.9243,800000.0],["1994-11-23",3.9243,4.045,3.884,4.045,1010400.0],["1994-11-25",4.0768,4.138,4.0768,4.1176,316400.0],["1994-11-28",4.1176,4.1584,3.9953,4.0972,3840400.0],["1994-11-29",4.0972,4.0972,3.9953,4.0157,820400.0],["1994-11-30",4.0361,4.0361,3.9749,3.9749,694000.0],["1994-12-01",3.9953,3.9953,3.9138,3.9342,586200.0],["1994-12-02",3.9138,3.9545,3.8934,3.9545,607200.0],["1994-12-05",3.9749,4.0157,3.9138,3.9545,560600.0],["1994-12-06",3.9545,3.9545,3.8934,3.9138,617000.0],["1994-12-07",3.9138,4.0157,3.8526,4.0157,1141800.0],["1994-12-08",3.9953,3.9953,3.9138,3.9342,1056600.0],["1994-12-09",3.9342,3.9953,3.9138,3.9749,1628800.0],["1994-12-12",3.9545,4.0361,3.9342,3.9545,840800.0],["1994-12-13",4.0157,4.0768,3.9953,4.0361,992400.0],["1994-12-14",4.0768,4.1991,4.0565,4.138,1394000.0],["1994-12-15",4.1176,4.1991,4.1176,4.138,1580000.0],["1994-12-16",4.1788,4.1788,4.0972,4.1176,1910600.0],["1994-12-19",4.0972,4.1788,4.0565,4.1584,669800.0],["1994-12-20",4.1991,4.1991,4.1584,4.1584,960000.0],["1994-12-21",4.1584,4.1788,4.1176,4.1176,1444600.0],["1994-12-22",4.138,4.1584,4.0157,4.0361,1657000.0],["1994-12-23",4.0565,4.0768,3.9953,3.9953,836800.0],["1994-12-27",4.0157,4.0768,3.9953,4.0157,631200.0],["1994-12-28",4.0157,4.0565,3.9953,4.0361,850200.0],["1994-12-29",3.9953,4.0565,3.9953,4.0361,566800.0],["1994-12-30",4.0157,4.0768,3.9953,4.0768,1181800.0],["1995-01-03",4.0768,4.1176,4.0361,4.1176,488600.0],["1995-01-04",4.0972,4.1584,4.0768,4.1176,1158400.0],["1995-01-05",4.1176,4.1991,4.1176,4.1584,857000.0],["1995-01-06",4.138,4.1788,4.138,4.1788,537400.0],["1995-01-09",4.1992,4.2603,4.1788,4.1992,1371600.0],["1995-01-10",4.1788,4.2603,4.1584,4.1584,659000.0],["1995-01-11",4.1584,4.1788,4.1176,4.138,966000.0],["1995-01-12",4.1788,4.2195,4.138,4.1584,883800.0],["1995-01-13",4.1991,4.2807,4.1788,4.2399,1073600.0],["1995-01-16",4.2807,4.3622,4.2807,4.3215,1121000.0],["1995-01-17",4.3418,4.3826,4.3215,4.3215,913600.0],["1995-01-18",4.3215,4.3418,4.1788,4.1788,719600.0],["1995-01-19",4.2195,4.2807,4.1176,4.1788,906000.0],["1995-01-20",4.1788,4.1991,4.138,4.1788,769800.0],["1995-01-23",4.1788,4.2807,4.138,4.2603,934600.0],["1995-01-24",4.2807,4.4438,4.2807,4.3622,1255200.0],["1995-01-25",4.3826,4.403,4.3622,4.3826,1281200.0],["1995-01-26",4.3622,4.4234,4.3622,4.403,790800.0],["1995-01-27",4.4234,4.5457,4.4234,4.4641,1394400.0],["1995-01-30",4.4641,4.4845,4.4438,4.4641,676600.0],["1995-01-31",4.4641,4.5457,4.4234,4.5457,1155600.0],["1995-02-01",4.5457,4.5864,4.5253,4.5661,1346200.0],["1995-02-02",4.5661,4.6272,4.5661,4.5864,806600.0],["1995-02-03",4.6068,4.6884,4.6068,4.6476,1394800.0],["1995-02-06",4.6476,4.6884,4.6272,4.6476,662800.0],["1995-02-07",4.6884,4.6884,4.6476,4.668,514600.0],["1995-02-08",4.6476,4.6476,4.5457,4.5661,708200.0],["1995-02-09",4.5661,4.5864,4.5253,4.5457,410600.0],["1995-02-10",4.5661,4.5864,4.4845,4.5457,389800.0],["1995-02-13",4.5457,4.5661,4.5049,4.5253,263200.0],["1995-02-14",4.5253,4.6272,4.5253,4.6068,899600.0],["1995-02-15",4.6068,4.668,4.5661,4.668,422000.0],["1995-02-16",4.668,4.668,4.5457,4.5864,641200.0],["1995-02-17",4.6272,4.6272,4.5661,4.5661,698000.0],["1995-02-21",4.5661,4.5661,4.5253,4.5253,664200.0],["1995-02-22",4.5435,4.6054,4.5435,4.5641,730000.0],["1995-02-23",4.5641,4.688,4.5641,4.6467,695600.0],["1995-02-24",4.6261,4.75,4.6261,4.75,594600.0],["1995-02-27",4.7087,4.7706,4.6674,4.75,981400.0],["1995-02-28",4.7706,4.8326,4.7706,4.7913,676800.0],["1995-03-01",4.7913,4.8326,4.7913,4.7913,1440600.0],["1995-03-02",4.7913,4.8326,4.7913,4.8326,704400.0],["1995-03-03",4.8119,4.8326,4.7913,4.8326,317600.0],["1995-03-06",4.7913,4.7913,4.75,4.7913,878800.0],["1995-03-07",4.75,4.7706,4.6674,4.688,1505400.0],["1995-03-08",4.688,4.75,4.6674,4.75,1143800.0],["1995-03-09",4.7087,4.75,4.6674,4.75,1349600.0],["1995-03-10",4.75,4.8533,4.7293,4.8533,1359000.0],["1995-03-13",4.8533,4.8533,4.8119,4.8326,374800.0],["1995-03-14",4.8533,4.8739,4.8326,4.8533,1051400.0],["1995-03-15",4.8533,4.8533,4.7706,4.8326,745200.0],["1995-03-16",4.8533,4.8739,4.8119,4.8533,411200.0],["1995-03-17",4.8533,4.8533,4.7706,4.7913,892200.0],["1995-03-20",4.7706,4.7913,4.6674,4.688,674800.0],["1995-03-21",4.688,4.7293,4.6674,4.7293,1086600.0],["1995-03-22",4.7087,4.7087,4.688,4.7087,806600.0],["1995-03-23",4.6674,4.688,4.5848,4.6261,2060000.0],["1995-03-24",4.6467,4.6674,4.6261,4.6467,821800.0],["1995-03-27",4.6674,4.688,4.6467,4.6674,378000.0],["1995-03-28",4.6674,4.688,4.6467,4.688,810400.0],["1995-03-29",4.6674,4.7087,4.6467,4.6674,1380400.0],["1995-03-30",4.688,4.7087,4.6467,4.688,1159800.0],["1995-03-31",4.688,4.688,4.6467,4.6674,1202400.0],["1995-04-03",4.6674,4.688,4.6261,4.6674,571000.0],["1995-04-04",4.6674,4.7706,4.6261,4.7706,1019000.0],["1995-04-05",4.75,4.7706,4.7293,4.75,624000.0],["1995-04-06",4.75,4.7913,4.75,4.7913,2022200.0],["1995-04-07",4.7913,4.7913,4.75,4.7913,574000.0],["1995-04-10",4.75,4.7706,4.7087,4.75,403600.0],["1995-04-11",4.75,4.75,4.6467,4.688,505800.0],["1995-04-12",4.6674,4.7293,4.6674,4.7293,418200.0],["1995-04-13",4.7293,4.7706,4.7087,4.7293,656800.0],["1995-04-17",4.75,4.75,4.6467,4.6674,495800.0],["1995-04-18",4.688,4.688,4.6261,4.6261,331600.0],["1995-04-19",4.6467,4.688,4.6261,4.6674,428600.0],["1995-04-20",4.6674,4.6674,4.5228,4.5228,1047000.0],["1995-04-21",4.5435,4.5435,4.4196,4.4402,2981800.0],["1995-04-24",4.4609,4.5022,4.4196,4.5022,1296000.0],["1995-04-25",4.5022,4.5022,4.4402,4.4609,3209800.0],["1995-04-26",4.4402,4.4402,4.2956,4.3989,1528600.0],["1995-04-27",4.3783,4.4609,4.3783,4.4609,1035800.0],["1995-04-28",4.4609,4.4609,4.3989,4.4196,691600.0],["1995-05-01",4.4196,4.4609,4.4196,4.4402,965800.0],["1995-05-02",4.4402,4.4815,4.4196,4.4815,908000.0],["1995-05-03",4.4815,4.5022,4.4609,4.4815,424600.0],["1995-05-04",4.4815,4.6054,4.4815,4.5022,2037200.0],["1995-05-05",4.5228,4.5435,4.4815,4.5435,867200.0],["1995-05-08",4.5022,4.5641,4.4815,4.5435,1146200.0],["1995-05-09",4.5641,4.6261,4.5435,4.5435,736400.0],["1995-05-10",4.5435,4.6054,4.5435,4.6054,1221200.0],["1995-05-11",4.6054,4.6674,4.5848,4.6261,2428400.0],["1995-05-12",4.6261,4.6467,4.6054,4.6054,966200.0],["1995-05-15",4.6261,4.6674,4.6054,4.6467,455400.0],["1995-05-16",4.688,4.7087,4.6674,4.688,1165800.0],["1995-05-17",4.7087,4.7293,4.6674,4.7293,1717400.0],["1995-05-18",4.7293,4.7706,4.688,4.75,1335600.0],["1995-05-19",4.7293,4.7706,4.688,4.75,1273600.0],["1995-05-22",4.75,4.8533,4.75,4.8533,1215400.0],["1995-05-23",4.8507,4.9344,4.8507,4.9344,2204000.0],["1995-05-24",4.9344,4.9553,4.9135,4.9553,2133400.0],["1995-05-25",4.9553,5.0389,4.9344,4.9971,767800.0],["1995-05-26",4.9971,4.9971,4.9762,4.9971,1419800.0],["1995-05-30",4.9971,5.0598,4.9762,5.0598,1288400.0],["1995-05-31",5.0389,5.1226,5.0389,5.1016,1078000.0],["1995-06-01",5.1226,5.1644,5.1016,5.1435,789000.0],["1995-06-02",5.1644,5.2689,5.0807,5.2062,1296400.0],["1995-06-05",5.2271,5.248,5.2062,5.2062,2098800.0],["1995-06-06",5.2062,5.248,5.1853,5.1853,1890200.0],["1995-06-07",5.1644,5.1853,5.1435,5.1644,2032800.0],["1995-06-08",5.1435,5.1644,5.0389,5.0389,1361000.0],["1995-06-09",5.0389,5.0389,4.9135,4.9344,2443600.0],["1995-06-12",4.9553,5.018,4.9135,4.9553,1264200.0],["1995-06-13",4.9971,5.0389,4.9762,5.0389,1316800.0],["1995-06-14",5.018,5.1016,4.9762,5.0807,1270800.0],["1995-06-15",5.0807,5.1016,5.0598,5.0598,1241200.0],["1995-06-16",5.1226,5.1435,4.9553,5.1016,1786400.0],["1995-06-19",5.1016,5.2689,5.1016,5.2689,1199200.0],["1995-06-20",5.248,5.3316,5.248,5.3107,1150000.0],["1995-06-21",5.2898,5.3316,5.2689,5.2689,1233000.0],["1995-06-22",5.2689,5.3735,5.2689,5.3735,1300400.0],["1995-06-23",5.3525,5.3735,5.3107,5.3735,951400.0],["1995-06-26",5.3735,5.3735,5.3316,5.3525,733200.0],["1995-06-27",5.3316,5.3735,5.3316,5.3316,1039200.0],["1995-06-28",5.3316,5.3735,5.3316,5.3525,862200.0],["1995-06-29",5.3316,5.3525,5.2898,5.3107,656800.0],["1995-06-30",5.3107,5.3316,5.248,5.248,817400.0],["1995-07-03",5.2898,5.2898,5.2689,5.2898,196200.0],["1995-07-05",5.2271,5.248,5.2062,5.2062,1619600.0],["1995-07-06",5.2062,5.2898,5.1853,5.2898,1131400.0],["1995-07-07",5.2689,5.3316,5.248,5.2689,408600.0],["1995-07-10",5.248,5.3107,5.2271,5.2689,560600.0],["1995-07-11",5.2271,5.2898,5.1853,5.248,804800.0],["1995-07-12",5.2062,5.3107,5.1853,5.248,689400.0],["1995-07-13",5.248,5.3316,5.248,5.248,1197200.0],["1995-07-14",5.248,5.3316,5.1644,5.3107,583400.0],["1995-07-17",5.2689,5.3107,5.2271,5.2271,518800.0],["1995-07-18",5.2062,5.248,5.1644,5.2062,550600.0],["1995-07-19",5.1644,5.2062,5.0807,5.1644,450400.0],["1995-07-20",5.1853,5.248,5.1435,5.248,493800.0],["1995-07-21",5.2689,5.2689,5.1853,5.1853,501800.0],["1995-07-24",5.1853,5.2898,5.1853,5.2898,518600.0],["1995-07-25",5.2689,5.3316,5.248,5.3107,468800.0],["1995-07-26",5.2898,5.3316,5.2898,5.2898,495000.0],["1995-07-27",5.3107,5.3944,5.3107,5.3735,606200.0],["1995-07-28",5.3735,5.3944,5.3107,5.3316,661800.0],["1995-07-31",5.3525,5.3735,5.3107,5.3525,825000.0],["1995-08-01",5.3525,5.3735,5.248,5.3107,1037800.0],["1995-08-02",5.3316,5.3735,5.3316,5.3525,801800.0],["1995-08-03",5.3107,5.3525,5.2898,5.3107,417400.0],["1995-08-04",5.3107,5.3107,5.1853,5.248,404400.0],["1995-08-07",5.2689,5.3107,5.2271,5.2898,236600.0],["1995-08-08",5.3107,5.3107,5.2271,5.2271,472400.0],["1995-08-09",5.2689,5.2689,5.2062,5.248,190400.0],["1995-08-10",5.248,5.2689,5.2062,5.2689,726000.0],["1995-08-11",5.248,5.2689,5.1644,5.2271,395000.0],["1995-08-14",5.2271,5.248,5.1853,5.2062,283200.0],["1995-08-15",5.1853,5.2062,5.1644,5.2062,456000.0],["1995-08-16",5.1853,5.2166,5.1435,5.1853,410400.0],["1995-08-17",5.1644,5.1853,5.1435,5.1853,332000.0],["1995-08-18",5.1853,5.2271,5.1644,5.2271,568000.0],["1995-08-21",5.2271,5.2271,5.1853,5.1853,385200.0],["1995-08-22",5.1644,5.1853,5.1226,5.1853,251800.0],["1995-08-23",5.1853,5.1853,5.1435,5.1435,255200.0],["1995-08-24",5.1435,5.1853,5.1226,5.1435,315800.0],["1995-08-25",5.1832,5.2467,5.1832,5.2467,523800.0],["1995-08-28",5.289,5.3102,5.2467,5.2679,1472000.0],["1995-08-29",5.289,5.3102,5.2679,5.2679,1913600.0],["1995-08-30",5.2679,5.3102,5.2467,5.2679,882800.0],["1995-08-31",5.2679,5.2679,5.2044,5.2467,664400.0],["1995-09-01",5.2467,5.2467,5.2255,5.2467,584800.0],["1995-09-05",5.2467,5.3313,5.2255,5.3313,788000.0],["1995-09-06",5.3102,5.3948,5.289,5.3313,1430200.0],["1995-09-07",5.3313,5.3313,5.2679,5.289,640800.0],["1995-09-08",5.3102,5.3313,5.2679,5.3313,893400.0],["1995-09-11",5.3313,5.4794,5.3102,5.4583,1738600.0],["1995-09-12",5.5006,5.6064,5.4794,5.564,3003400.0],["1995-09-13",5.564,5.6698,5.564,5.6275,2592200.0],["1995-09-14",5.6698,5.7756,5.6487,5.7756,1912200.0],["1995-09-15",5.8179,5.9237,5.7544,5.9025,3311600.0],["1995-09-18",5.9025,5.9025,5.7756,5.8602,1840200.0],["1995-09-19",5.8391,5.9449,5.8391,5.9237,1719600.0],["1995-09-20",5.9237,5.9449,5.9237,5.9237,1224400.0],["1995-09-21",5.9237,5.9237,5.8391,5.8391,1135000.0],["1995-09-22",5.7968,5.8602,5.7756,5.8391,1130400.0],["1995-09-25",5.7968,5.8602,5.7756,5.7756,1131000.0],["1995-09-26",5.7756,5.8179,5.7333,5.7756,672600.0],["1995-09-27",5.7544,5.7968,5.7333,5.7756,921600.0],["1995-09-28",5.7121,5.8391,5.7121,5.7968,707400.0],["1995-09-29",5.7756,5.8391,5.7545,5.7968,403200.0],["1995-10-02",5.7756,5.8179,5.7544,5.7756,2607000.0],["1995-10-03",5.7756,5.8179,5.7545,5.7968,614000.0],["1995-10-04",5.7756,5.9025,5.7756,5.8814,792200.0],["1995-10-05",5.8602,5.9025,5.8391,5.9025,1162400.0],["1995-10-06",5.9025,5.9449,5.9025,5.9449,709600.0],["1995-10-09",5.9237,5.9449,5.8814,5.9237,385600.0],["1995-10-10",5.8814,5.9449,5.8602,5.9449,840800.0],["1995-10-11",5.9237,6.0718,5.9237,6.0718,661800.0],["1995-10-12",6.0718,6.0929,6.0295,6.0295,990400.0],["1995-10-13",6.0718,6.0929,6.0295,6.0295,704000.0],["1995-10-16",6.0506,6.0718,6.0295,6.0295,927200.0],["1995-10-17",6.0718,6.1353,6.0506,6.0718,1735200.0],["1995-10-18",6.0929,6.1353,6.0718,6.0929,1287400.0],["1995-10-19",6.1141,6.1141,6.0718,6.0929,1029600.0],["1995-10-20",6.0718,6.0929,6.0295,6.0506,901000.0],["1995-10-23",6.0295,6.0506,5.966,6.0083,520600.0],["1995-10-24",5.9872,6.0083,5.8602,5.9237,1080600.0],["1995-10-25",5.9237,5.9449,5.7121,5.7968,1175400.0],["1995-10-26",5.7545,5.7968,5.6275,5.691,2435000.0],["1995-10-27",5.6698,5.7968,5.6275,5.7968,1125200.0],["1995-10-30",5.7756,5.7756,5.7333,5.7544,1436600.0],["1995-10-31",5.7333,5.7968,5.7121,5.7121,825600.0],["1995-11-01",5.7333,5.7756,5.691,5.7756,1994800.0],["1995-11-02",5.7756,5.8814,5.7544,5.8602,2020200.0],["1995-11-03",5.8391,5.9025,5.8073,5.8179,1208400.0],["1995-11-06",5.8179,5.8391,5.7544,5.8391,647200.0],["1995-11-07",5.8391,5.8391,5.7968,5.8179,394800.0],["1995-11-08",5.8391,5.9449,5.8179,5.9449,965200.0],["1995-11-09",5.9449,5.966,5.8602,5.9025,852000.0],["1995-11-10",5.8602,5.9449,5.8602,5.9025,494800.0],["1995-11-13",5.8602,5.9237,5.8391,5.9237,519000.0],["1995-11-14",5.9025,5.9237,5.8602,5.8814,582000.0],["1995-11-15",5.8814,5.966,5.8814,5.966,1194000.0],["1995-11-16",5.966,6.0506,5.9449,6.0506,1058800.0],["1995-11-17",6.0506,6.0506,5.966,6.0295,1009600.0],["1995-11-20",5.9872,6.0718,5.9872,6.0295,643800.0],["1995-11-21",6.0083,6.0506,6.0083,6.0506,775400.0],["1995-11-22",6.0295,6.0506,6.0083,6.0295,556800.0],["1995-11-24",6.0055,6.0483,6.0055,6.0483,79800.0],["1995-11-27",6.0697,6.1338,6.0697,6.1124,1116600.0],["1995-11-28",6.091,6.1338,6.0697,6.1338,420200.0],["1995-11-29",6.1338,6.1765,6.091,6.1765,755400.0],["1995-11-30",6.1765,6.3047,6.1765,6.3047,1082000.0],["1995-12-01",6.3047,6.3047,6.2406,6.262,1022800.0],["1995-12-04",6.2406,6.3261,6.1979,6.3261,1237400.0],["1995-12-05",6.3261,6.3261,6.2406,6.2834,1033400.0],["1995-12-06",6.262,6.3689,6.262,6.3689,1215000.0],["1995-12-07",6.3475,6.3475,6.2193,6.2406,674800.0],["1995-12-08",6.262,6.3047,6.2406,6.2834,388600.0],["1995-12-11",6.2834,6.3047,6.262,6.262,415000.0],["1995-12-12",6.2406,6.2834,6.2406,6.2834,490400.0],["1995-12-13",6.2834,6.2834,6.1551,6.1765,563200.0],["1995-12-14",6.1551,6.1765,6.1124,6.1551,614400.0],["1995-12-15",6.1124,6.2193,6.1124,6.2193,2108000.0],["1995-12-18",6.1765,6.2406,6.0483,6.0483,1008000.0],["1995-12-19",6.0269,6.2193,6.0269,6.2193,671800.0],["1995-12-20",6.2193,6.3261,6.1338,6.1551,725000.0],["1995-12-21",6.1551,6.1979,6.0483,6.1124,457800.0],["1995-12-22",6.1124,6.1124,6.0269,6.0483,599400.0],["1995-12-26",6.0483,6.091,6.0483,6.091,239400.0],["1995-12-27",6.091,6.1338,6.0697,6.1124,397000.0],["1995-12-28",6.091,6.1231,6.0697,6.091,269800.0],["1995-12-29",6.091,6.2406,6.0483,6.1979,656000.0],["1996-01-02",6.1338,6.1979,6.0697,6.1979,1072400.0],["1996-01-03",6.1979,6.3047,6.1979,6.262,1051200.0],["1996-01-04",6.2193,6.2193,5.9842,6.0483,1121800.0],["1996-01-05",6.0055,6.0483,5.8773,5.9201,885800.0],["1996-01-08",5.8987,5.92,5.8559,5.8987,512000.0],["1996-01-09",5.8559,5.9201,5.8132,5.8346,898400.0],["1996-01-10",5.7918,5.7918,5.7063,5.7918,1300400.0],["1996-01-11",5.7918,5.8773,5.7277,5.7277,1344400.0],["1996-01-12",5.7704,5.8346,5.7063,5.7918,858000.0],["1996-01-15",5.7918,5.8132,5.7063,5.7491,368000.0],["1996-01-16",5.7918,5.8773,5.7704,5.8132,995200.0],["1996-01-17",5.8132,5.8987,5.8132,5.8346,740800.0],["1996-01-18",5.8346,5.9414,5.8346,5.8987,983600.0],["1996-01-19",5.9842,6.0269,5.9628,5.9842,1487600.0],["1996-01-22",6.0055,6.091,5.9842,6.0697,746400.0],["1996-01-23",6.0483,6.1124,6.0483,6.1124,529600.0],["1996-01-24",6.1124,6.1338,6.091,6.1338,764200.0],["1996-01-25",6.1338,6.1338,6.091,6.1124,376400.0],["1996-01-26",6.0697,6.1551,6.0697,6.1551,626200.0],["1996-01-29",6.1338,6.1979,6.1124,6.1765,617400.0],["1996-01-30",6.1765,6.2193,6.1551,6.2193,821000.0],["1996-01-31",6.2193,6.2834,6.1765,6.262,876600.0],["1996-02-01",6.262,6.2834,6.2193,6.2834,1620200.0],["1996-02-02",6.2834,6.3261,6.262,6.2834,1635400.0],["1996-02-05",6.262,6.3047,6.2193,6.3047,952000.0],["1996-02-06",6.2834,6.3261,6.262,6.2834,1905600.0],["1996-02-07",6.2834,6.3261,6.262,6.3261,596800.0],["1996-02-08",6.3047,6.433,6.2834,6.4116,965400.0],["1996-02-09",6.3902,6.433,6.3047,6.3475,683800.0],["1996-02-12",6.3689,6.433,6.3261,6.4116,520200.0],["1996-02-13",6.3689,6.4544,6.3689,6.4116,586200.0],["1996-02-14",6.4116,6.4116,6.262,6.3047,485800.0],["1996-02-15",6.2834,6.3902,6.2834,6.3261,465800.0],["1996-02-16",6.3475,6.3475,6.2406,6.2834,500800.0],["1996-02-20",6.2406,6.262,6.1551,6.2193,659200.0],["1996-02-21",6.2193,6.3047,6.1979,6.2834,637200.0],["1996-02-22",6.3689,6.4544,6.3475,6.4544,732600.0],["1996-02-23",6.4116,6.433,6.2834,6.3902,1367000.0],["1996-02-26",6.3902,6.4116,6.262,6.262,432800.0],["1996-02-27",6.2834,6.3475,6.262,6.3047,740600.0],["1996-02-28",6.3475,6.4544,6.3475,6.433,995400.0],["1996-02-29",6.3689,6.4544,6.3689,6.433,1077600.0],["1996-03-01",6.4544,6.4544,6.3689,6.3902,591400.0],["1996-03-04",6.433,6.4544,6.4116,6.433,655200.0],["1996-03-05",6.3902,6.4544,6.3475,6.4544,951000.0],["1996-03-06",6.433,6.4757,6.3902,6.4544,705000.0],["1996-03-07",6.4544,6.4757,6.3902,6.433,816800.0],["1996-03-08",6.3902,6.3902,6.0697,6.1124,834600.0],["1996-03-11",6.091,6.091,5.9842,6.091,1058200.0],["1996-03-12",6.0697,6.1551,6.0269,6.091,938800.0],["1996-03-13",6.1338,6.1551,6.0697,6.1124,691200.0],["1996-03-14",6.1551,6.2406,6.1551,6.1979,511000.0],["1996-03-15",6.1979,6.3047,6.1124,6.262,1358600.0],["1996-03-18",6.3047,6.4544,6.2834,6.4116,1151800.0],["1996-03-19",6.4116,6.4971,6.3689,6.433,1524200.0],["1996-03-20",6.433,6.5398,6.433,6.5398,1247600.0],["1996-03-21",6.5398,6.5826,6.5185,6.5826,1114600.0],["1996-03-22",6.6681,6.6681,6.6253,6.6681,936200.0],["1996-03-25",6.6681,6.6894,6.5826,6.604,572600.0],["1996-03-26",6.5612,6.5826,6.4971,6.5185,892600.0],["1996-03-27",6.5612,6.604,6.5398,6.5612,876400.0],["1996-03-28",6.5612,6.604,6.5398,6.5826,545200.0],["1996-03-29",6.5826,6.6253,6.5612,6.604,680800.0],["1996-04-01",6.6253,6.6894,6.6253,6.6894,746800.0],["1996-04-02",6.6681,6.6894,6.6467,6.6894,663400.0],["1996-04-03",6.6681,6.6894,6.6253,6.6467,600000.0],["1996-04-04",6.6681,6.7322,6.6467,6.6894,685400.0],["1996-04-08",6.604,6.604,6.3047,6.4757,1012200.0],["1996-04-09",6.5185,6.604,6.4437,6.5826,693800.0],["1996-04-10",6.5398,6.5612,6.433,6.4544,865200.0],["1996-04-11",6.4757,6.4757,6.4116,6.4116,976600.0],["1996-04-12",6.4116,6.5398,6.4116,6.4971,774600.0],["1996-04-15",6.5398,6.6467,6.4971,6.6253,851600.0],["1996-04-16",6.604,6.604,6.4971,6.4971,550400.0],["1996-04-17",6.4757,6.4971,6.4116,6.4544,468000.0],["1996-04-18",6.433,6.4971,6.3902,6.4544,753000.0],["1996-04-19",6.5185,6.5612,6.4971,6.5185,657000.0],["1996-04-22",6.5398,6.5826,6.5185,6.5398,344600.0],["1996-04-23",6.5612,6.6253,6.5398,6.6253,578400.0],["1996-04-24",6.6467,6.6467,6.5398,6.5612,435000.0],["1996-04-25",6.5398,6.604,6.433,6.604,368000.0],["1996-04-26",6.5612,6.604,6.5398,6.604,501800.0],["1996-04-29",6.5612,6.6253,6.5398,6.604,436400.0],["1996-04-30",6.5826,6.6253,6.5826,6.604,425600.0],["1996-05-01",6.5612,6.5826,6.5398,6.5826,379400.0],["1996-05-02",6.5398,6.5398,6.4116,6.433,823000.0],["1996-05-03",6.433,6.4971,6.3902,6.3902,814200.0],["1996-05-06",6.3902,6.4116,6.2834,6.4116,1221000.0],["1996-05-07",6.3902,6.4544,6.3475,6.3902,654200.0],["1996-05-08",6.3475,6.5612,6.2834,6.5185,1125000.0],["1996-05-09",6.4757,6.5612,6.4757,6.4971,1302600.0],["1996-05-10",6.5612,6.6253,6.5612,6.604,882400.0],["1996-05-13",6.604,6.6253,6.5398,6.6253,857800.0],["1996-05-14",6.6253,6.7322,6.6253,6.7108,1120800.0],["1996-05-15",6.6894,6.7963,6.6467,6.7322,1025000.0],["1996-05-16",6.7108,6.7749,6.7108,6.7322,536400.0],["1996-05-17",6.8177,6.8177,6.7536,6.8177,802000.0],["1996-05-20",6.8177,6.839,6.7749,6.839,548600.0],["1996-05-21",6.839,6.839,6.7963,6.8177,700600.0],["1996-05-22",6.8177,6.839,6.7963,6.839,1210400.0],["1996-05-23",6.8604,6.8604,6.7749,6.7963,1255400.0],["1996-05-24",6.7749,6.839,6.7536,6.7963,479200.0],["1996-05-28",6.7963,6.8391,6.7322,6.7536,435800.0],["1996-05-29",6.7108,6.7963,6.6253,6.7108,451400.0],["1996-05-30",6.6894,6.7963,6.6253,6.7536,443600.0],["1996-05-31",6.7328,6.7544,6.6249,6.6897,572200.0],["1996-06-03",6.6465,6.7328,6.6249,6.7328,457400.0],["1996-06-04",6.7544,6.8407,6.7328,6.8192,835400.0],["1996-06-05",6.8623,6.9486,6.8623,6.9271,1380200.0],["1996-06-06",6.9271,6.9271,6.8192,6.8623,617600.0],["1996-06-07",6.776,6.8407,6.6897,6.8407,708000.0],["1996-06-10",6.8407,6.8407,6.7544,6.7976,332400.0],["1996-06-11",6.7976,6.8623,6.7544,6.7976,599600.0],["1996-06-12",6.7976,6.9055,6.7544,6.8192,805400.0],["1996-06-13",6.776,6.8623,6.7544,6.8623,969000.0],["1996-06-14",6.8623,6.9271,6.8407,6.8623,1606800.0],["1996-06-17",6.9055,6.9055,6.8192,6.8407,850200.0],["1996-06-18",6.8192,6.8623,6.7328,6.7544,684800.0],["1996-06-19",6.7544,6.7544,6.7113,6.7328,702800.0],["1996-06-20",6.7113,6.7328,6.5602,6.6249,1761000.0],["1996-06-21",6.7113,6.7113,6.6249,6.6681,1104600.0],["1996-06-24",6.6681,6.7328,6.6681,6.6897,580800.0],["1996-06-25",6.7113,6.7113,6.6681,6.6897,732800.0],["1996-06-26",6.6897,6.6897,6.6034,6.6034,505800.0],["1996-06-27",6.5818,6.7113,6.5602,6.6897,326400.0],["1996-06-28",6.7328,6.7328,6.6681,6.6897,839200.0],["1996-07-01",6.7113,6.776,6.7113,6.776,704000.0],["1996-07-02",6.7544,6.7544,6.6465,6.6897,371400.0],["1996-07-03",6.6465,6.7544,6.6034,6.7328,329600.0],["1996-07-05",6.6465,6.6465,6.4955,6.4955,247200.0],["1996-07-08",6.4523,6.4523,6.3228,6.3444,1139800.0],["1996-07-09",6.366,6.5818,6.366,6.517,824000.0],["1996-07-10",6.517,6.6249,6.517,6.6249,1578400.0],["1996-07-11",6.6249,6.6465,6.4739,6.5386,692600.0],["1996-07-12",6.5386,6.5818,6.4739,6.517,485200.0],["1996-07-15",6.517,6.5818,6.4523,6.4523,439400.0],["1996-07-16",6.3876,6.4523,6.2581,6.4307,1080600.0],["1996-07-17",6.4739,6.4955,6.4091,6.4523,544200.0],["1996-07-18",6.4523,6.6034,6.4092,6.5818,628800.0],["1996-07-19",6.5602,6.5818,6.4523,6.517,597800.0],["1996-07-22",6.517,6.6034,6.4523,6.5386,715200.0],["1996-07-23",6.5602,6.6249,6.4955,6.4955,837600.0],["1996-07-24",6.4739,6.5386,6.4307,6.517,924000.0],["1996-07-25",6.5602,6.6681,6.5602,6.5602,319400.0],["1996-07-26",6.5818,6.6465,6.5386,6.6034,378200.0],["1996-07-29",6.5602,6.6034,6.5602,6.5602,515800.0],["1996-07-30",6.5602,6.6465,6.5602,6.6465,584000.0],["1996-07-31",6.6034,6.6681,6.6034,6.6681,514600.0],["1996-08-01",6.6465,6.7976,6.6465,6.7976,1105400.0],["1996-08-02",6.9055,6.9702,6.8623,6.9486,1243600.0],["1996-08-05",6.9055,6.9486,6.8623,6.8839,720200.0],["1996-08-06",6.8623,6.8839,6.8192,6.8407,1770600.0],["1996-08-07",6.8192,6.8839,6.7976,6.7976,1449800.0],["1996-08-08",6.7976,6.8623,6.776,6.776,958200.0],["1996-08-09",6.8192,6.8839,6.7976,6.8407,775800.0],["1996-08-12",6.7976,6.9055,6.7976,6.8839,486800.0],["1996-08-13",6.8623,6.9271,6.8623,6.8623,775600.0],["1996-08-14",6.8407,6.9271,6.8192,6.9055,515000.0],["1996-08-15",6.9055,6.9486,6.8839,6.9271,401400.0],["1996-08-16",6.9271,7.0134,6.9055,7.0134,613200.0],["1996-08-19",7.035,7.0565,6.9271,6.9918,338800.0],["1996-08-20",6.9702,7.0781,6.9702,7.0781,607000.0],["1996-08-21",7.035,7.035,6.9702,6.9918,552800.0],["1996-08-22",6.9918,7.0565,6.9918,7.0565,296400.0],["1996-08-23",6.9921,7.0356,6.9267,7.0356,1249200.0],["1996-08-26",6.9921,7.0138,6.9921,6.9921,329800.0],["1996-08-27",6.9921,7.0138,6.9703,6.9921,246000.0],["1996-08-28",6.9921,7.0356,6.9703,6.9921,258400.0],["1996-08-29",6.9703,6.9921,6.9267,6.9485,1343400.0],["1996-08-30",6.9267,7.0792,6.9267,6.9921,1104800.0],["1996-09-03",6.9485,7.0356,6.9049,6.9921,1163800.0],["1996-09-04",7.0356,7.101,7.0138,7.101,988400.0],["1996-09-05",7.101,7.2099,7.0792,7.1663,1074600.0],["1996-09-06",7.1881,7.3624,7.1663,7.2752,1498600.0],["1996-09-09",7.3188,7.3406,7.2535,7.3188,531600.0],["1996-09-10",7.3188,7.3624,7.2752,7.3188,512200.0],["1996-09-11",7.2752,7.5148,7.2752,7.5148,1011000.0],["1996-09-12",7.6673,7.7327,7.5584,7.602,2183800.0],["1996-09-13",7.6673,7.7109,7.5584,7.6455,1529000.0],["1996-09-16",7.6237,7.7109,7.6237,7.6455,842200.0],["1996-09-17",7.6455,7.6673,7.4931,7.5584,700200.0],["1996-09-18",7.4931,7.5802,7.4059,7.5584,927400.0],["1996-09-19",7.4931,7.5148,7.3841,7.4931,710600.0],["1996-09-20",7.5802,7.6673,7.5584,7.602,1315600.0],["1996-09-23",7.5802,7.6237,7.5802,7.5802,346400.0],["1996-09-24",7.602,7.6891,7.5802,7.6237,1401600.0],["1996-09-25",7.6673,7.7327,7.6673,7.7109,1089800.0],["1996-09-26",7.6673,7.7327,7.6673,7.6673,965400.0],["1996-09-27",7.6891,7.7109,7.6237,7.6455,686800.0],["1996-09-30",7.6455,7.7109,7.6237,7.6673,2347200.0],["1996-10-01",7.6455,7.798,7.6455,7.798,513200.0],["1996-10-02",7.798,7.8416,7.7327,7.7544,534000.0],["1996-10-03",7.7544,7.7544,7.6455,7.7327,387800.0],["1996-10-04",7.7544,7.8198,7.7544,7.8198,477600.0],["1996-10-07",7.8198,7.8851,7.8198,7.8633,1644600.0],["1996-10-08",7.8416,7.9069,7.7762,7.798,540800.0],["1996-10-09",7.798,7.798,7.6673,7.7544,724400.0],["1996-10-10",7.7109,7.7109,7.6129,7.6673,941800.0],["1996-10-11",7.6891,7.7544,7.6673,7.7544,320000.0],["1996-10-14",7.7327,7.8198,7.7327,7.798,189000.0],["1996-10-15",7.798,7.8198,7.6455,7.7109,477400.0],["1996-10-16",7.7109,7.7327,7.6237,7.7327,527800.0],["1996-10-17",7.7109,7.7544,7.6673,7.7327,499000.0],["1996-10-18",7.7762,7.8198,7.7544,7.798,558800.0],["1996-10-21",7.8416,7.9505,7.8416,7.9505,826000.0],["1996-10-22",7.9069,7.9287,7.8416,7.8416,939000.0],["1996-10-23",7.798,7.8633,7.7544,7.8198,1393800.0],["1996-10-24",7.8416,7.8851,7.798,7.8851,1371600.0],["1996-10-25",7.8633,7.8851,7.798,7.798,598800.0],["1996-10-28",7.8198,7.8633,7.7762,7.798,733200.0],["1996-10-29",7.798,7.994,7.7762,7.9723,1377200.0],["1996-10-30",8.0376,8.1465,8.0158,8.0812,1511000.0],["1996-10-31",8.103,8.2554,8.103,8.1247,1779200.0],["1996-11-01",8.1465,8.1683,7.9287,7.9505,729000.0],["1996-11-04",7.9723,8.1901,7.9505,8.1901,750600.0],["1996-11-05",8.1901,8.3208,8.1683,8.299,1150000.0],["1996-11-06",8.2772,8.3643,8.2554,8.3426,853600.0],["1996-11-07",8.3208,8.3426,8.2336,8.3208,602400.0],["1996-11-08",8.299,8.3208,8.2554,8.3208,609200.0],["1996-11-11",8.3208,8.3643,8.299,8.3426,256200.0],["1996-11-12",8.3208,8.3643,8.299,8.3426,501400.0],["1996-11-13",8.3208,8.3426,8.299,8.299,663000.0],["1996-11-14",8.299,8.4732,8.299,8.4515,789000.0],["1996-11-15",8.5386,8.6039,8.4732,8.5604,1329400.0],["1996-11-18",8.5386,8.5822,8.5168,8.5822,873600.0],["1996-11-19",8.5386,8.7128,8.5386,8.6693,1089600.0],["1996-11-20",8.6693,8.6693,8.5604,8.5604,724800.0],["1996-11-21",8.5604,8.5604,8.4297,8.4515,924200.0],["1996-11-22",8.4515,8.5604,8.4515,8.5168,971000.0],["1996-11-25",8.7564,8.9307,8.6911,8.9307,1455000.0],["1996-11-26",8.9525,8.996,8.8,8.8,1318200.0],["1996-11-27",8.9307,9.2138,8.9089,9.1921,2350200.0],["1996-11-29",9.1929,9.2588,9.171,9.1929,717800.0],["1996-12-02",9.1491,9.3246,9.0394,9.3246,1780800.0],["1996-12-03",9.3246,9.522,9.0832,9.0832,2038200.0],["1996-12-04",9.0394,9.1052,8.8858,9.0832,1746800.0],["1996-12-05",9.1052,9.2368,9.0832,9.1929,2024200.0],["1996-12-06",9.0832,9.1929,8.9297,9.0832,1748600.0],["1996-12-09",9.1271,9.2368,9.1271,9.2368,1137400.0],["1996-12-10",9.1929,9.2149,9.1491,9.1491,1527200.0],["1996-12-11",9.0613,9.0613,8.9516,9.0174,1449400.0],["1996-12-12",9.0174,9.0174,8.6883,8.7322,1678800.0],["1996-12-13",8.6883,8.8858,8.5567,8.7541,1500800.0],["1996-12-16",8.798,8.8858,8.7103,8.7322,1319600.0],["1996-12-17",8.7102,9.1052,8.6883,9.0613,1579800.0],["1996-12-18",9.0613,9.1052,8.82,8.8419,1007600.0],["1996-12-19",8.9077,9.1491,8.9077,9.1052,1139400.0],["1996-12-20",9.2807,9.2807,9.1271,9.1271,1749600.0],["1996-12-23",9.0832,9.171,9.0394,9.0613,570600.0],["1996-12-24",9.0394,9.171,9.0394,9.171,256600.0],["1996-12-26",9.1491,9.2368,9.1271,9.1491,486600.0],["1996-12-27",9.171,9.1929,9.0832,9.171,397800.0],["1996-12-30",9.2149,9.2588,9.1052,9.1491,524400.0],["1996-12-31",9.1271,9.1271,8.8638,8.8638,963400.0],["1997-01-02",8.8858,8.9297,8.6444,8.7541,1153200.0],["1997-01-03",8.7761,8.9516,8.7761,8.9297,875000.0],["1997-01-06",8.9297,9.0832,8.9077,8.9297,1060400.0],["1997-01-07",8.8638,8.9077,8.798,8.9077,809600.0],["1997-01-08",8.8858,9.1491,8.8858,8.9297,882200.0],["1997-01-09",8.9516,9.0613,8.9516,8.9955,609000.0],["1997-01-10",8.9077,8.9735,8.8419,8.9516,1326400.0],["1997-01-13",8.9955,9.0613,8.9735,9.0174,863200.0],["1997-01-14",9.0613,9.2588,9.0613,9.2149,988800.0],["1997-01-15",9.1491,9.2588,9.1052,9.1929,998000.0],["1997-01-16",9.1929,9.1929,9.1052,9.1491,769000.0],["1997-01-17",9.0832,9.1929,9.0613,9.1929,1119000.0],["1997-01-20",9.1491,9.2368,9.1052,9.2149,551800.0],["1997-01-21",9.171,9.2368,9.0832,9.1929,861600.0],["1997-01-22",9.1491,9.2149,9.1052,9.2149,894400.0],["1997-01-23",9.2149,9.3026,9.0394,9.0613,1134200.0],["1997-01-24",8.9955,9.0174,8.8638,8.9516,1001000.0],["1997-01-27",8.8638,9.0613,8.798,8.9735,891400.0],["1997-01-28",9.0832,9.1052,8.8638,8.8858,854800.0],["1997-01-29",8.8638,9.0832,8.8638,9.0613,447400.0],["1997-01-30",9.0832,9.1929,9.0613,9.1271,1110400.0],["1997-01-31",9.1491,9.2588,9.0832,9.1929,1381600.0],["1997-02-03",9.1929,9.2588,9.171,9.2368,648800.0],["1997-02-04",9.2149,9.2368,9.1491,9.2368,723600.0],["1997-02-05",9.2368,9.3246,9.0394,9.1052,1560200.0],["1997-02-06",9.1052,9.1929,9.0613,9.1271,1169800.0],["1997-02-07",9.1491,9.2149,9.1491,9.2149,1452400.0],["1997-02-10",9.3026,9.4123,9.2807,9.3026,1131000.0],["1997-02-11",9.3246,9.3685,9.171,9.3685,1461400.0],["1997-02-12",9.3246,9.4343,9.3246,9.4343,789800.0],["1997-02-13",9.4562,9.6317,9.4343,9.5659,1246400.0],["1997-02-14",9.6098,9.6756,9.6098,9.6537,1009800.0],["1997-02-18",9.6098,9.7634,9.4782,9.7634,1020000.0],["1997-02-19",9.6976,9.8511,9.6317,9.8292,970800.0],["1997-02-20",9.7195,9.7634,9.6098,9.6537,1011800.0],["1997-02-21",9.6537,9.6756,9.5879,9.6317,821800.0],["1997-02-24",9.544,9.8073,9.544,9.7414,644200.0],["1997-02-25",9.7414,9.895,9.7195,9.895,607400.0],["1997-02-26",9.895,9.895,9.544,9.6976,662800.0],["1997-02-27",9.6976,9.7414,9.5879,9.5879,412400.0],["1997-02-28",9.4853,9.5737,9.4521,9.4632,1370800.0],["1997-03-03",9.441,9.5295,9.3526,9.5074,614400.0],["1997-03-04",9.5516,9.5958,9.4189,9.441,479600.0],["1997-03-05",9.441,9.6843,9.441,9.6843,658600.0],["1997-03-06",9.6621,9.839,9.6179,9.64,1243000.0],["1997-03-07",9.6622,9.9054,9.6622,9.839,919800.0],["1997-03-10",9.8169,9.8611,9.6843,9.8611,846600.0],["1997-03-11",9.8611,9.8611,9.7285,9.7727,524400.0],["1997-03-12",9.7285,9.7727,9.5958,9.6621,708200.0],["1997-03-13",9.64,9.64,9.4189,9.4189,736800.0],["1997-03-14",9.4632,9.5516,9.3305,9.5516,890600.0],["1997-03-17",9.5295,9.5295,9.1978,9.3747,1213800.0],["1997-03-18",9.3968,9.441,8.9988,9.0652,1172600.0],["1997-03-19",9.0873,9.3526,9.0431,9.1536,835000.0],["1997-03-20",9.1757,9.1757,8.9546,9.0873,640000.0],["1997-03-21",9.1315,9.3526,9.0873,9.3305,1600200.0],["1997-03-24",9.3084,9.5737,9.2863,9.4853,1535000.0],["1997-03-25",9.5516,9.6179,9.4189,9.4189,1094600.0],["1997-03-26",9.3747,9.3747,9.1757,9.2642,716400.0],["1997-03-27",9.2642,9.3305,9.021,9.0873,2051000.0],["1997-03-31",9.021,9.021,8.6009,8.623,1488000.0],["1997-04-01",8.5345,8.8662,8.5124,8.7777,1437800.0],["1997-04-02",8.7114,8.7777,8.5566,8.7114,1008600.0],["1997-04-03",8.6893,8.7777,8.6672,8.7335,1211200.0],["1997-04-04",8.6672,8.8883,8.6451,8.8662,1025400.0],["1997-04-07",8.8662,8.9325,8.7999,8.8662,1062400.0],["1997-04-08",8.8662,9.1094,8.8441,9.1094,782600.0],["1997-04-09",9.1315,9.1978,8.9767,8.9988,802600.0],["1997-04-10",8.9767,9.0652,8.9104,8.9325,470400.0],["1997-04-11",8.822,8.822,8.5566,8.5566,671200.0],["1997-04-14",8.5345,8.6451,8.4682,8.623,815000.0],["1997-04-15",8.7335,8.8883,8.7335,8.7999,953600.0],["1997-04-16",8.7556,8.7999,8.6672,8.7999,702600.0],["1997-04-17",8.8441,9.1094,8.7999,9.0431,1307200.0],["1997-04-18",9.0431,9.0652,8.8441,8.8441,578200.0],["1997-04-21",8.7556,8.7999,8.623,8.6893,1042600.0],["1997-04-22",8.7114,8.9988,8.6893,8.9546,735800.0],["1997-04-23",8.9546,8.9546,8.7999,8.8662,953600.0],["1997-04-24",8.9104,8.9325,8.7777,8.822,567200.0],["1997-04-25",8.822,8.8441,8.7335,8.7335,736000.0],["1997-04-28",8.7335,8.9546,8.7335,8.8662,948600.0],["1997-04-29",8.9325,9.1978,8.9325,9.1757,1072600.0],["1997-04-30",9.1978,9.2421,9.1315,9.2199,1280000.0],["1997-05-01",9.1978,9.2531,9.1536,9.2421,634600.0],["1997-05-02",9.1978,9.3747,9.1757,9.3747,764600.0],["1997-05-05",9.3747,9.4632,9.2642,9.441,678800.0],["1997-05-06",9.441,9.5516,9.441,9.5295,1192000.0],["1997-05-07",9.5074,9.5295,9.2642,9.2863,1097800.0],["1997-05-08",9.2199,9.3968,9.1757,9.3084,1141800.0],["1997-05-09",9.3968,9.5074,9.3526,9.4853,808200.0],["1997-05-12",9.5295,9.64,9.5074,9.5958,889800.0],["1997-05-13",9.6179,9.64,9.4189,9.441,826400.0],["1997-05-14",9.5737,9.7064,9.5516,9.5737,820400.0],["1997-05-15",9.5737,9.5737,9.4853,9.5737,1111000.0],["1997-05-16",9.5737,9.5737,9.3084,9.3526,751800.0],["1997-05-19",9.3747,9.5074,9.3526,9.3968,371800.0],["1997-05-20",9.3526,9.6179,9.3305,9.5958,488400.0],["1997-05-21",9.6179,9.6179,9.3084,9.4632,719000.0],["1997-05-22",9.4935,9.538,9.3597,9.538,1083000.0],["1997-05-23",9.5158,9.6717,9.5158,9.6495,826400.0],["1997-05-27",9.6049,9.6049,9.4489,9.538,616800.0],["1997-05-28",9.4935,9.6272,9.4935,9.5603,582800.0],["1997-05-29",9.6049,9.6049,9.4266,9.4266,554400.0],["1997-05-30",9.4043,9.7386,9.4043,9.694,607800.0],["1997-06-02",9.7163,9.7163,9.5826,9.6495,723800.0],["1997-06-03",9.6049,9.7832,9.5826,9.7832,536000.0],["1997-06-04",9.7386,9.7609,9.694,9.7163,460200.0],["1997-06-05",9.7163,9.9837,9.694,9.7609,570800.0],["1997-06-06",9.7609,9.9615,9.7609,9.9615,509000.0],["1997-06-09",9.9169,9.9615,9.8055,9.8723,586800.0],["1997-06-10",9.8723,9.9837,9.8277,9.9615,505800.0],["1997-06-11",9.9615,9.9837,9.8723,9.9169,772600.0],["1997-06-12",9.9392,10.0506,9.9392,9.9837,1262000.0],["1997-06-13",9.9837,10.1397,9.9614,10.0952,949200.0],["1997-06-16",10.0729,10.1397,9.9837,10.0952,520600.0],["1997-06-17",10.0952,10.162,9.9837,10.0729,542800.0],["1997-06-18",10.0283,10.2512,9.9837,10.2512,467200.0],["1997-06-19",10.2512,10.4072,10.162,10.2734,982000.0],["1997-06-20",10.2957,10.4072,10.2734,10.318,1057600.0],["1997-06-23",10.318,10.4072,10.0283,10.0506,917000.0],["1997-06-24",10.0506,10.3403,10.006,10.3403,651000.0],["1997-06-25",10.4072,10.4183,10.084,10.1175,948800.0],["1997-06-26",10.1174,10.2512,10.0394,10.0394,524800.0],["1997-06-27",10.0729,10.2289,10.0729,10.1063,359000.0],["1997-06-30",10.1397,10.1397,9.9392,9.9615,499400.0],["1997-07-01",9.9392,10.2734,9.928,10.1843,628400.0],["1997-07-02",10.2512,10.318,10.1843,10.3069,529200.0],["1997-07-03",10.396,10.4852,10.396,10.4294,482000.0],["1997-07-07",10.474,10.4852,10.2957,10.3514,987000.0],["1997-07-08",10.3849,10.3849,10.2512,10.3292,514800.0],["1997-07-09",10.3403,10.3403,10.0952,10.162,965800.0],["1997-07-10",10.2066,10.2512,10.1174,10.2177,541800.0],["1997-07-11",10.2512,10.2734,10.162,10.1732,506400.0],["1997-07-14",10.1286,10.2289,10.0952,10.1732,318000.0],["1997-07-15",10.162,10.1732,9.9615,10.1063,926600.0],["1997-07-16",10.0172,10.1509,10.0172,10.084,1313400.0],["1997-07-17",10.0952,10.1175,10.006,10.0729,1053200.0],["1997-07-18",10.084,10.084,9.85,9.9503,1434600.0],["1997-07-21",9.9726,10.1509,9.9726,10.0283,1015800.0],["1997-07-22",10.0729,10.4517,10.0729,10.4406,1609400.0],["1997-07-23",10.4406,10.6077,10.4406,10.5074,2300600.0],["1997-07-24",10.4629,10.6523,10.4406,10.6077,852800.0],["1997-07-25",10.6077,10.6913,10.5743,10.5966,633600.0],["1997-07-28",10.6412,10.864,10.6412,10.8306,1161000.0],["1997-07-29",10.8306,10.8417,10.6746,10.8417,1270400.0],["1997-07-30",10.8751,11.0311,10.8529,11.0311,618800.0],["1997-07-31",11.0534,11.176,11.0423,11.0869,617400.0],["1997-08-01",11.02,11.0423,10.7414,10.8751,816200.0],["1997-08-04",10.786,11.1091,10.786,11.0757,883600.0],["1997-08-05",11.0534,11.0534,10.8306,10.942,814800.0],["1997-08-06",10.9197,11.1314,10.8529,11.0534,811600.0],["1997-08-07",11.0311,11.098,10.708,10.7637,1088400.0],["1997-08-08",10.6857,10.7637,10.4294,10.5743,1500600.0],["1997-08-11",10.6523,10.8974,10.6523,10.8529,839000.0],["1997-08-12",10.8529,10.942,10.5743,10.5854,863400.0],["1997-08-13",10.6746,10.6969,10.5186,10.5854,745400.0],["1997-08-14",10.5631,10.63,10.4517,10.63,703800.0],["1997-08-15",10.5409,10.5409,10.4294,10.4517,883600.0],["1997-08-18",10.4963,10.5186,10.2957,10.4963,1064800.0],["1997-08-19",10.4963,10.63,10.4517,10.63,833400.0],["1997-08-20",10.6077,10.8306,10.5966,10.8306,710400.0],["1997-08-21",10.8083,10.8083,10.552,10.5966,625800.0],["1997-08-22",10.474,10.5632,10.3292,10.5186,703000.0],["1997-08-25",10.5186,10.63,10.4406,10.5297,424600.0],["1997-08-26",10.5297,10.6746,10.4963,10.5854,863400.0],["1997-08-27",10.63,10.8083,10.5632,10.7303,1038000.0],["1997-08-28",10.7496,10.8169,10.5476,10.6711,1822200.0],["1997-08-29",10.7384,11.0413,10.7384,10.8842,2041800.0],["1997-09-02",10.8618,11.2209,10.7496,11.2209,1322800.0],["1997-09-03",11.176,11.1984,10.9628,10.9965,1343200.0],["1997-09-04",10.9964,11.2209,10.9067,11.1535,1061200.0],["1997-09-05",11.1984,11.2658,11.0526,11.1087,798400.0],["1997-09-08",11.0862,11.2545,11.0638,11.2321,739800.0],["1997-09-09",11.1984,11.4004,11.1311,11.2882,695400.0],["1997-09-10",11.2433,11.2658,11.0413,11.0413,624800.0],["1997-09-11",10.974,11.0413,10.8618,10.9403,762600.0],["1997-09-12",10.9516,11.075,10.7945,11.0638,1207600.0],["1997-09-15",11.0638,11.2994,11.0526,11.1423,854400.0],["1997-09-16",11.2545,11.4789,11.2433,11.4789,883800.0],["1997-09-17",11.4902,11.7258,11.4565,11.5126,778400.0],["1997-09-18",11.5238,11.6697,11.4116,11.4565,771000.0],["1997-09-19",11.4453,11.5912,11.4004,11.5463,1088600.0],["1997-09-22",11.5912,11.7482,11.5238,11.6192,619800.0],["1997-09-23",11.6248,11.6248,11.3892,11.4453,514600.0],["1997-09-24",11.4116,11.6809,11.3443,11.3555,1033800.0],["1997-09-25",11.2658,11.3555,11.2096,11.2545,612200.0],["1997-09-26",11.2994,11.5463,11.2994,11.4902,597600.0],["1997-09-29",11.4453,11.6248,11.3667,11.5687,559200.0],["1997-09-30",11.5687,11.6136,11.4228,11.4228,580200.0],["1997-10-01",11.4902,11.5687,11.4677,11.4677,1476200.0],["1997-10-02",11.4677,11.7482,11.4565,11.7482,1466000.0],["1997-10-03",11.8717,11.9951,11.737,11.8605,749000.0],["1997-10-06",11.9614,12.0512,11.9502,12.0175,565800.0],["1997-10-07",12.04,12.0624,11.939,12.0288,483800.0],["1997-10-08",12.0063,12.0063,11.7258,11.8492,729000.0],["1997-10-09",11.6697,12.141,11.6697,11.9839,977400.0],["1997-10-10",11.939,11.939,11.7595,11.8717,718000.0],["1997-10-13",11.9166,11.9727,11.8268,11.8492,689000.0],["1997-10-14",11.9278,12.04,11.9053,11.9727,742600.0],["1997-10-15",11.9053,11.9166,11.838,11.8605,672400.0],["1997-10-16",11.9053,11.9951,11.7482,11.7931,897800.0],["1997-10-17",11.7482,11.7482,11.4677,11.5575,819000.0],["1997-10-20",11.6024,11.6248,11.4341,11.6024,556400.0],["1997-10-21",11.6024,11.838,11.6024,11.838,649600.0],["1997-10-22",11.8717,11.8829,11.6921,11.7482,620400.0],["1997-10-23",11.5912,11.6697,11.3892,11.6136,647600.0],["1997-10-24",11.6697,11.7034,11.4902,11.5463,615000.0],["1997-10-27",11.4565,11.5238,10.7272,10.7496,601800.0],["1997-10-28",10.4578,10.9965,10.2334,10.9965,1821000.0],["1997-10-29",10.9964,11.4677,10.9516,11.1311,1690200.0],["1997-10-30",10.9516,11.0189,10.7945,10.7945,866200.0],["1997-10-31",10.9516,11.0413,10.8057,10.9852,901200.0],["1997-11-03",11.0974,11.4004,11.0974,11.4004,696800.0],["1997-11-04",11.3331,11.4116,11.2657,11.3555,919800.0],["1997-11-05",11.3331,11.5126,11.2882,11.4677,882800.0],["1997-11-06",11.4902,11.5687,11.378,11.4453,920800.0],["1997-11-07",11.2994,11.3331,11.0862,11.2545,770000.0],["1997-11-10",11.2994,11.2994,10.9965,10.9965,560400.0],["1997-11-11",11.0862,11.2545,10.9852,11.0301,327400.0],["1997-11-12",10.9403,11.1648,10.8955,10.8955,488200.0],["1997-11-13",10.9179,11.0413,10.7047,10.974,617400.0],["1997-11-14",10.974,11.1311,10.873,11.0974,451800.0],["1997-11-17",11.2096,11.4565,11.1872,11.3892,653800.0],["1997-11-18",11.4004,11.4902,11.2994,11.3443,681200.0],["1997-11-19",11.3667,11.5575,11.3667,11.5126,664200.0],["1997-11-20",11.6024,11.8605,11.6024,11.7707,1002600.0],["1997-11-21",11.8605,11.939,11.636,11.7595,684600.0],["1997-11-24",11.7146,11.8043,11.6697,11.7258,763600.0],["1997-11-25",11.7707,12.0063,11.7707,11.8941,793600.0],["1997-11-26",11.9614,12.3429,11.9614,12.1522,1305400.0],["1997-11-28",12.149,12.2732,12.149,12.1829,263200.0],["1997-12-01",12.3297,12.7249,12.3071,12.6684,1470800.0],["1997-12-02",12.6233,12.9168,12.6233,12.7587,956000.0],["1997-12-03",12.77,12.9507,12.7588,12.7926,1114200.0],["1997-12-04",12.77,13.0523,12.77,13.0297,1285400.0],["1997-12-05",12.962,13.1878,12.9507,13.1652,1547200.0],["1997-12-08",13.1201,13.2217,13.0862,13.1313,755600.0],["1997-12-09",13.1088,13.1652,12.9394,13.0636,992400.0],["1997-12-10",13.0523,13.0636,12.8378,13.0523,826800.0],["1997-12-11",12.8717,12.9507,12.691,12.8265,1421600.0],["1997-12-12",12.8717,12.9507,12.7475,12.8942,1387200.0],["1997-12-15",12.8942,13.1765,12.8829,13.1539,1013000.0],["1997-12-16",13.1765,13.1765,12.962,13.041,799800.0],["1997-12-17",13.1426,13.1539,13.0071,13.041,633200.0],["1997-12-18",13.041,13.0975,12.9846,13.0297,799400.0],["1997-12-19",12.8942,12.9959,12.7136,12.962,1004600.0],["1997-12-22",12.9168,13.0749,12.9168,12.9507,578800.0],["1997-12-23",12.8604,12.8942,12.6458,12.6684,668000.0],["1997-12-24",12.6458,12.6571,12.2619,12.3523,405400.0],["1997-12-26",12.2845,12.5216,12.2845,12.5103,222600.0],["1997-12-29",12.6233,12.77,12.6233,12.77,520400.0],["1997-12-30",12.8265,12.8717,12.7136,12.8265,552200.0],["1997-12-31",12.7588,12.8265,12.7023,12.7926,341000.0],["1998-01-02",12.6797,12.7362,12.6684,12.7023,510600.0],["1998-01-05",12.7475,12.7926,12.6345,12.7362,1844000.0],["1998-01-06",12.42,12.4426,12.2281,12.3297,1857800.0],["1998-01-07",12.3297,12.3297,11.9571,12.0926,1716000.0],["1998-01-08",12.0926,12.1377,11.7426,11.8781,1575200.0],["1998-01-09",11.8668,11.8781,11.6297,11.6522,1910800.0],["1998-01-12",11.4716,11.6071,11.4377,11.6071,946400.0],["1998-01-13",11.6071,11.8329,11.6071,11.72,1147800.0],["1998-01-14",11.8216,11.9232,11.8103,11.9119,721000.0],["1998-01-15",11.8781,11.9684,11.72,11.8103,979200.0],["1998-01-16",11.9006,11.9345,11.8555,11.9006,750400.0],["1998-01-20",11.9684,12.07,11.8894,12.07,953800.0],["1998-01-21",12.0248,12.1152,11.5732,11.6748,1247200.0],["1998-01-22",11.6071,11.72,11.5167,11.72,1133200.0],["1998-01-23",11.72,11.7764,11.4038,11.4942,902400.0],["1998-01-26",11.528,11.6861,11.4829,11.4829,758000.0],["1998-01-27",11.449,11.8555,11.4377,11.799,1182400.0],["1998-01-28",11.7877,12.0248,11.6635,11.8103,1246400.0],["1998-01-29",11.8216,11.9345,11.7877,11.8216,3549000.0],["1998-01-30",11.8216,11.8216,11.6635,11.7426,1550600.0],["1998-02-02",11.7877,12.0587,11.7877,11.9571,934200.0],["1998-02-03",11.9684,12.1265,11.9232,12.0926,988200.0],["1998-02-04",12.0587,12.2619,11.9458,12.2619,916600.0],["1998-02-05",12.2845,12.3297,12.1039,12.2507,661200.0],["1998-02-06",12.2281,12.4652,12.2281,12.2845,751400.0],["1998-02-09",12.2845,12.341,12.1603,12.2958,634000.0],["1998-02-10",12.341,12.42,12.1039,12.1265,1487200.0],["1998-02-11",12.1377,12.2507,12.0813,12.2281,1145200.0],["1998-02-12",12.2112,12.4045,12.0975,12.3818,639600.0],["1998-02-13",12.2908,12.2908,12.0976,12.1544,616800.0],["1998-02-17",12.1999,12.3704,12.1771,12.3022,918600.0],["1998-02-18",12.3477,12.4955,12.3022,12.359,889800.0],["1998-02-19",12.4159,12.4614,12.3363,12.3818,774000.0],["1998-02-20",12.5523,12.5523,12.3932,12.5182,1622600.0],["1998-02-23",12.4841,12.5865,12.4273,12.4728,838800.0],["1998-02-24",12.4386,12.4727,12.2795,12.4045,1203000.0],["1998-02-25",12.45,12.6547,12.4386,12.5751,867800.0],["1998-02-26",12.5751,12.6888,12.5069,12.6774,877000.0],["1998-02-27",12.6774,12.8025,12.6433,12.7456,1204400.0],["1998-03-02",12.7456,12.7684,12.6547,12.7229,636400.0],["1998-03-03",12.666,12.757,12.6433,12.757,531200.0],["1998-03-04",12.7911,12.7911,12.5978,12.5978,948600.0],["1998-03-05",12.5523,12.5865,12.4614,12.5069,614400.0],["1998-03-06",12.5523,12.8593,12.5523,12.8593,835000.0],["1998-03-09",12.848,12.848,12.5523,12.6433,592900.0],["1998-03-10",12.8252,12.8707,12.666,12.7797,510200.0],["1998-03-11",12.7797,13.0299,12.7343,13.0071,556800.0],["1998-03-12",12.9844,13.0299,12.848,12.8707,550700.0],["1998-03-13",12.9617,13.1663,12.7343,13.1436,1844500.0],["1998-03-16",13.1208,13.4392,13.1208,13.4165,1355800.0],["1998-03-17",13.5074,13.6439,13.4165,13.6211,1489000.0],["1998-03-18",13.6438,13.7803,13.6211,13.6893,729000.0],["1998-03-19",13.6893,14.0759,13.6666,13.9849,1538700.0],["1998-03-20",14.2806,14.2806,14.0077,14.0304,1447300.0],["1998-03-23",13.9395,13.9395,13.7348,13.7576,613500.0],["1998-03-24",13.7121,14.0077,13.7121,13.9849,407500.0],["1998-03-25",14.1441,14.1441,13.4619,13.7348,599700.0],["1998-03-26",13.5302,13.7803,13.4619,13.7576,567600.0],["1998-03-27",14.0532,14.0532,13.6439,13.803,759100.0],["1998-03-30",13.7803,13.9167,13.5984,13.6211,837100.0],["1998-03-31",13.7348,14.1896,13.5756,13.7576,1205200.0],["1998-04-01",13.7348,13.7348,13.3255,13.6666,1048500.0],["1998-04-02",13.6666,14.0532,13.6438,13.9849,907300.0],["1998-04-03",14.1214,14.1441,13.9167,14.0077,735100.0],["1998-04-06",14.1896,14.3488,13.9395,14.0077,698500.0],["1998-04-07",14.0077,14.2123,13.8258,13.9849,817500.0],["1998-04-08",14.0077,14.1896,13.9167,13.9622,698800.0],["1998-04-09",14.0986,14.2578,13.7348,14.2351,649900.0],["1998-04-13",14.2123,14.7581,14.2123,14.6899,1679900.0],["1998-04-14",14.8263,16.3271,14.8036,15.6904,3679300.0],["1998-04-15",15.6449,15.6449,15.1219,15.4176,1568100.0],["1998-04-16",15.2584,15.2584,14.8718,15.0537,1166600.0],["1998-04-17",15.031,15.1219,14.8491,15.0992,1450000.0],["1998-04-20",15.2811,15.2811,14.7808,15.0082,695700.0],["1998-04-21",14.9628,14.9628,14.6671,14.7808,677400.0],["1998-04-22",15.0082,15.3721,15.0082,15.1902,1170300.0],["1998-04-23",14.9628,15.1219,14.6899,14.7808,767900.0],["1998-04-24",14.7581,14.8718,14.3943,14.6217,617500.0],["1998-04-27",14.326,14.326,13.7348,14.0986,808200.0],["1998-04-28",14.5534,14.5534,14.0532,14.1441,572300.0],["1998-04-29",14.2123,14.326,14.0986,14.2123,682100.0],["1998-04-30",14.5307,14.6899,14.3943,14.4625,887400.0],["1998-05-01",14.6217,14.7354,14.4852,14.6899,878800.0],["1998-05-04",14.6899,14.7354,14.326,14.3943,546100.0],["1998-05-05",14.3033,14.3033,13.8712,14.0077,734200.0],["1998-05-06",13.9167,14.0304,13.6438,13.8712,1429500.0],["1998-05-07",13.7803,13.8485,13.6211,13.6439,531800.0],["1998-05-08",13.6438,14.2578,13.6438,14.2123,909900.0],["1998-05-11",14.2123,14.3715,14.1214,14.1441,816300.0],["1998-05-12",14.0077,14.3033,13.8712,14.3033,869200.0],["1998-05-13",14.2123,14.3488,13.894,14.1896,561600.0],["1998-05-14",14.0532,14.1896,13.9622,14.0304,582100.0],["1998-05-15",14.0077,14.1896,13.8713,14.0304,584800.0],["1998-05-18",14.0759,14.1896,14.0077,14.0532,310400.0],["1998-05-19",14.1441,14.2578,13.9622,14.0304,499000.0],["1998-05-20",14.1669,14.1896,14.0077,14.0986,873400.0],["1998-05-21",14.2123,14.4852,13.9622,14.3943,511700.0],["1998-05-22",14.3943,14.508,14.3488,14.3943,433700.0],["1998-05-26",14.4852,14.5307,13.9849,14.0304,361500.0],["1998-05-27",13.9167,13.9167,13.2118,13.5984,941000.0],["1998-05-28",13.5984,13.9167,13.5984,13.894,450300.0],["1998-05-29",13.98,14.0487,13.8656,13.8885,500500.0],["1998-06-01",13.8656,13.98,13.6597,13.8656,521100.0],["1998-06-02",14.0944,14.1173,13.8427,13.8656,565400.0],["1998-06-03",13.8199,13.8427,13.408,13.4538,352700.0],["1998-06-04",13.3851,13.8199,13.0648,13.7055,1229700.0],["1998-06-05",13.797,13.8199,13.5453,13.797,822100.0],["1998-06-08",13.8885,14.2775,13.8199,13.9571,1051300.0],["1998-06-09",13.8656,13.9571,13.5453,13.6826,943300.0],["1998-06-10",13.6597,13.6826,13.3851,13.408,1517100.0],["1998-06-11",13.4766,13.5224,13.1792,13.2936,1137200.0],["1998-06-12",13.3622,13.591,13.2707,13.4995,753600.0],["1998-06-15",13.1792,13.3851,13.0419,13.0877,1230800.0],["1998-06-16",13.0877,13.1563,12.6072,12.9504,1733700.0],["1998-06-17",13.0419,13.2936,13.0419,13.225,1454500.0],["1998-06-18",13.2478,13.3394,13.0419,13.0419,561500.0],["1998-06-19",12.836,12.9275,12.7445,12.836,1232200.0],["1998-06-22",12.8589,13.0648,12.7445,12.836,950300.0],["1998-06-23",12.9504,13.1792,12.8131,12.9046,984800.0],["1998-06-24",12.9962,13.3394,12.9504,13.3394,893600.0],["1998-06-25",13.4995,13.4995,13.2021,13.2478,598600.0],["1998-06-26",12.9962,13.1792,12.9733,13.0419,619100.0],["1998-06-29",13.0877,13.3165,13.0877,13.3165,666900.0],["1998-06-30",13.3851,13.408,12.9504,13.0419,738100.0],["1998-07-01",12.9504,13.225,12.9504,13.225,1228700.0],["1998-07-02",12.9962,13.3851,12.9962,13.3622,1016500.0],["1998-07-06",13.3851,13.4309,13.1792,13.3851,1220200.0],["1998-07-07",13.3394,13.4538,13.3165,13.3622,809100.0],["1998-07-08",13.3622,13.4995,13.2478,13.4766,1423800.0],["1998-07-09",13.4995,13.5453,13.3622,13.4995,776600.0],["1998-07-10",13.2936,13.4309,13.1792,13.3622,610500.0],["1998-07-13",13.2936,13.3622,13.1334,13.225,587400.0],["1998-07-14",13.1792,13.408,13.1792,13.3851,1067700.0],["1998-07-15",13.3622,13.3851,13.1334,13.2936,978400.0],["1998-07-16",13.3394,13.9343,13.2478,13.9114,1619100.0],["1998-07-17",13.9343,14.4605,13.7512,14.1402,2874300.0],["1998-07-20",14.0944,14.1173,13.6139,13.7741,1083200.0],["1998-07-21",13.6368,13.8199,13.3622,13.4766,1235500.0],["1998-07-22",13.5224,13.6597,13.3394,13.408,1058600.0],["1998-07-23",13.408,13.4995,13.1106,13.1106,680000.0],["1998-07-24",13.2021,13.2707,12.8131,13.1106,830200.0],["1998-07-27",12.8131,12.9733,12.5385,12.7902,1236500.0],["1998-07-28",12.5385,12.6529,12.1953,12.5843,1331000.0],["1998-07-29",12.4928,12.8818,12.4928,12.7445,1169800.0],["1998-07-30",12.8131,12.9733,12.5385,12.6301,1085800.0],["1998-07-31",12.6301,12.7902,12.2182,12.447,1116500.0],["1998-08-03",12.4241,12.5843,12.2869,12.4699,1149900.0],["1998-08-04",12.5614,12.5614,11.6233,11.6233,1315900.0],["1998-08-05",11.8064,12.2411,11.6004,12.0809,1383800.0],["1998-08-06",11.9894,12.3097,11.9436,12.1953,928100.0],["1998-08-07",12.2182,12.2869,11.9437,12.0809,782600.0],["1998-08-10",11.9894,11.9894,11.6004,11.7606,751700.0],["1998-08-11",11.303,11.6233,10.914,11.5089,1338800.0],["1998-08-12",11.5318,12.0352,11.5318,11.8064,1043900.0],["1998-08-13",11.8064,11.9437,11.6004,11.6691,640100.0],["1998-08-14",11.7606,11.875,11.1199,11.2801,886200.0],["1998-08-17",11.1657,11.4632,10.9827,11.4632,730100.0],["1998-08-18",11.4632,11.7835,11.4632,11.7377,723400.0],["1998-08-19",11.8521,11.9208,11.4174,11.5318,907500.0],["1998-08-20",11.3487,11.3716,11.2343,11.303,705600.0],["1998-08-21",11.0742,11.0971,10.5937,10.8683,1367800.0],["1998-08-24",11.0742,11.2115,10.914,11.0284,799400.0],["1998-08-25",11.2115,11.3488,11.0055,11.0513,1092200.0],["1998-08-26",10.8683,11.0971,10.7539,10.9827,1018500.0],["1998-08-27",10.7996,10.8683,10.342,10.4335,1433200.0],["1998-08-28",10.5203,10.9356,10.2896,10.2896,1437700.0],["1998-08-31",10.3819,10.4972,9.4129,9.4129,1185800.0],["1998-09-01",9.459,10.6126,9.136,10.4972,1823900.0],["1998-09-02",10.4972,10.9586,10.3588,10.4972,1589900.0],["1998-09-03",10.2434,10.3819,10.0127,10.0819,887600.0],["1998-09-04",10.2204,10.4049,9.6897,10.0358,871900.0],["1998-09-08",10.6126,10.9356,10.3819,10.8894,913000.0],["1998-09-09",10.9125,10.9817,10.7048,10.7279,1451200.0],["1998-09-10",10.1511,10.3357,9.9666,10.3357,1485100.0],["1998-09-11",9.9666,11.0048,9.9435,11.0048,1459000.0],["1998-09-14",11.2124,11.397,11.1201,11.2124,1346800.0],["1998-09-15",11.1663,11.6969,11.1201,11.6738,1538300.0],["1998-09-16",11.9045,12.0199,11.6508,11.8122,2278300.0],["1998-09-17",11.3508,11.6508,11.3047,11.4893,684700.0],["1998-09-18",11.4893,11.6277,11.4893,11.5354,1219500.0],["1998-09-21",11.2585,11.5123,11.1663,11.4431,537500.0],["1998-09-22",11.5354,11.743,11.4893,11.5585,675400.0],["1998-09-23",11.6046,12.0199,11.5585,12.0199,910300.0],["1998-09-24",11.9968,12.1583,11.6277,12.0199,1208500.0],["1998-09-25",11.6277,11.9737,11.6277,11.7892,1302700.0],["1998-09-28",11.7661,12.1352,11.1201,11.2816,1399400.0],["1998-09-29",11.3739,11.4431,11.0278,11.3047,1045500.0],["1998-09-30",11.1663,11.2585,10.5664,10.6587,859900.0],["1998-10-01",10.5664,10.6356,10.1742,10.1742,1258700.0],["1998-10-02",10.5203,10.8894,10.0358,10.8663,948900.0],["1998-10-05",10.6126,10.6356,9.8512,10.5203,1305500.0],["1998-10-06",10.7048,10.7971,9.9204,9.9897,983900.0],["1998-10-07",9.9666,10.0589,9.2283,9.6205,1286000.0],["1998-10-08",9.4129,9.4129,8.6285,9.2052,1637100.0],["1998-10-09",9.3206,9.8051,9.2514,9.7589,1200800.0],["1998-10-12",10.0127,10.1973,9.8051,9.8051,906400.0],["1998-10-13",9.8051,9.9204,9.5974,9.7128,1208700.0],["1998-10-14",9.8051,10.0819,9.5974,9.8051,862200.0],["1998-10-15",9.8051,10.6587,9.6667,10.4049,1727000.0],["1998-10-16",10.8433,11.6738,10.5895,11.4893,3226200.0],["1998-10-19",11.4892,11.6046,11.097,11.2585,949100.0],["1998-10-20",11.3278,11.8122,11.3278,11.743,1695400.0],["1998-10-21",11.743,11.7661,11.5354,11.5585,1268500.0],["1998-10-22",11.5354,11.5354,11.0278,11.4431,914900.0],["1998-10-23",11.4893,11.4893,10.9125,10.9125,540100.0],["1998-10-26",11.0278,11.1663,10.8894,10.8894,558000.0],["1998-10-27",11.0048,11.0509,10.2665,10.4049,1322800.0],["1998-10-28",10.4049,10.6356,10.1511,10.5664,954600.0],["1998-10-29",10.6356,10.8663,10.4972,10.7741,568800.0],["1998-10-30",10.9125,11.1893,10.8894,11.1893,933000.0],["1998-11-02",11.6277,11.72,11.3508,11.42,1143400.0],["1998-11-03",11.5815,11.6969,11.397,11.6277,936400.0],["1998-11-04",11.8122,11.9045,11.6046,11.72,980200.0],["1998-11-05",11.6277,11.9276,11.5123,11.9276,637100.0],["1998-11-06",11.8353,12.389,11.743,11.8353,720600.0],["1998-11-09",11.743,11.7661,11.3047,11.6046,657200.0],["1998-11-10",11.4431,11.6046,11.3508,11.4662,459900.0],["1998-11-11",11.5354,11.5815,11.0048,11.1201,825600.0],["1998-11-12",11.0971,11.2355,10.9586,11.0509,578200.0],["1998-11-13",11.074,11.4892,11.0048,11.2585,523900.0],["1998-11-16",11.3508,11.6046,11.2816,11.5354,571600.0],["1998-11-17",11.4662,11.8584,11.2355,11.6277,752100.0],["1998-11-18",11.5815,11.743,11.42,11.6046,837700.0],["1998-11-19",11.6969,11.9045,11.5815,11.72,643300.0],["1998-11-20",11.9968,11.9968,11.6507,11.7892,710600.0],["1998-11-23",11.8584,12.5736,11.8584,12.3198,1279500.0],["1998-11-24",12.2737,12.4582,12.1352,12.2275,1725000.0],["1998-11-25",12.2506,12.3659,11.9968,12.0429,701300.0],["1998-11-27",12.0838,12.0838,11.8515,11.9677,200600.0],["1998-11-30",11.712,11.8282,11.3402,11.4099,1055200.0],["1998-12-01",11.317,11.7818,11.1543,11.6423,798000.0],["1998-12-02",11.5726,11.8515,11.5726,11.8282,630200.0],["1998-12-03",11.7585,11.8747,11.4332,11.4332,684600.0],["1998-12-04",11.712,12.0374,11.6191,12.0141,973600.0],["1998-12-07",11.9444,12.0606,11.8515,11.9909,763700.0],["1998-12-08",11.9677,12.0374,11.7353,11.7353,1325500.0],["1998-12-09",11.7353,11.8979,11.6191,11.8282,661800.0],["1998-12-10",11.898,11.898,11.5726,11.7585,897400.0],["1998-12-11",11.712,11.7353,11.2937,11.5494,1028300.0],["1998-12-14",11.3402,11.5261,11.2473,11.4564,908000.0],["1998-12-15",11.4564,11.712,11.3867,11.712,1031100.0],["1998-12-16",11.7585,11.7585,11.5261,11.6191,574000.0],["1998-12-17",11.712,11.9677,11.6656,11.9444,1092300.0],["1998-12-18",11.8747,12.0141,11.8282,11.8747,1600900.0],["1998-12-21",11.5958,11.8747,11.5958,11.8747,659800.0],["1998-12-22",11.7818,11.8515,11.5958,11.712,654600.0],["1998-12-23",11.8747,12.0606,11.6423,12.0606,945700.0],["1998-12-24",12.0606,12.0838,11.9677,11.9677,311500.0],["1998-12-28",11.9212,11.9909,11.6656,11.7585,458600.0],["1998-12-29",11.712,11.9444,11.5494,11.8979,634900.0],["1998-12-30",11.7817,11.8979,11.6656,11.8282,520000.0],["1998-12-31",11.7585,11.9444,11.712,11.8979,547400.0],["1999-01-04",11.805,12.0374,11.6423,11.805,835100.0],["1999-01-05",11.7585,11.9677,11.7353,11.9444,778200.0],["1999-01-06",11.9212,12.386,11.9212,12.386,1983600.0],["1999-01-07",12.2698,12.4324,11.9909,12.4092,1460200.0],["1999-01-08",12.5718,12.5718,12.2233,12.4557,958200.0],["1999-01-11",12.4092,12.4092,12.0606,12.2,669700.0],["1999-01-12",11.9444,11.9909,11.5959,11.7353,905500.0],["1999-01-13",11.0846,11.7817,11.0846,11.6656,1280200.0],["1999-01-14",11.5029,11.5726,11.1776,11.2008,993600.0],["1999-01-15",11.2938,11.6423,11.2705,11.6191,1301700.0],["1999-01-19",11.5261,11.5726,11.2008,11.3867,736500.0],["1999-01-20",11.4332,11.8979,11.4332,11.5726,1139200.0],["1999-01-21",11.6656,11.712,11.3402,11.6423,1083000.0],["1999-01-22",11.6423,11.805,11.4797,11.5494,1023000.0],["1999-01-25",11.5261,11.6888,11.3867,11.4564,604900.0],["1999-01-26",11.5029,11.6656,11.4332,11.6656,910300.0],["1999-01-27",11.5958,11.5958,11.1776,11.2008,1134100.0],["1999-01-28",11.2473,11.6191,11.224,11.4797,1304500.0],["1999-01-29",11.6888,11.8515,11.3402,11.8515,1285700.0],["1999-02-01",11.8515,11.8515,11.4564,11.5029,990100.0],["1999-02-02",11.4099,11.5261,11.2473,11.2938,1432100.0],["1999-02-03",11.2008,11.3867,11.1776,11.2938,1117700.0],["1999-02-04",11.224,11.3635,11.0846,11.1543,1051900.0],["1999-02-05",11.1543,11.3402,11.1311,11.2938,1161500.0],["1999-02-08",11.2473,11.3867,11.224,11.317,976900.0],["1999-02-09",11.2705,11.4564,11.0846,11.1776,728600.0],["1999-02-10",11.1543,11.3402,11.0846,11.2938,437600.0],["1999-02-11",11.2008,11.5261,11.1776,11.4564,634100.0],["1999-02-12",11.4797,11.4797,11.1311,11.4564,524400.0],["1999-02-16",11.5029,11.5959,11.224,11.3635,821000.0],["1999-02-17",11.2473,11.5726,11.2008,11.3402,946500.0],["1999-02-18",11.3635,11.6888,11.2938,11.6423,907300.0],["1999-02-19",11.6656,11.8747,11.6423,11.7818,953800.0],["1999-02-22",11.7353,12.1536,11.7353,12.0374,1232100.0],["1999-02-23",11.9909,12.1303,11.8979,12.0141,1004600.0],["1999-02-24",12.0141,12.1768,11.8979,11.9212,952800.0],["1999-02-25",11.8979,11.9444,11.7585,11.8979,889900.0],["1999-02-26",12.0891,12.136,11.8783,12.0891,669200.0],["1999-03-01",11.9954,12.136,11.9485,12.0188,906100.0],["1999-03-02",12.0657,12.0657,11.7377,11.7845,1247900.0],["1999-03-03",11.8548,12.0423,11.8548,11.8783,798300.0],["1999-03-04",11.9017,12.1125,11.8783,12.0657,590100.0],["1999-03-05",12.1594,12.3234,11.808,12.2297,751300.0],["1999-03-08",12.2531,12.3234,12.0657,12.136,716500.0],["1999-03-09",12.136,12.464,12.0891,12.3,1004300.0],["1999-03-10",12.3703,12.5343,12.2063,12.5343,1111900.0],["1999-03-11",12.5577,12.6045,12.3703,12.5811,765900.0],["1999-03-12",12.6748,12.6748,12.2765,12.3234,1028900.0],["1999-03-15",12.6983,12.7451,12.2765,12.5577,1098600.0],["1999-03-16",12.5811,12.8154,12.4171,12.4405,953000.0],["1999-03-17",12.3468,12.4171,12.0891,12.136,783300.0],["1999-03-18",12.1594,12.3234,12.0188,12.3,1360600.0],["1999-03-19",12.3234,12.3234,11.9954,11.9954,1292000.0],["1999-03-22",11.9954,12.1828,11.9485,11.9485,801600.0],["1999-03-23",11.972,11.972,11.5268,11.6206,536900.0],["1999-03-24",11.5737,11.7143,11.4097,11.644,876400.0],["1999-03-25",11.6674,11.7377,11.5268,11.6206,894300.0],["1999-03-26",11.5503,11.5503,11.2925,11.4565,730200.0],["1999-03-29",11.4565,11.7143,11.4565,11.5268,478100.0],["1999-03-30",11.5268,11.5268,11.2223,11.2926,636200.0],["1999-03-31",11.3863,11.5268,11.1286,11.3628,875700.0],["1999-04-01",11.152,11.2223,10.9645,11.1285,774200.0],["1999-04-05",10.9645,11.1988,10.9177,11.152,1226200.0],["1999-04-06",11.2457,11.2926,10.988,11.0583,744500.0],["1999-04-07",11.1286,11.5268,11.1051,11.5034,702400.0],["1999-04-08",11.4566,11.7846,11.4566,11.6674,686800.0],["1999-04-09",11.6674,11.808,11.4566,11.48,635400.0],["1999-04-12",11.3863,11.9017,11.2223,11.7845,886900.0],["1999-04-13",11.808,11.9251,11.6674,11.9017,669800.0],["1999-04-14",11.9017,12.0657,11.8548,11.9017,998200.0],["1999-04-15",11.7611,11.808,11.3628,11.3863,1407100.0],["1999-04-16",11.152,11.2925,11.1051,11.152,1255700.0],["1999-04-19",11.152,11.5971,11.1051,11.316,1590900.0],["1999-04-20",11.4097,11.5268,11.3863,11.4565,2204300.0],["1999-04-21",11.5503,11.5737,11.3394,11.5737,1136300.0],["1999-04-22",11.5268,11.5268,11.2926,11.3863,987800.0],["1999-04-23",11.3394,11.4331,11.3394,11.4097,718000.0],["1999-04-26",11.316,11.316,11.1051,11.152,1057600.0],["1999-04-27",11.1988,11.316,11.0817,11.316,1240900.0],["1999-04-28",11.3394,11.5503,11.2223,11.2691,977200.0],["1999-04-29",11.3628,11.6674,11.3394,11.5268,1084400.0],["1999-04-30",11.48,11.7377,11.4097,11.5971,1665600.0],["1999-05-03",11.6205,11.808,11.5971,11.6908,1022900.0],["1999-05-04",11.6908,11.8783,11.48,11.48,983900.0],["1999-05-05",11.48,11.7611,11.4565,11.7377,809700.0],["1999-05-06",11.5737,11.6908,11.5503,11.5737,1031600.0],["1999-05-07",11.6206,11.7846,11.5971,11.7143,467000.0],["1999-05-10",11.644,11.9017,11.5503,11.808,1125500.0],["1999-05-11",11.9017,12.2297,11.8314,12.2063,2044100.0],["1999-05-12",12.1828,13.284,12.1125,13.0965,5403200.0],["1999-05-13",13.5886,14.2914,13.4246,13.8463,5149600.0],["1999-05-14",13.5885,13.9634,13.2137,13.448,2000700.0],["1999-05-17",12.9326,13.2606,12.9326,13.1903,1653800.0],["1999-05-18",13.12,13.3777,13.0731,13.12,1584800.0],["1999-05-19",13.12,13.4948,12.8857,13.4948,1543600.0],["1999-05-20",13.4948,13.4948,12.7451,12.9794,1480300.0],["1999-05-21",13.12,13.284,12.9325,13.2605,2334700.0],["1999-05-24",13.4011,13.4948,12.9794,13.3543,2206400.0],["1999-05-25",13.2371,13.4011,13.1903,13.2371,1797900.0],["1999-05-26",13.0028,13.3543,13.0028,13.3308,1557900.0],["1999-05-27",13.3582,13.4054,12.957,13.0042,1570200.0],["1999-05-28",12.8862,13.2166,12.8862,13.1222,1011000.0],["1999-06-01",13.1222,13.1222,12.4378,12.5558,1555300.0],["1999-06-02",12.603,12.7446,12.2254,12.4142,733300.0],["1999-06-03",12.5086,12.5794,12.3198,12.4142,700400.0],["1999-06-04",12.3906,12.4378,12.1073,12.2726,1156800.0],["1999-06-07",12.2726,12.8862,12.2726,12.839,1435800.0],["1999-06-08",12.6974,12.7918,12.4614,12.721,763900.0],["1999-06-09",12.6266,12.8862,12.5322,12.6502,761700.0],["1999-06-10",12.6502,12.6974,12.485,12.6502,770900.0],["1999-06-11",12.9334,13.0042,12.6738,12.7446,1053800.0],["1999-06-14",12.8154,12.8154,12.4614,12.485,721700.0],["1999-06-15",12.5322,12.7918,12.5086,12.5558,910400.0],["1999-06-16",12.7446,13.2638,12.6974,13.075,1359800.0],["1999-06-17",13.0042,13.1694,12.7918,12.9334,806300.0],["1999-06-18",12.839,12.8626,12.5794,12.6974,1245900.0],["1999-06-21",12.6502,12.8862,12.603,12.7918,699200.0],["1999-06-22",12.6266,12.6738,12.5794,12.6738,496200.0],["1999-06-23",12.5794,12.5794,12.2254,12.4614,564500.0],["1999-06-24",12.5086,12.5086,12.0366,12.0838,671400.0],["1999-06-25",12.1074,12.4142,12.1074,12.2018,422900.0],["1999-06-28",12.2018,12.4614,12.2018,12.249,950400.0],["1999-06-29",12.131,12.367,12.1074,12.3434,826200.0],["1999-06-30",12.367,12.6502,12.1074,12.131,1181300.0],["1999-07-01",12.2254,12.367,12.1782,12.1782,2109800.0],["1999-07-02",12.249,12.3434,12.0837,12.249,3098800.0],["1999-07-06",12.1546,12.5086,12.0837,12.2726,896000.0],["1999-07-07",12.2726,12.3906,12.1782,12.249,722900.0],["1999-07-08",12.2726,12.4142,12.249,12.2726,1417000.0],["1999-07-09",12.4378,12.6502,12.367,12.4378,693600.0],["1999-07-12",12.4614,12.5322,12.3198,12.3906,644100.0],["1999-07-13",12.4614,12.603,12.1782,12.367,705500.0],["1999-07-14",12.4142,12.4378,12.1781,12.2962,770900.0],["1999-07-15",12.5558,12.5558,12.2962,12.4142,725300.0],["1999-07-16",12.485,12.5322,12.3906,12.4614,753600.0],["1999-07-19",12.4614,12.5086,12.2726,12.367,779000.0],["1999-07-20",12.3906,12.5794,12.2726,12.4614,954700.0],["1999-07-21",12.5322,12.5322,12.2726,12.3434,666700.0],["1999-07-22",12.3906,12.3906,12.131,12.249,439400.0],["1999-07-23",12.3906,12.3906,12.0366,12.131,554600.0],["1999-07-26",12.0838,12.2018,12.0602,12.1074,364400.0],["1999-07-27",12.131,12.3198,12.131,12.2254,403300.0],["1999-07-28",12.131,12.131,12.0129,12.0129,771000.0],["1999-07-29",11.9893,12.0601,11.8005,11.9421,560900.0],["1999-07-30",11.9422,12.0366,11.8713,11.8949,652200.0],["1999-08-02",12.0366,12.0366,11.8241,11.9185,566300.0],["1999-08-03",11.9185,12.0129,11.6825,11.7769,821700.0],["1999-08-04",11.8713,11.8713,11.5645,11.6353,821500.0],["1999-08-05",11.7297,11.7297,11.3285,11.5881,820700.0],["1999-08-06",11.6353,11.6589,11.1161,11.2341,630500.0],["1999-08-09",11.2577,11.6353,11.2341,11.5409,701900.0],["1999-08-10",11.3757,11.4229,11.0453,11.0689,935700.0],["1999-08-11",11.0689,11.3049,11.0689,11.2813,640900.0],["1999-08-12",11.3285,11.3993,11.1633,11.1633,500500.0],["1999-08-13",11.2813,11.8005,11.2577,11.7533,793600.0],["1999-08-16",11.7061,11.7297,11.5173,11.5645,349900.0],["1999-08-17",11.7533,11.8005,11.5409,11.7769,584300.0],["1999-08-18",11.7061,11.8241,11.5881,11.7061,513100.0],["1999-08-19",11.7533,11.8241,11.6825,11.7769,658800.0],["1999-08-20",11.7297,11.9657,11.6589,11.9657,450600.0],["1999-08-23",11.8949,12.131,11.8949,11.9657,856100.0],["1999-08-24",11.9421,12.0365,11.6825,11.9421,819800.0],["1999-08-25",11.7061,12.0129,11.4937,11.9893,745000.0],["1999-08-26",11.9185,12.0365,11.4465,11.5409,881600.0],["1999-08-27",11.5685,11.6399,11.4495,11.5209,366300.0],["1999-08-30",11.4733,11.4733,11.0449,11.0449,588500.0],["1999-08-31",11.0925,11.2591,10.8544,11.0449,696900.0],["1999-09-01",11.0449,11.2353,10.9735,11.1401,1134100.0],["1999-09-02",11.0449,11.0925,10.7592,11.0449,854600.0],["1999-09-03",11.3781,11.6161,11.3543,11.6161,832800.0],["1999-09-07",11.6161,11.6161,11.2591,11.2829,800400.0],["1999-09-08",11.3305,11.3305,11.0211,11.0925,802800.0],["1999-09-09",11.1163,11.1163,10.664,10.7592,1319600.0],["1999-09-10",10.9258,10.9735,10.6878,10.6878,782700.0],["1999-09-13",10.6878,10.783,10.6878,10.7116,626000.0],["1999-09-14",10.6878,10.6878,10.4974,10.664,723100.0],["1999-09-15",10.8306,10.8306,10.2355,10.5212,1563000.0],["1999-09-16",10.6164,10.6164,10.426,10.545,627400.0],["1999-09-17",10.4736,10.5212,10.2355,10.3308,1281300.0],["1999-09-20",10.3308,10.3784,9.9261,10.0927,946900.0],["1999-09-21",9.8547,10.0451,9.8309,9.9499,572300.0],["1999-09-22",9.9261,10.1403,9.8309,10.1403,499700.0],["1999-09-23",10.0451,10.2117,9.8071,9.8309,691000.0],["1999-09-24",9.8309,9.9261,9.6881,9.9023,769900.0],["1999-09-27",9.9975,10.0927,9.9023,9.9023,845400.0],["1999-09-28",9.8547,10.0213,9.5928,9.8309,716000.0],["1999-09-29",9.8547,9.9975,9.6643,9.6881,509400.0],["1999-09-30",9.7119,10.0927,9.6881,9.8309,1625800.0],["1999-10-01",9.7595,9.8547,9.6166,9.6881,1085400.0],["1999-10-04",9.5928,9.9261,9.5928,9.9261,1142500.0],["1999-10-05",9.8547,10.0451,9.4738,9.6643,862600.0],["1999-10-06",9.6881,9.8785,9.569,9.8547,876900.0],["1999-10-07",9.9261,10.2117,9.7595,9.9261,670700.0],["1999-10-08",9.8309,10.3784,9.8071,10.3784,633300.0],["1999-10-11",10.2831,10.2831,10.0213,10.0451,446100.0],["1999-10-12",9.7595,9.9499,9.7357,9.8547,480700.0],["1999-10-13",9.6881,9.7119,9.2834,9.3786,1525600.0],["1999-10-14",9.569,9.6643,9.3072,9.6166,914600.0],["1999-10-15",9.331,9.331,9.0216,9.0692,826900.0],["1999-10-18",9.1644,9.3786,9.0692,9.331,862700.0],["1999-10-19",9.5214,9.7119,9.4262,9.45,1049100.0],["1999-10-20",9.4976,9.5214,9.3072,9.4262,1060300.0],["1999-10-21",9.4024,9.4262,9.0692,9.2358,1508400.0],["1999-10-22",9.331,9.8547,9.212,9.8547,2106500.0],["1999-10-25",9.4262,9.6405,9.4024,9.5928,1398700.0],["1999-10-26",9.5928,9.7595,9.5452,9.6404,1147700.0],["1999-10-27",9.6166,10.1403,9.6166,10.0451,1085700.0],["1999-10-28",10.664,10.902,10.4974,10.902,2051200.0],["1999-10-29",10.8306,10.9496,10.5688,10.6402,1296900.0],["1999-11-01",10.664,10.9258,10.6402,10.8782,1148900.0],["1999-11-02",10.783,11.0211,10.7116,10.783,715400.0],["1999-11-03",10.8782,10.8782,10.6878,10.8068,921600.0],["1999-11-04",10.8544,11.0925,10.8068,11.0211,771600.0],["1999-11-05",11.2353,11.3305,11.0687,11.0687,756900.0],["1999-11-08",11.0687,11.1877,10.8782,10.9973,508900.0],["1999-11-09",10.9973,10.9973,10.6402,10.7116,512500.0],["1999-11-10",10.4736,10.6402,10.4498,10.545,519000.0],["1999-11-11",10.545,10.545,10.2593,10.4736,591600.0],["1999-11-12",10.5688,10.9258,10.3546,10.9258,768300.0],["1999-11-15",10.783,10.9973,10.7116,10.9496,555300.0],["1999-11-16",10.902,11.1639,10.8782,11.1401,632500.0],["1999-11-17",11.0449,11.0687,10.5688,10.5926,594500.0],["1999-11-18",10.5212,10.664,10.2593,10.2593,854000.0],["1999-11-19",10.2831,10.3308,10.1879,10.2355,690000.0],["1999-11-22",10.0927,10.0927,9.8785,9.9677,752700.0],["1999-11-23",10.0213,10.0451,9.7357,9.7833,849700.0],["1999-11-24",9.7833,9.8785,9.7357,9.7595,585600.0],["1999-11-26",9.7119,9.9261,9.7119,9.8785,532100.0],["1999-11-29",9.7833,9.8309,9.5214,9.8071,1461100.0],["1999-11-30",9.6167,10.307,9.569,10.2832,1531500.0],["1999-12-01",9.9986,10.311,9.9505,9.9986,1290200.0],["1999-12-02",10.0466,10.0947,9.59,9.7101,1157100.0],["1999-12-03",9.9505,10.1909,9.9024,9.9505,1250600.0],["1999-12-06",9.9505,9.9505,9.3496,9.4698,1302500.0],["1999-12-07",9.4217,9.4458,8.8449,9.0612,2229600.0],["1999-12-08",8.8689,8.9891,8.7968,8.8209,1365100.0],["1999-12-09",8.8689,8.917,8.7728,8.7728,1615100.0],["1999-12-10",8.941,9.0372,8.5565,8.6286,2765800.0],["1999-12-13",8.6286,8.6766,8.4603,8.6526,2228900.0],["1999-12-14",8.6286,8.7247,8.4844,8.5805,1278000.0],["1999-12-15",8.3642,8.6526,8.268,8.4844,2188200.0],["1999-12-16",8.4844,8.4844,8.22,8.244,1314900.0],["1999-12-17",8.22,8.3882,8.1959,8.244,1833700.0],["1999-12-20",8.22,8.2921,8.0998,8.1479,839100.0],["1999-12-21",8.0998,8.5084,8.0758,8.3642,1344700.0],["1999-12-22",8.3642,8.4844,8.2921,8.4123,954600.0],["1999-12-23",8.4363,8.7007,8.4123,8.4844,1168900.0],["1999-12-27",8.5084,8.7487,8.4603,8.4603,899800.0],["1999-12-28",8.4603,8.6045,8.2921,8.3882,1023800.0],["1999-12-29",8.3402,8.5805,8.3402,8.5084,786400.0],["1999-12-30",8.4844,8.6286,8.4363,8.5805,642200.0],["1999-12-31",8.5084,8.5565,8.4603,8.5084,561500.0],["2000-01-03",8.2681,8.3161,7.9075,7.9796,1291100.0],["2000-01-04",7.8835,7.9316,7.6672,7.8835,1921900.0],["2000-01-05",8.0037,8.0517,7.7152,7.7393,1671500.0],["2000-01-06",7.7393,8.0758,7.6672,8.0277,1127500.0],["2000-01-07",8.1719,8.244,8.0037,8.244,909300.0],["2000-01-10",8.3402,8.3402,7.9075,7.9796,873000.0],["2000-01-11",7.7874,8.0517,7.7874,7.9796,1049500.0],["2000-01-12",7.9556,8.1479,7.9316,8.0758,846900.0],["2000-01-13",8.1719,8.3402,8.1238,8.2921,757100.0],["2000-01-14",8.4363,8.5084,8.3161,8.4603,920300.0],["2000-01-18",8.244,8.2921,8.0517,8.1238,861500.0],["2000-01-19",8.1719,8.3882,7.8835,7.9316,1410600.0],["2000-01-20",8.0277,8.0277,7.7874,7.8835,999700.0],["2000-01-21",7.9075,8.244,7.8114,8.22,2572600.0],["2000-01-24",8.2681,8.2921,7.8354,7.8595,1335700.0],["2000-01-25",7.8835,7.9556,7.6191,7.7393,1966900.0],["2000-01-26",7.8354,8.3161,7.7873,8.2921,1775500.0],["2000-01-27",8.268,8.3161,7.9556,8.0998,1158700.0],["2000-01-28",8.0758,8.0758,7.8354,7.8835,1075600.0],["2000-01-31",7.9316,8.0758,7.7633,8.0758,1499400.0],["2000-02-01",8.0517,8.0998,7.9075,7.9796,1311300.0],["2000-02-02",7.9796,7.9796,7.8595,7.8835,1037700.0],["2000-02-03",7.9075,7.9796,7.8354,7.8595,1351500.0],["2000-02-04",7.8835,7.9316,7.7152,7.7393,1255600.0],["2000-02-07",7.7393,7.8114,7.6672,7.6912,1078400.0],["2000-02-08",7.6912,7.8354,7.6672,7.8354,1166700.0],["2000-02-09",7.7152,7.7152,7.4749,7.4989,1393500.0],["2000-02-10",7.4268,7.4989,7.0663,7.2105,2713700.0],["2000-02-11",7.1144,7.2826,6.9942,7.1865,2172900.0],["2000-02-14",7.0903,7.1144,6.9221,6.9942,1438000.0],["2000-02-15",7.0663,7.2105,6.874,7.1384,2061300.0],["2000-02-16",7.0182,7.0903,6.85,6.874,1970700.0],["2000-02-17",7.0423,7.0903,6.8259,6.8981,993600.0],["2000-02-18",6.8019,6.85,6.5375,6.6337,2011700.0],["2000-02-22",6.7058,6.8019,6.6577,6.7058,1760900.0],["2000-02-23",6.7058,6.7298,6.6096,6.6096,1511500.0],["2000-02-24",6.6817,6.7298,6.4654,6.7058,1818600.0],["2000-02-25",6.8152,6.8641,6.5709,6.6442,1988400.0],["2000-02-28",6.6442,6.7419,6.5709,6.6442,2103200.0],["2000-02-29",6.6442,6.6931,6.4732,6.6198,1340600.0],["2000-03-01",6.6442,6.6931,6.4732,6.6931,1556100.0],["2000-03-02",6.6442,6.6686,6.4977,6.6198,1080600.0],["2000-03-03",6.8396,6.9129,6.6198,6.8152,1646600.0],["2000-03-06",6.8152,6.8885,6.6442,6.7908,1088500.0],["2000-03-07",6.7419,6.7419,6.229,6.2534,2859400.0],["2000-03-08",6.3511,6.3755,6.0824,6.1312,2702700.0],["2000-03-09",6.1312,6.1801,6.0824,6.1801,2084900.0],["2000-03-10",6.2534,6.3267,6.2045,6.2778,1970900.0],["2000-03-13",6.3511,6.3755,6.1801,6.3511,1596800.0],["2000-03-14",6.3511,6.3999,6.1557,6.2045,1714000.0],["2000-03-15",6.3511,6.9862,6.229,6.9129,3508300.0],["2000-03-16",7.2305,7.5725,6.9373,7.377,2780000.0],["2000-03-17",7.6213,7.6213,7.3282,7.3526,2093800.0],["2000-03-20",7.3038,7.3282,7.0106,7.1083,1425200.0],["2000-03-21",7.2549,7.4015,7.1572,7.4015,1464200.0],["2000-03-22",7.4259,7.6213,7.2793,7.5969,1369600.0],["2000-03-23",7.5969,7.6457,7.4259,7.6213,1810000.0],["2000-03-24",7.6457,7.6946,7.4259,7.4747,1733700.0],["2000-03-27",7.4747,7.4747,7.1572,7.3038,1037200.0],["2000-03-28",7.3282,7.5236,7.2793,7.4992,1705000.0],["2000-03-29",7.4992,7.5236,7.2793,7.4259,1324500.0],["2000-03-30",7.3526,7.4747,7.3038,7.3282,1231900.0],["2000-03-31",7.377,7.4503,7.206,7.4259,1564900.0],["2000-04-03",7.5236,7.6946,7.4747,7.6213,1783600.0],["2000-04-04",7.548,7.7923,7.1572,7.4992,1856800.0],["2000-04-05",7.4992,7.5969,7.2793,7.3282,1173500.0],["2000-04-06",7.3282,7.4259,7.2305,7.3526,1511100.0],["2000-04-07",7.3526,7.3526,7.0595,7.0839,1065100.0],["2000-04-10",7.0595,7.0839,6.9618,7.035,2302600.0],["2000-04-11",7.0351,7.1328,7.0106,7.1083,1259800.0],["2000-04-12",7.2549,7.4747,7.2305,7.3282,1864600.0],["2000-04-13",7.3282,7.3526,7.1816,7.1816,1250000.0],["2000-04-14",7.1083,7.1328,6.6442,6.7175,1753900.0],["2000-04-17",6.7175,6.8885,6.7175,6.8885,1333800.0],["2000-04-18",6.7908,6.9862,6.7419,6.9618,1575100.0],["2000-04-19",6.9618,6.9862,6.7908,6.9373,1040900.0],["2000-04-20",7.1328,7.1328,6.9129,6.9862,732100.0],["2000-04-24",7.035,7.2793,7.0106,7.206,1241800.0],["2000-04-25",7.1083,7.4992,7.1083,7.4503,1361000.0],["2000-04-26",7.4259,7.4747,7.3282,7.377,1382000.0],["2000-04-27",7.3282,7.3282,7.1816,7.2305,1142100.0],["2000-04-28",7.2549,7.3282,7.1572,7.2305,1484400.0],["2000-05-01",7.2549,7.4747,7.1816,7.377,1275500.0],["2000-05-02",7.206,7.2793,7.206,7.2549,876100.0],["2000-05-03",7.206,7.2549,7.0595,7.1083,1225800.0],["2000-05-04",7.1328,7.1328,6.9129,6.9373,854500.0],["2000-05-05",6.9129,7.0106,6.8885,6.9373,566800.0],["2000-05-08",6.9862,7.206,6.9129,7.0839,927800.0],["2000-05-09",7.1328,7.2793,7.035,7.035,854900.0],["2000-05-10",7.1083,7.1083,7.0106,7.0839,1167000.0],["2000-05-11",7.0839,7.3526,7.0595,7.2305,1470800.0],["2000-05-12",7.3282,7.4747,7.2793,7.4259,966200.0],["2000-05-15",7.4259,7.719,7.377,7.5236,1470500.0],["2000-05-16",7.5236,7.548,7.1816,7.2305,2181900.0],["2000-05-17",7.2305,7.377,7.1328,7.3038,833900.0],["2000-05-18",7.4747,7.5969,7.4503,7.4747,733300.0],["2000-05-19",7.4259,7.4747,7.3038,7.3526,808800.0],["2000-05-22",7.4503,7.548,7.4015,7.4992,908200.0],["2000-05-23",7.5236,8.0366,7.5236,7.7679,1841800.0],["2000-05-24",7.8167,8.2076,7.7923,8.2076,1773200.0],["2000-05-25",8.269,8.269,7.8233,7.9719,1195900.0],["2000-05-26",8.0709,8.2194,7.9471,8.1947,1101900.0],["2000-05-30",8.1947,8.3927,8.1947,8.3185,1564000.0],["2000-05-31",8.3185,8.368,8.1947,8.3185,1492200.0],["2000-06-01",8.2937,8.6651,8.269,8.6156,1668400.0],["2000-06-02",8.6651,9.086,8.6651,9.0612,2479200.0],["2000-06-05",9.1107,9.1107,8.6898,8.7641,1323900.0],["2000-06-06",8.8384,8.8384,8.269,8.2937,1370700.0],["2000-06-07",8.3185,8.5165,8.2937,8.467,1484100.0],["2000-06-08",8.467,8.467,8.1947,8.368,1357500.0],["2000-06-09",8.269,8.3432,8.0214,8.0214,1105900.0],["2000-06-12",8.0957,8.2442,8.0957,8.1452,793300.0],["2000-06-13",8.1452,8.1452,8.0461,8.1204,665300.0],["2000-06-14",8.0957,8.2194,8.0709,8.1452,820400.0],["2000-06-15",8.0214,8.0461,7.5262,7.7986,2466700.0],["2000-06-16",7.6005,7.6995,7.3282,7.4025,2470500.0],["2000-06-19",7.3777,7.7243,7.3034,7.5758,1781700.0],["2000-06-20",7.5758,7.6005,7.3529,7.3529,1009800.0],["2000-06-21",7.5015,7.5758,7.2291,7.2539,2102400.0],["2000-06-22",7.4767,7.4767,7.3034,7.4272,2614200.0],["2000-06-23",7.4767,7.5758,7.4025,7.4272,1045800.0],["2000-06-26",7.4767,7.6253,7.4272,7.452,837800.0],["2000-06-27",7.5262,7.65,7.5015,7.5758,1050100.0],["2000-06-28",7.551,7.8481,7.5015,7.6067,951100.0],["2000-06-29",7.65,7.7491,7.5262,7.5758,774600.0],["2000-06-30",7.4767,7.5262,6.9754,6.9816,1989600.0],["2000-07-03",7.1301,7.4767,7.1301,7.452,497600.0],["2000-07-05",7.5758,7.6253,7.4767,7.5262,924200.0],["2000-07-06",7.4767,7.6005,7.2292,7.5262,658600.0],["2000-07-07",7.65,7.8233,7.6005,7.7243,852500.0],["2000-07-10",7.7243,7.7986,7.65,7.7243,522100.0],["2000-07-11",7.7491,7.7491,7.6005,7.6995,708600.0],["2000-07-12",7.7491,7.8728,7.6995,7.6995,526100.0],["2000-07-13",7.6748,7.7738,7.5262,7.5758,625500.0],["2000-07-14",7.452,7.6748,7.452,7.6253,779000.0],["2000-07-17",7.5262,7.6005,7.3777,7.5015,1182700.0],["2000-07-18",7.4024,7.5262,7.2787,7.3282,965600.0],["2000-07-19",7.4767,7.4767,7.2044,7.2292,1286700.0],["2000-07-20",7.3034,7.5015,7.2539,7.5015,1263600.0],["2000-07-21",7.452,7.551,7.2291,7.2539,1018800.0],["2000-07-24",7.2292,7.4272,7.2044,7.3777,566000.0],["2000-07-25",7.2787,7.452,7.2291,7.4272,873500.0],["2000-07-26",7.3529,7.4024,7.1549,7.1549,1041000.0],["2000-07-27",7.1796,7.3034,7.1054,7.1796,796700.0],["2000-07-28",7.1301,7.1549,6.9568,6.9816,854300.0],["2000-07-31",7.0558,7.1301,6.9321,6.9568,776900.0],["2000-08-01",7.0558,7.2044,7.0311,7.1549,711900.0],["2000-08-02",7.1301,7.2539,7.1301,7.1796,572100.0],["2000-08-03",7.2044,7.4272,7.1796,7.4025,747900.0],["2000-08-04",7.6253,7.8233,7.5262,7.7738,1242600.0],["2000-08-07",7.8976,7.8976,7.6005,7.7738,1026000.0],["2000-08-08",7.8728,7.8728,7.65,7.6748,875500.0],["2000-08-09",7.6748,7.7243,7.5758,7.6253,966900.0],["2000-08-10",7.65,7.7738,7.65,7.6995,1326100.0],["2000-08-11",7.7243,7.8976,7.6995,7.8976,895000.0],["2000-08-14",7.8976,7.8976,7.6748,7.8728,961300.0],["2000-08-15",7.7243,7.9471,7.7243,7.8481,921500.0],["2000-08-16",7.9224,7.9966,7.8233,7.8481,996800.0],["2000-08-17",7.9224,7.9719,7.7986,7.8481,893500.0],["2000-08-18",7.8728,7.8728,7.65,7.7243,991300.0],["2000-08-21",7.7243,7.7986,7.65,7.7491,482000.0],["2000-08-22",7.6995,8.0709,7.6995,8.0461,841100.0],["2000-08-23",7.8976,8.0214,7.8481,7.8728,541900.0],["2000-08-24",7.8728,7.9471,7.8233,7.8233,452700.0],["2000-08-25",7.8605,7.9609,7.6847,7.7349,569500.0],["2000-08-28",7.76,7.9358,7.6596,7.8856,603600.0],["2000-08-29",7.8856,7.9107,7.7852,7.7852,713600.0],["2000-08-30",7.7852,7.9861,7.7852,7.8856,518900.0],["2000-08-31",7.9107,8.2623,7.9107,8.1179,1385600.0],["2000-09-01",8.1116,8.187,8.0363,8.0865,1050900.0],["2000-09-05",8.0614,8.3125,8.0363,8.3125,1321900.0],["2000-09-06",8.6892,8.865,8.5888,8.7897,2304300.0],["2000-09-07",8.8148,9.1162,8.7897,8.8148,1852800.0],["2000-09-08",8.865,9.3924,8.865,9.0408,2310000.0],["2000-09-11",9.2668,9.7691,9.2417,9.7691,2799500.0],["2000-09-12",9.5933,9.6184,9.292,9.4426,1538800.0],["2000-09-13",9.6184,9.6687,9.3171,9.3924,1359200.0],["2000-09-14",9.6184,9.6687,9.4929,9.6184,1447700.0],["2000-09-15",9.5431,9.8445,9.4426,9.7189,2279800.0],["2000-09-18",9.5933,9.6184,9.292,9.3171,1361200.0],["2000-09-19",9.3171,9.3924,9.2166,9.2417,1586900.0],["2000-09-20",9.1915,9.4175,9.0659,9.3673,1374800.0],["2000-09-21",9.1413,9.4175,9.1413,9.3171,1262100.0],["2000-09-22",9.2166,9.4929,9.1664,9.4426,938000.0],["2000-09-25",9.4426,9.744,9.3924,9.744,981800.0],["2000-09-26",9.4929,10.0454,9.4929,9.97,1948500.0],["2000-09-27",9.97,10.3216,9.8696,10.2714,2167700.0],["2000-09-28",10.1709,10.8741,10.0705,10.7234,3351100.0],["2000-09-29",10.4974,10.6732,10.1709,10.1709,2224100.0],["2000-10-02",10.2212,10.4472,9.8947,10.2212,1590600.0],["2000-10-03",10.2463,10.4472,10.2463,10.4221,1590300.0],["2000-10-04",10.4221,10.6732,10.2714,10.4221,1766400.0],["2000-10-05",10.4472,10.6983,10.1709,10.196,1086900.0],["2000-10-06",10.196,10.2463,9.744,9.8947,1007200.0],["2000-10-09",9.7942,9.8947,9.6435,9.7942,702700.0],["2000-10-10",9.744,9.7691,9.4929,9.5682,1450300.0],["2000-10-11",9.5682,9.5682,8.9906,9.1915,3157400.0],["2000-10-12",9.292,9.292,8.7144,8.9906,1709100.0],["2000-10-13",8.9655,9.5933,8.9404,9.4678,1291500.0],["2000-10-16",9.4929,9.5933,9.2417,9.5431,868200.0],["2000-10-17",9.5431,9.6435,9.0659,9.1664,1375200.0],["2000-10-18",8.8901,8.9153,8.639,8.7646,2170700.0],["2000-10-19",8.6892,9.1413,8.6892,9.0659,1051900.0],["2000-10-20",9.0408,9.1162,9.0157,9.0408,1208600.0],["2000-10-23",8.9404,9.1413,8.8901,9.1413,1034100.0],["2000-10-24",9.1413,9.518,9.1413,9.4678,912000.0],["2000-10-25",9.4677,9.6435,9.3673,9.4175,969900.0],["2000-10-26",9.3924,9.4678,9.091,9.2417,797800.0],["2000-10-27",9.2166,9.6687,9.2166,9.5682,954600.0],["2000-10-30",9.5933,9.97,9.5431,9.9449,1047200.0],["2000-10-31",9.9449,10.0202,9.6184,9.9198,1043900.0],["2000-11-01",9.8947,9.9951,9.7189,9.8947,1065900.0],["2000-11-02",9.8193,10.0454,9.8193,9.9449,667900.0],["2000-11-03",9.8696,10.1709,9.8445,10.1458,785800.0],["2000-11-06",10.0705,10.196,10.0202,10.1458,473700.0],["2000-11-07",10.1458,10.1458,9.8947,10.0454,534600.0],["2000-11-08",10.0454,10.0454,9.744,10.0202,431800.0],["2000-11-09",9.9198,10.0202,9.7942,9.9449,802300.0],["2000-11-10",9.9449,10.0203,9.6938,9.7942,768700.0],["2000-11-13",9.8193,9.8445,9.5431,9.6436,565000.0],["2000-11-14",9.4678,9.7942,9.3924,9.5933,977000.0],["2000-11-15",9.3924,9.4426,8.9906,9.0659,2027000.0],["2000-11-16",8.9906,9.3422,8.9404,9.2668,1318300.0],["2000-11-17",9.292,9.4426,9.091,9.091,2666800.0],["2000-11-20",9.1162,9.2166,8.865,9.1664,1059300.0],["2000-11-21",9.1915,9.292,9.0408,9.2166,742200.0],["2000-11-22",9.1162,9.2417,9.0659,9.1413,614300.0],["2000-11-24",9.2298,9.3569,9.1789,9.3315,318400.0],["2000-11-27",9.306,9.4332,9.306,9.306,630800.0],["2000-11-28",9.3823,9.6112,9.3315,9.4332,989100.0],["2000-11-29",9.484,10.0688,9.484,9.9417,1688900.0],["2000-11-30",9.9417,10.1451,9.84,10.1451,1470500.0],["2000-12-01",10.1451,10.2722,10.0688,10.196,1451800.0],["2000-12-04",10.1705,10.2722,10.0434,10.196,1052700.0],["2000-12-05",10.3485,10.5519,10.1197,10.5519,1028200.0],["2000-12-06",10.4248,10.8316,10.3994,10.5519,3515600.0],["2000-12-07",10.5011,10.7808,10.3994,10.6282,1837500.0],["2000-12-08",10.7299,11.035,10.7299,10.9588,2457000.0],["2000-12-11",10.9079,11.1876,10.9079,11.1113,1482400.0],["2000-12-12",11.1113,11.1113,10.9333,10.9842,709100.0],["2000-12-13",10.8825,11.0859,10.8062,10.8825,2143200.0],["2000-12-14",10.6536,10.6536,10.3994,10.6536,1142600.0],["2000-12-15",10.4757,10.6791,10.4757,10.6791,1809800.0],["2000-12-18",10.8825,11.391,10.8825,11.3401,1973900.0],["2000-12-19",11.2384,11.5944,11.1876,11.1876,1992100.0],["2000-12-20",11.1367,11.3656,10.9842,11.2384,2404600.0],["2000-12-21",11.1876,11.3401,11.035,11.1367,2990100.0],["2000-12-22",11.391,11.5436,11.2639,11.2893,1317600.0],["2000-12-26",11.3401,11.5944,11.2893,11.3656,992300.0],["2000-12-27",11.4164,11.569,11.3401,11.4927,758700.0],["2000-12-28",11.4927,11.4927,11.391,11.4673,797000.0],["2000-12-29",11.391,11.4673,11.213,11.391,1030400.0],["2001-01-02",11.213,11.213,10.9588,11.035,1781900.0],["2001-01-03",11.035,11.4673,10.7045,11.4673,1938800.0],["2001-01-04",11.4673,11.8995,11.391,11.569,1788100.0],["2001-01-05",11.569,11.569,11.035,11.1876,1432000.0],["2001-01-08",11.1113,11.1367,10.8316,10.9079,826800.0],["2001-01-09",10.9842,11.0096,10.7553,10.9333,1043000.0],["2001-01-10",11.0859,11.4419,11.035,11.2384,1184300.0],["2001-01-11",11.3147,11.569,11.2639,11.391,1647000.0],["2001-01-12",11.2893,11.3656,11.0096,11.1622,1067000.0],["2001-01-16",11.1622,11.6707,11.0859,11.4927,2223100.0],["2001-01-17",11.569,11.569,11.4164,11.4927,1269000.0],["2001-01-18",11.4927,11.5436,11.035,11.035,1784000.0],["2001-01-19",10.9333,11.035,10.8062,10.9588,1774100.0],["2001-01-22",10.9588,11.1367,10.9079,11.035,1670300.0],["2001-01-23",10.9842,11.0859,10.9079,10.9842,1339000.0],["2001-01-24",10.9333,10.9842,10.8571,10.9588,1109900.0],["2001-01-25",10.9588,11.0096,10.7808,10.9588,1201900.0],["2001-01-26",10.9842,11.213,10.9333,11.1622,1824000.0],["2001-01-29",11.391,11.452,11.0655,11.1591,1191800.0],["2001-01-30",10.9842,11.1672,10.9354,11.1144,971900.0],["2001-01-31",11.1144,11.1144,10.8459,10.8459,1612700.0],["2001-02-01",10.8621,10.9801,10.8011,10.911,1423100.0],["2001-02-02",10.9313,11.1062,10.8988,10.9842,936000.0],["2001-02-05",10.9842,11.0208,10.9435,10.9964,1040700.0],["2001-02-06",10.9923,10.9923,10.618,10.7197,953800.0],["2001-02-07",10.7319,10.9842,10.6953,10.8296,1645100.0],["2001-02-08",10.6994,10.9191,10.6994,10.8296,1129000.0],["2001-02-09",10.8215,10.8988,10.7808,10.8865,687300.0],["2001-02-12",10.8784,10.9842,10.8662,10.9232,1104800.0],["2001-02-13",10.9842,11.0127,10.9028,10.9476,1305000.0],["2001-02-14",10.9476,11.1022,10.9191,10.9476,1268800.0],["2001-02-15",10.9679,11.0452,10.8865,11.0045,1436900.0],["2001-02-16",11.0249,11.3625,11.0249,11.1998,1497900.0],["2001-02-20",11.2812,11.2812,10.7808,10.8337,1634500.0],["2001-02-21",10.6994,10.9232,10.6669,10.6709,678700.0],["2001-02-22",10.618,10.6547,10.0688,10.4228,1828700.0],["2001-02-23",10.4866,10.5071,10.145,10.4536,1558000.0],["2001-02-26",10.6183,10.7417,10.3137,10.7417,1165700.0],["2001-02-27",10.6388,10.8734,10.6018,10.7541,1062600.0],["2001-02-28",10.9063,10.9063,10.5277,10.7006,1832400.0],["2001-03-01",10.8035,10.9887,10.6388,10.9887,1670500.0],["2001-03-02",10.9887,11.2932,10.9681,11.1533,1379800.0],["2001-03-05",11.1739,11.2109,10.9105,11.071,949100.0],["2001-03-06",11.3385,11.3385,11.0915,11.1739,1007200.0],["2001-03-07",11.1286,11.3179,11.0792,11.3179,864400.0],["2001-03-08",11.2356,11.3508,11.1121,11.2932,1318300.0],["2001-03-09",11.1944,11.215,10.9763,11.0422,814600.0],["2001-03-12",11.0422,11.0422,10.5401,10.5977,1551600.0],["2001-03-13",10.5359,10.9393,10.4742,10.9187,1203600.0],["2001-03-14",10.3919,10.5154,10.0421,10.2478,1902800.0],["2001-03-15",10.396,10.7129,10.3055,10.7006,1471100.0],["2001-03-16",10.3919,10.6059,10.3919,10.5071,1642600.0],["2001-03-19",10.5359,10.6183,10.1861,10.3919,1601600.0],["2001-03-20",10.4948,10.5359,10.252,10.2931,1547100.0],["2001-03-21",10.1861,10.3302,9.9515,9.9886,1509700.0],["2001-03-22",9.8775,9.9186,9.3218,9.7951,1740800.0],["2001-03-23",9.8774,10.1655,9.7416,10.1285,1311600.0],["2001-03-26",10.2067,10.3713,10.1285,10.2602,887800.0],["2001-03-27",10.2643,10.503,10.1038,10.4783,1041400.0],["2001-03-28",10.2067,10.4824,10.1902,10.4578,1029300.0],["2001-03-29",10.3549,10.5894,10.289,10.4125,955500.0],["2001-03-30",10.4331,10.6594,10.4207,10.6183,1178500.0],["2001-04-02",10.5359,10.8775,10.4742,10.6306,908300.0],["2001-04-03",10.5565,10.6923,10.2067,10.3713,949400.0],["2001-04-04",10.289,10.3713,9.9268,10.1244,980600.0],["2001-04-05",10.2684,10.4289,10.1697,10.3631,1043700.0],["2001-04-06",10.2684,10.4454,9.9886,10.1655,1172800.0],["2001-04-09",10.3302,10.4372,10.2602,10.3878,911300.0],["2001-04-10",10.4948,10.6676,10.4372,10.5565,961100.0],["2001-04-11",10.6594,10.6841,10.4084,10.4125,1397000.0],["2001-04-12",10.4948,10.6388,10.4248,10.5071,644900.0],["2001-04-16",10.5771,10.68,10.2808,10.4042,852000.0],["2001-04-17",10.4125,10.4125,10.2273,10.3384,835500.0],["2001-04-18",9.363,10.3302,9.0955,9.6511,5474800.0],["2001-04-19",9.6634,9.6717,9.3301,9.3424,2462100.0],["2001-04-20",9.3218,9.47,9.2807,9.4659,2010900.0],["2001-04-23",9.4659,9.4659,9.2848,9.4083,1196100.0],["2001-04-24",9.3836,9.5194,9.3671,9.4577,970600.0],["2001-04-25",9.4247,9.5029,9.3383,9.4741,1055000.0],["2001-04-26",9.3836,9.4659,9.2601,9.2683,1363400.0],["2001-04-27",9.4659,9.5688,9.3424,9.5688,1457000.0],["2001-04-30",9.7746,9.7746,9.4494,9.54,1101100.0],["2001-05-01",9.54,9.6223,9.4247,9.5894,1006300.0],["2001-05-02",9.5482,9.6758,9.4906,9.6387,1295700.0],["2001-05-03",9.5688,9.6675,9.4659,9.6634,1011800.0],["2001-05-04",9.5811,9.9186,9.4659,9.9186,1220900.0],["2001-05-07",9.8774,9.8816,9.6305,9.7499,911900.0],["2001-05-08",9.6717,9.7334,9.6552,9.7334,872100.0],["2001-05-09",9.6717,9.6964,9.4659,9.6922,1147900.0],["2001-05-10",9.7951,9.7951,9.6182,9.6964,712000.0],["2001-05-11",9.6881,9.7704,9.5317,9.5688,365600.0],["2001-05-14",9.5564,9.6717,9.5564,9.614,738000.0],["2001-05-15",9.6305,9.791,9.6099,9.7087,941300.0],["2001-05-16",9.684,10.2273,9.6429,10.038,900600.0],["2001-05-17",10.0215,10.0421,9.4247,10.0421,2649900.0],["2001-05-18",10.0338,10.2479,9.9803,10.0297,1949600.0],["2001-05-21",10.0626,10.0832,9.8569,10.005,1388000.0],["2001-05-22",9.9392,10.2561,9.9021,10.182,1228200.0],["2001-05-23",10.1244,10.2232,10.0873,10.1861,850600.0],["2001-05-24",10.1632,10.3007,10.0466,10.0716,1328200.0],["2001-05-25",9.9966,10.0799,9.7883,9.8716,1153900.0],["2001-05-29",9.8966,9.9966,9.8092,9.9758,730400.0],["2001-05-30",9.8716,10.0091,9.8342,9.8966,777500.0],["2001-05-31",9.855,9.9466,9.7508,9.905,1060700.0],["2001-06-01",9.9258,9.9841,9.8383,9.9549,576600.0],["2001-06-04",9.9549,10.1216,9.9466,10.0882,645000.0],["2001-06-05",10.0383,10.2673,10.0383,10.2257,993500.0],["2001-06-06",10.0799,10.2465,10.0424,10.1341,1534500.0],["2001-06-07",10.3923,10.409,10.2049,10.2715,2367000.0],["2001-06-08",10.2632,10.3298,10.2049,10.2507,755900.0],["2001-06-11",10.1632,10.384,10.1007,10.1382,1254400.0],["2001-06-12",10.1007,10.1007,9.9508,10.0133,1048900.0],["2001-06-13",9.9758,10.1466,9.9591,9.9966,581300.0],["2001-06-14",9.9966,9.9966,9.8633,9.9133,689200.0],["2001-06-15",9.9133,10.0383,9.8716,9.9466,1449400.0],["2001-06-18",9.9966,10.0383,9.8092,9.9425,580600.0],["2001-06-19",10.0258,10.1382,10.0008,10.0757,815800.0],["2001-06-20",10.0966,10.2215,10.0966,10.1465,894100.0],["2001-06-21",10.1216,10.4673,10.1132,10.4464,1687200.0],["2001-06-22",10.4548,10.4881,10.3298,10.4173,1566200.0],["2001-06-25",10.4006,10.4506,10.3257,10.384,1467700.0],["2001-06-26",10.2049,10.6131,10.2049,10.5381,2239200.0],["2001-06-27",10.5422,10.9088,10.5422,10.7505,3322900.0],["2001-06-28",10.7255,10.913,10.7255,10.8297,1663000.0],["2001-06-29",10.788,10.8671,10.5964,10.8505,1685100.0],["2001-07-02",10.8505,10.8921,10.7338,10.888,943900.0],["2001-07-03",10.888,10.8963,10.788,10.8338,384600.0],["2001-07-05",10.8255,10.9296,10.713,10.7338,807100.0],["2001-07-06",10.7047,10.788,10.6422,10.6839,1236600.0],["2001-07-09",10.6422,10.7922,10.5756,10.7338,1181300.0],["2001-07-10",10.6214,10.6839,10.4964,10.5797,1877100.0],["2001-07-11",10.5589,10.7672,10.5422,10.6755,905400.0],["2001-07-12",10.8213,11.0046,10.7339,10.9379,1861400.0],["2001-07-13",10.8546,11.1004,10.8546,11.0421,1054000.0],["2001-07-16",11.0379,11.1295,10.8088,10.8213,870800.0],["2001-07-17",10.7463,10.9921,10.7255,10.9254,1197800.0],["2001-07-18",10.9046,11.0712,10.8713,10.9838,1035900.0],["2001-07-19",11.0171,11.0796,10.8755,10.9963,801200.0],["2001-07-20",10.913,10.9754,10.8172,10.8546,969500.0],["2001-07-23",10.8505,10.9671,10.788,10.8588,590500.0],["2001-07-24",10.8296,10.9546,10.6922,10.7089,900600.0],["2001-07-25",10.7089,10.8421,10.6422,10.8421,670500.0],["2001-07-26",10.7588,11.0129,10.7255,10.9963,912500.0],["2001-07-27",10.9546,11.0796,10.9421,11.0046,562900.0],["2001-07-30",11.0088,11.1046,10.9629,11.0171,573700.0],["2001-07-31",11.0129,11.192,10.9921,11.142,726100.0],["2001-08-01",11.142,11.3878,11.1004,11.3586,1452500.0],["2001-08-02",11.4544,11.5586,11.1879,11.3045,2613700.0],["2001-08-03",11.3045,11.4211,11.242,11.3336,578900.0],["2001-08-06",11.3295,11.4544,11.292,11.3586,595200.0],["2001-08-07",11.3628,11.7252,11.342,11.7252,1549000.0],["2001-08-08",11.6419,11.6419,11.3461,11.3711,880900.0],["2001-08-09",11.3711,11.6002,11.2837,11.5752,807700.0],["2001-08-10",11.4544,11.4753,11.3503,11.3545,1142200.0],["2001-08-13",11.3586,11.4128,11.2628,11.3128,996400.0],["2001-08-14",11.3461,11.4044,11.2253,11.3003,787800.0],["2001-08-15",11.3295,11.3378,11.1629,11.192,1307700.0],["2001-08-16",11.192,11.392,11.192,11.3503,1342100.0],["2001-08-17",11.392,11.4461,11.1795,11.242,834000.0],["2001-08-20",11.1629,11.392,11.1629,11.3711,621000.0],["2001-08-21",11.4128,11.6002,11.2878,11.342,804300.0],["2001-08-22",11.3336,11.5752,11.2587,11.4003,944000.0],["2001-08-23",11.4128,11.5127,11.3795,11.4753,674500.0],["2001-08-24",11.5153,11.5153,11.1153,11.1321,1086800.0],["2001-08-27",10.9469,11.1995,10.9174,11.0605,1199500.0],["2001-08-28",11.1153,11.1153,10.8416,10.8711,736400.0],["2001-08-29",10.85,10.8753,10.61,10.6521,887900.0],["2001-08-30",10.6311,10.749,10.4753,10.5595,1425000.0],["2001-08-31",10.5595,10.6521,10.5469,10.5679,1260500.0],["2001-09-04",10.5469,10.6943,10.4206,10.61,1066100.0],["2001-09-05",10.5469,10.61,10.3785,10.5806,779300.0],["2001-09-06",10.5216,10.6774,10.4837,10.5385,1831600.0],["2001-09-07",10.5385,10.5385,10.2437,10.3448,1370200.0],["2001-09-10",10.2943,10.3448,10.1974,10.2774,1480700.0],["2001-09-17",9.6838,10.2732,9.6627,10.0459,2068100.0],["2001-09-18",10.1048,10.3658,10.0627,10.2227,1519100.0],["2001-09-19",10.2185,10.3153,9.8438,10.0627,982400.0],["2001-09-20",9.8943,9.9153,9.7259,9.7848,1427500.0],["2001-09-21",9.368,9.8522,9.3469,9.5532,1555000.0],["2001-09-24",9.6838,9.869,9.6838,9.768,1783700.0],["2001-09-25",9.789,9.8901,9.688,9.7848,1396300.0],["2001-09-26",9.9153,9.9911,9.789,9.9153,1170700.0],["2001-09-27",9.9364,10.1722,9.9111,10.1048,1012600.0],["2001-09-28",10.189,10.3658,10.0459,10.1637,1555700.0],["2001-10-01",10.0627,10.1174,9.9701,10.0122,1174100.0],["2001-10-02",10.0122,10.1048,9.8943,10.0416,1151300.0],["2001-10-03",10.0416,10.0837,9.9574,10.0501,1254200.0],["2001-10-04",10.0248,10.0627,9.8732,9.9153,1071600.0],["2001-10-05",9.8732,9.9153,9.368,9.549,1297400.0],["2001-10-08",9.2627,9.3048,9.0101,9.0312,1486500.0],["2001-10-09",8.9554,9.1575,8.947,9.0185,2081200.0],["2001-10-10",9.0227,9.048,8.9049,8.947,3151600.0],["2001-10-11",9.0522,9.1448,8.9764,9.0312,2464600.0],["2001-10-12",8.8333,8.8501,8.6859,8.7364,2851600.0],["2001-10-15",8.7996,8.9806,8.627,8.9049,2096800.0],["2001-10-16",9.0101,9.2796,8.947,8.947,2166000.0],["2001-10-17",9.2627,9.3048,8.9343,8.9343,1829600.0],["2001-10-18",8.9554,9.0901,8.8417,8.8627,1582300.0],["2001-10-19",8.8206,8.8375,8.7154,8.7996,1002900.0],["2001-10-22",8.8038,9.0101,8.7996,8.9764,898100.0],["2001-10-23",8.9722,9.0943,8.9175,8.9806,1062200.0],["2001-10-24",9.0733,9.2417,8.9806,9.1954,1021700.0],["2001-10-25",9.0943,9.3259,8.9764,9.2712,961600.0],["2001-10-26",9.2669,9.5869,9.229,9.5069,1606700.0],["2001-10-29",9.5069,9.5069,9.208,9.208,1229500.0],["2001-10-30",9.1996,9.2038,8.9554,9.0606,882400.0],["2001-10-31",9.0943,9.1701,8.9512,8.9512,1197600.0],["2001-11-01",8.968,9.2669,8.8838,9.2585,1146500.0],["2001-11-02",9.2122,9.3848,9.0691,9.2585,753200.0],["2001-11-05",9.4101,9.6248,9.4101,9.5743,1045100.0],["2001-11-06",9.5743,9.7932,9.5364,9.7932,1479500.0],["2001-11-07",9.8522,10.0627,9.7259,9.7848,1241600.0],["2001-11-08",9.789,10.0627,9.7469,9.7553,1022500.0],["2001-11-09",9.7469,9.789,9.5996,9.7175,702800.0],["2001-11-12",9.7217,9.7259,9.4606,9.6838,444400.0],["2001-11-13",9.7511,9.8732,9.7469,9.8438,745700.0],["2001-11-14",9.8732,9.9153,9.7217,9.7848,633200.0],["2001-11-15",9.6838,9.9532,9.6796,9.7511,689400.0],["2001-11-16",9.7764,9.8101,9.5996,9.6796,665700.0],["2001-11-19",9.7469,9.9111,9.7469,9.848,481600.0],["2001-11-20",9.8311,9.9153,9.7132,9.7259,1042100.0],["2001-11-21",9.7259,9.7764,9.6501,9.6796,634800.0],["2001-11-23",9.7457,9.9035,9.7457,9.8779,403300.0],["2001-11-26",9.9589,10.0016,9.8736,9.993,776700.0],["2001-11-27",10.0186,10.04,9.8523,9.9504,898400.0],["2001-11-28",9.9674,9.976,9.767,9.784,663300.0],["2001-11-29",9.831,9.9205,9.7542,9.8949,609900.0],["2001-11-30",9.9376,9.9376,9.767,9.767,991400.0],["2001-12-03",9.7457,9.8096,9.622,9.7201,1771900.0],["2001-12-04",9.8438,9.9589,9.7841,9.9291,1066400.0],["2001-12-05",9.9589,10.0741,9.9077,10.0272,970700.0],["2001-12-06",10.0655,10.1594,10.0314,10.1167,787900.0],["2001-12-07",10.1039,10.1764,10.04,10.1679,566600.0],["2001-12-10",10.0826,10.1082,9.9888,10.0911,840400.0],["2001-12-11",10.1764,10.2361,10.0741,10.1253,780900.0],["2001-12-12",10.1295,10.1295,9.9589,10.0357,859500.0],["2001-12-13",10.0314,10.0314,9.8096,9.8736,1614800.0],["2001-12-14",9.8949,10.0655,9.8182,9.9163,953400.0],["2001-12-17",9.8736,10.0655,9.8736,10.0016,634300.0],["2001-12-18",10.0229,10.1935,9.9589,10.1295,755300.0],["2001-12-19",10.0527,10.1935,10.0485,10.1508,990100.0],["2001-12-20",10.0314,10.3001,10.0314,10.2404,1559500.0],["2001-12-21",10.2361,10.3854,10.2148,10.2447,3054400.0],["2001-12-24",10.2361,10.2745,10.2148,10.2447,652800.0],["2001-12-26",10.2575,10.2788,10.2148,10.2532,992500.0],["2001-12-27",10.2361,10.2873,10.1978,10.2617,1266600.0],["2001-12-28",10.3001,10.3897,10.2788,10.3897,1509500.0],["2001-12-31",10.3641,10.4579,10.3385,10.3812,1910100.0],["2002-01-02",10.3214,10.4579,10.2617,10.4494,2205200.0],["2002-01-03",10.5262,10.5944,10.4494,10.4921,1009200.0],["2002-01-04",10.5347,10.6499,10.5347,10.5731,958900.0],["2002-01-07",10.556,10.6413,10.492,10.556,1116200.0],["2002-01-08",10.4707,10.556,10.4281,10.4835,802900.0],["2002-01-09",10.5134,10.5688,10.4238,10.4579,789100.0],["2002-01-10",10.4067,10.5731,10.3854,10.4921,662400.0],["2002-01-11",10.556,10.5774,10.3854,10.4281,624100.0],["2002-01-14",10.4238,10.5091,10.3769,10.4153,1016000.0],["2002-01-15",10.5219,10.6328,10.4281,10.4921,1002000.0],["2002-01-16",10.3428,10.5091,10.2873,10.3812,885300.0],["2002-01-17",10.4195,10.62,10.3684,10.6072,684300.0],["2002-01-18",10.556,10.701,10.539,10.6626,1473900.0],["2002-01-22",10.7352,10.8119,10.62,10.6584,1423500.0],["2002-01-23",10.5603,10.7693,10.556,10.748,1017600.0],["2002-01-24",10.7693,10.8546,10.7309,10.7693,891500.0],["2002-01-25",10.7693,10.8759,10.7352,10.8077,550100.0],["2002-01-28",10.7266,10.829,10.7266,10.7693,671700.0],["2002-01-29",10.7693,10.8333,10.185,10.2916,1515500.0],["2002-01-30",10.3854,10.4494,10.0698,10.3172,1087500.0],["2002-01-31",10.3428,10.4963,10.3257,10.4963,817500.0],["2002-02-01",10.5347,10.5987,10.3641,10.4494,1054700.0],["2002-02-04",10.3214,10.3428,9.9973,10.0655,1195800.0],["2002-02-05",10.0229,10.0826,9.8992,10.0229,1003300.0],["2002-02-06",10.057,10.057,9.7755,9.8864,1025000.0],["2002-02-07",9.9035,10.1338,9.8523,9.8523,1145000.0],["2002-02-08",9.8864,10.057,9.8096,9.9504,3158100.0],["2002-02-11",10.0442,10.1338,9.8907,10.121,1187100.0],["2002-02-12",10.121,10.2361,10.0869,10.2276,1171800.0],["2002-02-13",10.1935,10.3982,10.1679,10.3982,902500.0],["2002-02-14",10.3982,10.4793,10.2532,10.4238,1036600.0],["2002-02-15",10.3641,10.5134,10.2831,10.4494,967200.0],["2002-02-19",10.4494,10.4494,10.1338,10.1679,881600.0],["2002-02-20",10.2106,10.3172,10.0869,10.3129,1062500.0],["2002-02-21",10.2361,10.4281,10.1892,10.2106,741200.0],["2002-02-22",10.266,10.4068,10.202,10.347,1368500.0],["2002-02-25",10.3982,10.5688,10.3641,10.5219,1093400.0],["2002-02-26",10.4494,10.6157,10.4451,10.5731,958500.0],["2002-02-27",10.6285,10.7522,10.4878,10.6968,1658200.0],["2002-02-28",10.684,10.8674,10.684,10.6968,1510100.0],["2002-03-01",10.7917,10.9385,10.7486,10.9385,1221200.0],["2002-03-04",11.0076,11.15,10.986,11.1414,1368000.0],["2002-03-05",11.1371,11.232,11.0421,11.0939,1095900.0],["2002-03-06",11.0896,11.34,11.0896,11.3227,1189200.0],["2002-03-07",11.3227,11.4479,11.2234,11.2277,1884800.0],["2002-03-08",11.2882,11.4608,11.2795,11.3788,1304600.0],["2002-03-11",11.2666,11.5169,11.2234,11.4738,1026200.0],["2002-03-12",11.4738,11.4738,11.2838,11.4479,1237800.0],["2002-03-13",11.3961,11.4608,11.3529,11.3788,1000200.0],["2002-03-14",11.3788,11.4392,11.34,11.4392,697900.0],["2002-03-15",11.5472,11.7155,11.5126,11.7112,1767600.0],["2002-03-18",11.6982,11.7673,11.6119,11.6982,1169800.0],["2002-03-19",11.6551,11.7328,11.6249,11.6464,1569500.0],["2002-03-20",11.6421,11.6421,11.4651,11.4954,1059200.0],["2002-03-21",11.504,11.504,11.2536,11.3572,923600.0],["2002-03-22",11.3615,11.4824,11.2407,11.3874,826800.0],["2002-03-25",11.3313,11.3702,11.2105,11.2234,569400.0],["2002-03-26",11.1802,11.3486,11.1802,11.3054,1375200.0],["2002-03-27",11.2882,11.5428,11.2882,11.4954,1093900.0],["2002-03-28",11.5601,11.5731,11.4479,11.504,985000.0],["2002-04-01",11.5083,11.5256,11.3313,11.491,1047300.0],["2002-04-02",11.4177,11.6292,11.4177,11.5687,978400.0],["2002-04-03",11.5946,11.6033,11.3529,11.3745,1018300.0],["2002-04-04",11.3097,11.4565,11.2925,11.3529,935700.0],["2002-04-05",11.3961,11.5299,11.3184,11.3184,1099600.0],["2002-04-08",11.2105,11.4608,11.2018,11.4608,933100.0],["2002-04-09",11.409,11.586,11.409,11.4695,955400.0],["2002-04-10",11.4436,11.7285,11.4436,11.6896,1109400.0],["2002-04-11",11.6896,11.6939,11.3659,11.422,1178900.0],["2002-04-12",11.4738,11.5644,11.4436,11.5472,616200.0],["2002-04-15",11.6551,11.6551,11.422,11.4392,694300.0],["2002-04-16",11.504,11.8407,11.4867,11.8105,1891600.0],["2002-04-17",11.7759,11.8623,11.6637,11.763,1027900.0],["2002-04-18",11.7846,11.8709,11.6508,11.7975,963600.0],["2002-04-19",11.8709,11.9227,11.763,11.9054,960200.0],["2002-04-22",11.8277,11.9486,11.763,11.7889,1245800.0],["2002-04-23",11.763,11.8277,11.6205,11.75,1137200.0],["2002-04-24",11.7414,11.8623,11.6767,11.7414,937200.0],["2002-04-25",11.6551,11.7889,11.6205,11.75,804700.0],["2002-04-26",11.7328,11.763,11.6119,11.6335,886600.0],["2002-04-29",11.6119,11.8234,11.6119,11.7803,1128200.0],["2002-04-30",11.8709,12.1515,11.8105,12.1342,3058400.0],["2002-05-01",12.0868,12.3328,12.0306,12.281,1942200.0],["2002-05-02",12.2335,12.54,12.2162,12.4537,2199800.0],["2002-05-03",12.54,12.6911,12.5055,12.5184,2391200.0],["2002-05-06",12.5184,12.5832,12.3242,12.3414,1728900.0],["2002-05-07",12.4321,12.4321,12.2163,12.2422,1722800.0],["2002-05-08",12.3889,12.4968,12.1644,12.2637,2399600.0],["2002-05-09",12.2162,12.2162,12.1299,12.1515,1189300.0],["2002-05-10",12.2508,12.2508,12.022,12.0263,795000.0],["2002-05-13",12.0091,12.1645,11.9788,12.0868,2217300.0],["2002-05-14",12.186,12.281,12.1299,12.2767,1817500.0],["2002-05-15",12.2594,12.3242,12.1947,12.2724,1248900.0],["2002-05-16",12.3242,12.3457,12.2033,12.2378,1610900.0],["2002-05-17",12.2594,12.3458,12.2421,12.2896,951500.0],["2002-05-20",12.2551,12.2551,12.0867,12.1256,1188900.0],["2002-05-21",12.1213,12.2551,11.9788,12.0652,1837100.0],["2002-05-22",12.0436,12.1083,11.8968,12.0263,796000.0],["2002-05-23",12.1342,12.2421,12.0652,12.2378,964600.0],["2002-05-24",12.2594,12.2983,12.1256,12.1299,997400.0],["2002-05-28",12.104,12.1731,11.7759,11.7846,1233800.0],["2002-05-29",11.7846,11.8709,11.7198,11.8105,1136000.0],["2002-05-30",11.8148,11.8629,11.7319,11.8367,1274600.0],["2002-05-31",11.9458,12.0243,11.8498,11.9152,1014100.0],["2002-06-03",11.9152,11.9371,11.7232,11.7363,880300.0],["2002-06-04",11.697,11.7014,11.5137,11.5879,1125700.0],["2002-06-05",11.5879,11.7232,11.5879,11.7101,993600.0],["2002-06-06",11.745,11.745,11.457,11.4613,892800.0],["2002-06-07",11.4351,11.6577,11.4133,11.6141,1351100.0],["2002-06-10",11.5879,11.8279,11.5704,11.7712,1287000.0],["2002-06-11",11.8061,11.9501,11.697,11.697,1495300.0],["2002-06-12",11.7843,11.8279,11.6839,11.7712,1111600.0],["2002-06-13",11.8061,11.8279,11.457,11.4744,1409000.0],["2002-06-14",11.4744,11.7406,11.3304,11.6577,1094300.0],["2002-06-17",11.7843,12.164,11.745,12.0985,1660400.0],["2002-06-18",12.0985,12.2164,12.0854,12.1902,1189500.0],["2002-06-19",12.1116,12.1946,12.0287,12.068,875100.0],["2002-06-20",11.9589,12.1204,11.9589,11.9807,1111500.0],["2002-06-21",11.8716,12.0156,11.8629,11.9501,1517100.0],["2002-06-24",11.9807,11.9938,11.697,11.8672,1271300.0],["2002-06-25",11.9589,12.0112,11.7188,11.7668,1184100.0],["2002-06-26",11.7668,11.8017,11.5137,11.6621,1404800.0],["2002-06-27",11.7406,11.8672,11.6708,11.8367,1030900.0],["2002-06-28",11.8367,11.9501,11.7625,11.9152,1751500.0],["2002-07-01",11.8498,11.8934,11.6926,11.7537,1387100.0],["2002-07-02",11.7101,11.8018,11.6534,11.7188,1280200.0],["2002-07-03",11.6752,11.6839,11.3478,11.4613,1192800.0],["2002-07-05",11.4788,11.697,11.4351,11.6577,1047000.0],["2002-07-08",11.6795,11.9109,11.6534,11.8629,928900.0],["2002-07-09",11.8279,11.8803,11.6665,11.6839,1669100.0],["2002-07-10",11.7843,11.7843,11.3129,11.3697,1503800.0],["2002-07-11",11.3478,11.4133,11.0249,11.2125,2016900.0],["2002-07-12",11.1733,11.2169,10.7761,10.9114,1389500.0],["2002-07-15",10.9114,10.9114,10.4618,10.8241,3017600.0],["2002-07-16",10.7804,10.8023,10.5404,10.6059,3306300.0],["2002-07-17",10.8023,10.8459,10.4051,10.5622,1491700.0],["2002-07-18",10.4968,10.6146,9.8202,9.8639,2621200.0],["2002-07-19",9.8639,9.9075,9.6675,9.7373,1602600.0],["2002-07-22",9.7373,9.8202,9.3838,9.7155,2564100.0],["2002-07-23",9.7155,9.7548,9.3009,9.5409,3176400.0],["2002-07-24",9.1874,9.8246,9.1481,9.8072,3158500.0],["2002-07-25",9.8202,10.1083,9.602,10.0385,2188700.0],["2002-07-26",10.0821,10.5229,10.0428,10.5229,2048700.0],["2002-07-29",10.8677,11.2649,10.6975,11.2649,2657200.0],["2002-07-30",11.2649,11.3042,10.9987,11.2518,1925000.0],["2002-07-31",11.326,11.4831,11.1733,11.4613,2049800.0],["2002-08-01",11.4351,11.5093,11.2169,11.4351,2240100.0],["2002-08-02",11.3042,11.3871,11.1296,11.2387,1543700.0],["2002-08-05",11.2518,11.2736,10.9594,10.9638,2250100.0],["2002-08-06",11.0641,11.3697,11.0205,11.1864,1258200.0],["2002-08-07",11.3042,11.3478,11.086,11.2693,1242600.0],["2002-08-08",11.2693,11.7843,11.2693,11.7188,1614800.0],["2002-08-09",11.6534,11.745,11.4439,11.6883,1549700.0],["2002-08-12",11.4569,11.601,11.3435,11.5311,1264900.0],["2002-08-13",11.5006,11.6403,11.3478,11.3522,1374800.0],["2002-08-14",11.3478,11.7188,11.1907,11.7188,1641600.0],["2002-08-15",11.7406,11.7843,11.6403,11.7188,1355600.0],["2002-08-16",11.5311,11.7406,11.5311,11.6708,1244700.0],["2002-08-19",11.5966,11.7843,11.5966,11.7625,1427200.0],["2002-08-20",11.6752,11.7057,11.5181,11.5704,1093900.0],["2002-08-21",11.6097,11.7363,11.47,11.6446,651400.0],["2002-08-22",11.7188,11.7843,11.6403,11.7537,1116900.0],["2002-08-23",11.7449,11.7714,11.5419,11.5948,915000.0],["2002-08-26",11.586,11.7979,11.5286,11.7802,857400.0],["2002-08-27",11.8906,11.917,11.7317,11.8906,1139100.0],["2002-08-28",11.8906,11.9524,11.6037,11.6875,907800.0],["2002-08-29",11.5639,11.8288,11.4095,11.7537,874400.0],["2002-08-30",11.6743,11.9921,11.6522,11.842,960200.0],["2002-09-03",11.6964,11.6964,11.4095,11.5066,1763200.0],["2002-09-04",11.564,11.6831,11.4404,11.6743,1121600.0],["2002-09-05",11.5419,11.7405,11.4757,11.7228,1325600.0],["2002-09-06",11.8729,11.8773,11.7228,11.8332,995200.0],["2002-09-09",11.7405,12.0627,11.7405,11.97,1165600.0],["2002-09-10",11.9965,11.9965,11.789,11.9347,1200600.0],["2002-09-11",12.0274,12.0715,11.8288,11.895,829800.0],["2002-09-12",11.8067,11.8111,11.3433,11.3962,1033000.0],["2002-09-13",11.3565,11.6302,11.2771,11.5993,1229300.0],["2002-09-16",11.564,11.5728,11.383,11.5728,1086200.0],["2002-09-17",11.7184,11.7184,11.4051,11.4227,1127400.0],["2002-09-18",11.1932,11.3389,11.0387,11.2109,1396000.0],["2002-09-19",11.0211,11.0475,10.7121,10.7474,1301600.0],["2002-09-20",10.8578,10.9151,10.6503,10.9151,2101800.0],["2002-09-23",10.871,10.8842,10.5973,10.8401,1170500.0],["2002-09-24",10.5929,10.924,10.5311,10.562,1328900.0],["2002-09-25",10.7916,10.9681,10.5709,10.9284,1835800.0],["2002-09-26",10.9858,11.3653,10.9019,11.3168,2430500.0],["2002-09-27",11.2506,11.3918,10.924,11.0211,993100.0],["2002-09-30",10.8578,11.1491,10.6591,11.0211,1336100.0],["2002-10-01",11.0387,11.4404,10.9107,11.3697,1393000.0],["2002-10-02",11.1226,11.2991,10.8798,10.9063,1778700.0],["2002-10-03",10.7474,10.7518,10.0545,10.1648,3340600.0],["2002-10-04",10.1913,10.2575,9.7323,9.975,1498200.0],["2002-10-07",9.8426,9.975,9.3792,9.4012,1886600.0],["2002-10-08",9.4895,10.0986,9.4895,9.8735,1762900.0],["2002-10-09",9.7543,9.8426,9.4233,9.4498,1491600.0],["2002-10-10",9.6219,10.1074,9.4807,10.0412,1635900.0],["2002-10-11",10.178,10.6989,10.178,10.4296,1715900.0],["2002-10-14",10.4296,10.6282,10.359,10.4738,1175000.0],["2002-10-15",11.1667,11.2329,10.9593,11.0696,1793600.0],["2002-10-16",11.0696,11.1667,10.743,10.8357,1305800.0],["2002-10-17",11.2771,11.3035,10.9549,11.052,1780900.0],["2002-10-18",11.052,11.2506,10.8401,11.1402,1394500.0],["2002-10-21",11.0564,11.3609,10.946,11.308,971100.0],["2002-10-22",11.2771,11.308,11.1049,11.1888,1090600.0],["2002-10-23",11.1005,11.2506,10.9328,11.2506,854900.0],["2002-10-24",11.2638,11.3874,10.9372,10.9549,1118000.0],["2002-10-25",10.9637,11.255,10.7915,11.2241,1028600.0],["2002-10-28",11.3653,11.3962,11.0652,11.1314,752500.0],["2002-10-29",11.0784,11.1667,10.7783,10.924,1036300.0],["2002-10-30",10.924,11.1402,10.9063,10.9681,1348600.0],["2002-10-31",11.0122,11.0696,10.7695,10.7827,1326600.0],["2002-11-01",10.6282,11.1888,10.6282,11.1226,1353600.0],["2002-11-04",11.2771,11.2947,11.0034,11.0255,911500.0],["2002-11-05",11.0343,11.1182,10.9416,11.052,909400.0],["2002-11-06",11.1667,11.1667,10.7695,10.9504,1706000.0],["2002-11-07",10.9549,10.9549,10.5576,10.5929,1769600.0],["2002-11-08",10.6591,10.7386,10.3943,10.4738,1571900.0],["2002-11-11",10.3943,10.5002,10.2663,10.306,749000.0],["2002-11-12",10.4826,10.7253,10.4031,10.5753,1109500.0],["2002-11-13",10.4914,10.7695,10.3855,10.6415,1301000.0],["2002-11-14",10.8975,11.0122,10.8445,11.0122,872200.0],["2002-11-15",10.9902,11.0961,10.8622,11.0961,1030700.0],["2002-11-18",11.255,11.255,10.8401,10.8445,822300.0],["2002-11-19",10.8313,10.9372,10.7607,10.8357,899200.0],["2002-11-20",10.8357,11.3653,10.8224,11.3653,1453200.0],["2002-11-21",11.3653,11.6037,11.2991,11.4227,1727500.0],["2002-11-22",11.4271,11.6125,11.3212,11.5242,1080900.0],["2002-11-25",11.5286,11.6302,11.4404,11.5198,1334700.0],["2002-11-26",11.3874,11.586,11.2991,11.3521,1196900.0],["2002-11-27",11.4757,11.8067,11.4051,11.7537,982400.0],["2002-11-29",11.785,11.843,11.6109,11.6466,557700.0],["2002-12-02",11.8296,11.843,11.5127,11.535,1037700.0],["2002-12-03",11.5395,11.5886,11.3207,11.3743,1332700.0],["2002-12-04",11.2939,11.5395,11.2493,11.41,828300.0],["2002-12-05",11.4368,11.4368,11.2136,11.2136,997000.0],["2002-12-06",11.2181,11.4457,11.0886,11.3609,885100.0],["2002-12-09",11.2493,11.3698,11.0931,11.1511,830200.0],["2002-12-10",11.1779,11.3475,11.16,11.3341,940600.0],["2002-12-11",11.227,11.3564,11.16,11.2939,790900.0],["2002-12-12",11.2627,11.3609,11.1913,11.1913,769700.0],["2002-12-13",11.1913,11.3252,11.0975,11.2315,1027900.0],["2002-12-16",11.3564,11.5975,11.2939,11.5841,1037900.0],["2002-12-17",11.5172,11.602,11.4279,11.4279,758800.0],["2002-12-18",11.3386,11.4502,11.2448,11.2895,1235300.0],["2002-12-19",11.227,11.4725,11.169,11.2448,1000600.0],["2002-12-20",11.3297,11.4055,11.2716,11.3564,1495300.0],["2002-12-23",11.3609,11.4502,11.2136,11.3609,809000.0],["2002-12-24",11.3207,11.3207,11.2448,11.285,241400.0],["2002-12-26",11.2538,11.4636,11.2181,11.2895,563700.0],["2002-12-27",11.2627,11.3252,11.0797,11.1377,684100.0],["2002-12-30",11.2047,11.2761,11.0841,11.2404,845900.0],["2002-12-31",11.2047,11.2493,11.0663,11.2225,628300.0],["2003-01-02",11.3698,11.5707,11.2047,11.5707,987100.0],["2003-01-03",11.5707,11.602,11.4457,11.4636,639900.0],["2003-01-06",11.4725,11.968,11.4725,11.9502,1359400.0],["2003-01-07",11.9502,12.0037,11.8519,11.91,1125300.0],["2003-01-08",11.7984,11.9457,11.7448,11.7984,823400.0],["2003-01-09",11.9368,12.0528,11.8698,12.0528,1053500.0],["2003-01-10",11.8296,12.0528,11.8296,11.9502,894000.0],["2003-01-13",12.0528,12.1019,11.8877,11.9636,676800.0],["2003-01-14",11.8787,12.0528,11.8475,12.0528,725700.0],["2003-01-15",11.9412,11.9412,11.5127,11.5171,1973600.0],["2003-01-16",11.4948,11.5082,11.2939,11.3207,2701100.0],["2003-01-17",11.16,11.2939,11.0261,11.1511,2501900.0],["2003-01-21",11.1734,11.2314,11.0261,11.0261,1500700.0],["2003-01-22",11.0306,11.0931,10.8699,10.8966,1271200.0],["2003-01-23",10.9815,11.0172,10.8342,10.9815,1467800.0],["2003-01-24",10.8475,10.8788,10.6556,10.6958,1136700.0],["2003-01-27",10.6467,10.7984,10.5708,10.6333,1296900.0],["2003-01-28",10.7449,10.7449,10.6199,10.6735,1296400.0],["2003-01-29",10.602,10.794,10.4592,10.7225,1612600.0],["2003-01-30",10.7761,10.7806,10.4904,10.4904,1295900.0],["2003-01-31",10.4949,10.7761,10.4904,10.7359,1790000.0],["2003-02-03",10.7359,10.8833,10.7047,10.7851,1161900.0],["2003-02-04",10.7895,10.7895,10.5306,10.7672,1705400.0],["2003-02-05",10.7984,10.9324,10.6333,10.6422,1228600.0],["2003-02-06",10.6467,10.7672,10.5395,10.6422,1007100.0],["2003-02-07",10.7493,10.7672,10.4994,10.5306,1408500.0],["2003-02-10",10.5752,10.7895,10.4547,10.7672,1688900.0],["2003-02-11",10.8342,10.8342,10.5127,10.5752,1124500.0],["2003-02-12",10.5797,10.7002,10.4324,10.4502,774200.0],["2003-02-13",10.4726,10.6243,10.4145,10.5574,1022900.0],["2003-02-14",10.5976,10.7136,10.4994,10.6913,1082600.0],["2003-02-18",10.7226,10.9011,10.6779,10.8386,1068700.0],["2003-02-19",10.8029,10.8252,10.6868,10.7806,983400.0],["2003-02-20",10.8743,10.8743,10.7002,10.7092,774700.0],["2003-02-21",10.7806,11.0172,10.6958,10.8743,1154700.0],["2003-02-24",10.8788,10.8788,10.6065,10.6556,874600.0],["2003-02-25",10.6601,10.7672,10.4681,10.7493,1173900.0],["2003-02-26",10.7493,10.7493,10.5306,10.5886,1124900.0],["2003-02-27",10.669,10.8297,10.5797,10.6601,1172400.0],["2003-02-28",10.7392,10.9336,10.7121,10.7301,1504600.0],["2003-03-03",10.8613,10.911,10.6985,10.7301,1164500.0],["2003-03-04",10.7166,10.7708,10.6126,10.6216,938400.0],["2003-03-05",10.5809,10.7347,10.5809,10.7347,1423900.0],["2003-03-06",10.7347,10.7347,10.5086,10.5221,981500.0],["2003-03-07",10.3774,10.6261,10.3774,10.5719,1481900.0],["2003-03-10",10.5267,10.5674,10.3548,10.3594,1357300.0],["2003-03-11",10.3594,10.4408,10.2328,10.2599,1257800.0],["2003-03-12",10.2418,10.278,10.0881,10.183,1763300.0],["2003-03-13",10.3548,10.5402,10.3006,10.5402,1168100.0],["2003-03-14",10.5674,10.5674,10.3232,10.3955,1758000.0],["2003-03-17",10.3955,10.798,10.2599,10.798,1686800.0],["2003-03-18",10.8206,10.8477,10.6352,10.7437,1337400.0],["2003-03-19",10.7437,10.8206,10.6488,10.8025,1611700.0],["2003-03-20",10.8025,10.9201,10.6578,10.807,1472600.0],["2003-03-21",10.807,11.0241,10.6307,10.9969,1885900.0],["2003-03-24",10.7392,10.8115,10.5628,10.5945,1121800.0],["2003-03-25",10.6261,10.7799,10.5448,10.694,1555700.0],["2003-03-26",10.694,10.7528,10.59,10.7437,2493400.0],["2003-03-27",10.7437,10.7437,10.5628,10.6307,1042100.0],["2003-03-28",10.6307,10.6307,10.4362,10.486,1703200.0],["2003-03-31",10.3006,10.3955,10.174,10.2011,3253600.0],["2003-04-01",10.2915,10.4453,10.2011,10.4272,1305500.0],["2003-04-02",10.5809,10.7301,10.4905,10.6578,1124300.0],["2003-04-03",10.6578,10.7121,10.4453,10.4453,1787800.0],["2003-04-04",10.4453,10.5855,10.4001,10.5855,1054800.0],["2003-04-07",10.7935,10.8477,10.5357,10.5674,1476700.0],["2003-04-08",10.5674,10.6397,10.5131,10.5855,1083600.0],["2003-04-09",10.5674,10.7528,10.3594,10.3684,795700.0],["2003-04-10",10.3865,10.5719,10.3865,10.5176,1076000.0],["2003-04-11",10.6487,10.7166,10.4588,10.4588,1010500.0],["2003-04-14",10.4588,10.7799,10.4588,10.7799,1520400.0],["2003-04-15",10.7799,10.9427,10.7075,10.8839,1378400.0],["2003-04-16",10.9065,10.9608,10.6533,10.6533,970800.0],["2003-04-17",10.5809,10.6714,10.2689,10.4905,3748900.0],["2003-04-21",10.5493,10.5945,10.4181,10.4543,2145500.0],["2003-04-22",10.4408,10.6623,10.2463,10.6623,2906000.0],["2003-04-23",10.6804,10.7437,10.5402,10.7301,1583000.0],["2003-04-24",10.7301,10.8522,10.495,10.7166,1513100.0],["2003-04-25",10.6894,10.807,10.6171,10.6261,1760600.0],["2003-04-28",10.6714,10.8522,10.5402,10.7889,1279600.0],["2003-04-29",10.8296,10.8748,10.7618,10.8115,1646100.0],["2003-04-30",10.8115,10.9879,10.7573,10.902,2192300.0],["2003-05-01",10.8748,10.9879,10.7618,10.911,1127200.0],["2003-05-02",10.8975,11.2954,10.8703,11.1914,1747700.0],["2003-05-05",11.1959,11.2501,11.11,11.2049,1662600.0],["2003-05-06",11.2049,11.3722,11.1959,11.3542,1488100.0],["2003-05-07",11.3541,11.3541,11.0828,11.2456,1250200.0],["2003-05-08",11.1461,11.2728,11.1371,11.1778,1119900.0],["2003-05-09",11.223,11.3496,11.1914,11.3044,1326000.0],["2003-05-12",11.3044,11.63,11.2366,11.5305,1607700.0],["2003-05-13",11.5305,11.6978,11.3994,11.5938,1240100.0],["2003-05-14",11.6209,11.6526,11.4853,11.5757,1443100.0],["2003-05-15",11.6797,11.7475,11.6209,11.7295,1687200.0],["2003-05-16",11.7295,11.7521,11.5622,11.5802,1383500.0],["2003-05-19",11.5802,11.7114,11.3451,11.3948,1084200.0],["2003-05-20",11.4084,11.5395,11.3451,11.4446,1021000.0],["2003-05-21",11.3496,11.5034,11.3361,11.3903,1916500.0],["2003-05-22",11.3903,11.5621,11.3903,11.4355,1342500.0],["2003-05-23",11.4672,11.7566,11.4446,11.6888,1813500.0],["2003-05-27",11.6888,11.8696,11.5667,11.8018,1515300.0],["2003-05-28",11.8018,11.9646,11.7656,11.8063,2025400.0],["2003-05-29",11.8154,11.9013,11.639,11.6707,1997200.0],["2003-05-30",11.7792,11.9917,11.7656,11.9375,3042600.0],["2003-06-02",12.077,12.3423,11.9626,12.1593,1917600.0],["2003-06-03",12.2142,12.2874,12.1365,12.2828,1489400.0],["2003-06-04",12.2828,12.4521,12.2554,12.4338,1449000.0],["2003-06-05",12.4338,12.4567,12.2096,12.4201,1316100.0],["2003-06-06",12.4247,12.5436,12.2645,12.3103,2035500.0],["2003-06-09",12.3103,12.3149,11.9855,12.0312,1629200.0],["2003-06-10",12.0678,12.1227,11.9809,12.077,1142400.0],["2003-06-11",12.077,12.3011,12.0084,12.3011,1182300.0],["2003-06-12",12.324,12.3377,12.1182,12.2005,1018700.0],["2003-06-13",12.2279,12.2279,11.9901,12.0495,946300.0],["2003-06-16",12.1776,12.3469,12.1227,12.3469,1202300.0],["2003-06-17",12.3515,12.3515,12.1502,12.2142,976000.0],["2003-06-18",12.2142,12.2371,11.9397,12.1136,923700.0],["2003-06-19",12.1136,12.1365,11.8711,11.8803,903800.0],["2003-06-20",12.0312,12.077,11.8894,11.894,1464000.0],["2003-06-23",11.8894,11.9397,11.7156,11.7247,1111300.0],["2003-06-24",11.6881,11.8483,11.6881,11.6881,1232400.0],["2003-06-25",11.6881,11.8071,11.6012,11.6058,1379300.0],["2003-06-26",11.6058,11.6424,11.528,11.5692,1560700.0],["2003-06-27",11.5875,11.6698,11.528,11.528,1004900.0],["2003-06-30",11.6836,11.7568,11.5097,11.5601,1180300.0],["2003-07-01",11.5601,11.6836,11.3725,11.6698,1364600.0],["2003-07-02",11.7247,11.7705,11.6058,11.7568,1085200.0],["2003-07-03",11.6653,11.862,11.6287,11.6744,654000.0],["2003-07-07",11.7659,11.9169,11.7339,11.8482,911100.0],["2003-07-08",11.7796,11.9855,11.7613,11.8803,881200.0],["2003-07-09",11.8483,11.8894,11.6653,11.7751,998200.0],["2003-07-10",11.679,11.7659,11.6424,11.7476,997800.0],["2003-07-11",11.7568,11.8711,11.6744,11.7705,819000.0],["2003-07-14",11.958,12.1365,11.9169,11.9763,1395900.0],["2003-07-15",12.0999,12.1044,11.7888,11.9077,1460500.0],["2003-07-16",11.9626,11.9855,11.7522,11.8254,1098400.0],["2003-07-17",11.8071,11.8391,11.6195,11.6698,1129200.0],["2003-07-18",11.894,12.0495,11.8254,12.0038,1597700.0],["2003-07-21",11.9123,11.9855,11.8025,11.8391,905300.0],["2003-07-22",11.8574,12.0633,11.8208,11.9763,1043400.0],["2003-07-23",12.0084,12.077,11.8848,12.045,1094600.0],["2003-07-24",12.1456,12.2828,11.9809,12.0084,1122400.0],["2003-07-25",12.0084,12.2737,11.9718,12.2645,1100300.0],["2003-07-28",12.2188,12.3286,12.1044,12.1731,1220300.0],["2003-07-29",12.2142,12.324,12.1548,12.1731,1529700.0],["2003-07-30",12.26,12.3057,12.1913,12.3011,1373600.0],["2003-07-31",12.3332,12.4567,12.2828,12.3103,1528500.0],["2003-08-01",12.3103,12.3103,12.0267,12.1776,1447000.0],["2003-08-04",12.1776,12.3469,11.9718,12.2645,1494900.0],["2003-08-05",12.2645,12.2645,12.0541,12.0678,1314300.0],["2003-08-06",12.0678,12.2279,11.9169,12.1456,1025700.0],["2003-08-07",12.1182,12.2371,11.9946,12.1548,1094600.0],["2003-08-08",12.2142,12.5802,12.1593,12.2142,1020300.0],["2003-08-11",12.2737,12.3149,12.141,12.2462,705100.0],["2003-08-12",12.2462,12.3972,12.1914,12.3972,846500.0],["2003-08-13",12.3972,12.3972,12.1776,12.2371,767300.0],["2003-08-14",12.2828,12.4201,12.2462,12.3606,874200.0],["2003-08-15",12.3606,12.3835,12.2828,12.356,447900.0],["2003-08-18",12.3743,12.5024,12.3743,12.5024,658200.0],["2003-08-19",12.754,12.754,12.3515,12.4567,658200.0],["2003-08-20",12.4567,12.5344,12.3789,12.4658,543000.0],["2003-08-21",12.507,12.6122,12.4658,12.4841,797900.0],["2003-08-22",12.4841,12.5482,12.3149,12.3194,1197900.0],["2003-08-25",12.3194,12.3926,12.2645,12.3789,973400.0],["2003-08-26",12.3515,12.4933,12.2691,12.4658,889900.0],["2003-08-27",12.4292,12.4292,12.356,12.4155,1704300.0],["2003-08-28",12.5242,12.5335,12.3762,12.5104,1096900.0],["2003-08-29",12.4548,12.5983,12.4548,12.5983,707400.0],["2003-09-02",12.6029,12.6399,12.4502,12.6168,1286800.0],["2003-09-03",12.5566,12.6538,12.4595,12.5566,1322300.0],["2003-09-04",12.6168,12.6168,12.4918,12.5011,1677900.0],["2003-09-05",12.4456,12.5474,12.4456,12.5196,1144900.0],["2003-09-08",12.5381,12.5844,12.478,12.478,1204400.0],["2003-09-09",12.4687,12.4687,12.3716,12.3762,1023800.0],["2003-09-10",12.3808,12.3808,11.9829,11.9829,2579100.0],["2003-09-11",12.0199,12.0292,11.8719,11.9228,2463300.0],["2003-09-12",11.9043,12.0246,11.8256,11.9783,1128000.0],["2003-09-15",12.0477,12.0477,11.9043,11.9737,1019300.0],["2003-09-16",12.0292,12.1171,12.0107,12.0801,1140000.0],["2003-09-17",12.0801,12.0801,11.9135,11.9459,1254000.0],["2003-09-18",12.0107,12.2281,11.9829,12.1726,1315600.0],["2003-09-19",12.2096,12.2513,12.0893,12.1634,995400.0],["2003-09-22",12.0061,12.0384,11.9181,12.0061,980600.0],["2003-09-23",12.0431,12.0616,11.9505,12.0199,715700.0],["2003-09-24",11.9783,12.0292,11.8071,11.8487,1106100.0],["2003-09-25",11.8395,11.9135,11.7608,11.8071,1527700.0],["2003-09-26",11.8071,11.8672,11.7516,11.8302,1499500.0],["2003-09-29",11.8256,11.9043,11.7516,11.8673,988300.0],["2003-09-30",11.8534,11.9135,11.7285,11.8302,1396700.0],["2003-10-01",11.8349,12.1726,11.821,12.1726,1261900.0],["2003-10-02",12.1726,12.1726,11.9829,12.0893,1027500.0],["2003-10-03",12.2327,12.2374,12.0292,12.0616,1998900.0],["2003-10-06",12.0708,12.2142,12.0292,12.168,889100.0],["2003-10-07",12.0754,12.3299,12.0523,12.3068,1374300.0],["2003-10-08",12.3068,12.3068,12.1448,12.2374,870400.0],["2003-10-09",12.2883,12.4178,12.1587,12.2281,902300.0],["2003-10-10",12.2281,12.2836,12.1217,12.1217,750800.0],["2003-10-13",12.2328,12.3484,12.205,12.2744,983300.0],["2003-10-14",12.3207,12.3207,12.1726,12.2605,923000.0],["2003-10-15",12.2605,12.2605,12.0847,12.1402,1115900.0],["2003-10-16",12.0384,12.3253,12.0384,12.2836,1263200.0],["2003-10-17",12.2836,12.3438,12.1263,12.2559,1455900.0],["2003-10-20",12.2466,12.279,12.1495,12.279,876600.0],["2003-10-21",12.279,12.5381,12.2235,12.4039,2162600.0],["2003-10-22",12.3299,12.3762,12.2605,12.3207,941000.0],["2003-10-23",12.2975,12.4826,12.2698,12.478,1098000.0],["2003-10-24",12.478,12.478,12.2836,12.4409,940700.0],["2003-10-27",12.5427,13.3015,12.5427,12.8111,6083600.0],["2003-10-28",12.8157,12.936,12.7741,12.8435,3070000.0],["2003-10-29",12.8435,13.0054,12.7694,12.9776,1765200.0],["2003-10-30",13.0193,13.0933,12.9591,13.01,1707200.0],["2003-10-31",13.0841,13.1766,12.9915,13.0702,1285100.0],["2003-11-03",13.4403,13.4403,13.0702,13.3802,2158700.0],["2003-11-04",13.3709,13.4033,13.2228,13.357,1420600.0],["2003-11-05",13.357,13.3709,13.209,13.2784,1627500.0],["2003-11-06",13.2784,13.4634,13.0239,13.4449,2068900.0],["2003-11-07",13.4403,13.5236,13.2552,13.2645,1169100.0],["2003-11-10",12.8944,13.1858,12.8944,13.0933,1412400.0],["2003-11-11",13.0933,13.0979,12.9129,13.0332,1715100.0],["2003-11-12",13.01,13.0517,12.9129,12.973,1836100.0],["2003-11-13",12.9545,12.9869,12.8527,12.9545,1600900.0],["2003-11-14",12.973,13.0702,12.8435,12.8435,1119500.0],["2003-11-17",12.8435,12.8759,12.6908,12.8296,1046200.0],["2003-11-18",12.8527,12.8944,12.7463,12.7694,1321100.0],["2003-11-19",12.7741,13.0424,12.7232,12.9314,1474200.0],["2003-11-20",12.862,12.9591,12.7371,12.7509,1197600.0],["2003-11-21",12.8157,12.8897,12.7463,12.8296,1170200.0],["2003-11-24",12.9545,13.0054,12.8851,12.9453,1173400.0],["2003-11-25",12.9082,13.0054,12.862,12.8897,2031300.0],["2003-11-26",12.9545,13.0193,12.9036,13.0054,2055600.0],["2003-11-28",13.0264,13.0405,12.8861,12.9984,739300.0],["2003-12-01",13.0966,13.1106,12.9516,13.0732,1751100.0],["2003-12-02",13.0732,13.1902,13.0452,13.12,1531100.0],["2003-12-03",13.12,13.3492,13.106,13.2369,1488300.0],["2003-12-04",13.2603,13.3258,13.1948,13.3071,1363900.0],["2003-12-05",13.3164,13.4474,13.1902,13.2323,1034200.0],["2003-12-08",13.2697,13.4474,13.265,13.4287,1044700.0],["2003-12-09",13.4474,13.5035,13.2369,13.265,1394200.0],["2003-12-10",13.3164,13.3305,13.0592,13.0966,1509800.0],["2003-12-11",13.1668,13.3492,13.1668,13.2603,1032300.0],["2003-12-12",13.3445,13.3539,13.2416,13.2743,826000.0],["2003-12-15",13.41,13.424,13.1013,13.1106,1098000.0],["2003-12-16",13.1621,13.2697,13.1621,13.2556,1000200.0],["2003-12-17",13.1808,13.2416,13.0919,13.2369,823800.0],["2003-12-18",13.2837,13.2837,13.134,13.2463,1093000.0],["2003-12-19",13.2463,13.3024,13.1761,13.2369,1049500.0],["2003-12-22",13.1574,13.2837,13.134,13.265,701100.0],["2003-12-23",13.2884,13.3679,13.2369,13.2884,986700.0],["2003-12-24",13.2884,13.3585,13.2042,13.3164,257400.0],["2003-12-26",13.2837,13.3726,13.2697,13.3492,237700.0],["2003-12-29",13.3585,13.541,13.3445,13.541,968700.0],["2003-12-30",13.541,13.6766,13.5176,13.6766,1274400.0],["2003-12-31",13.6813,13.7561,13.6392,13.714,1430500.0],["2004-01-02",13.714,13.728,13.5176,13.5784,1349900.0],["2004-01-05",13.6018,13.6439,13.4568,13.6158,1563300.0],["2004-01-06",13.541,13.6345,13.5222,13.5877,1887400.0],["2004-01-07",13.5877,13.6345,13.555,13.6298,2416100.0],["2004-01-08",13.6345,13.6672,13.541,13.6672,1592700.0],["2004-01-09",13.5643,13.6719,13.4474,13.5316,2934600.0],["2004-01-12",13.5831,13.6392,13.4942,13.6064,2653400.0],["2004-01-13",13.6111,13.6345,13.3913,13.4708,1261400.0],["2004-01-14",13.555,13.6111,13.4708,13.6018,1692200.0],["2004-01-15",13.9385,14.0695,13.4989,13.9947,3337900.0],["2004-01-16",14.0321,14.3501,13.9853,14.1677,2626600.0],["2004-01-20",14.2426,14.308,14.1303,14.2426,1518500.0],["2004-01-21",14.1911,14.4905,14.1911,14.453,2458100.0],["2004-01-22",14.4063,14.6214,14.3829,14.57,2373500.0],["2004-01-23",14.5466,14.6869,14.4717,14.5559,2386200.0],["2004-01-26",14.5559,14.7197,14.3642,14.6869,1900100.0],["2004-01-27",14.6074,14.9442,14.5045,14.7056,2287500.0],["2004-01-28",14.7617,14.8646,14.4998,14.5372,2259100.0],["2004-01-29",14.6167,14.6635,14.3595,14.5559,2403200.0],["2004-01-30",14.5045,14.6869,14.4624,14.5419,1726900.0],["2004-02-02",14.5139,14.7384,14.4905,14.6168,1200700.0],["2004-02-03",14.5934,14.598,14.3829,14.5466,1617300.0],["2004-02-04",14.4109,14.5466,14.3595,14.3829,1525600.0],["2004-02-05",14.3829,14.4297,14.266,14.3361,1639900.0],["2004-02-06",14.3688,14.6401,14.3688,14.6401,1248100.0],["2004-02-09",14.584,14.6729,14.5185,14.598,927600.0],["2004-02-10",14.598,14.7337,14.5747,14.7103,1369400.0],["2004-02-11",14.6588,14.9629,14.6027,14.8974,1541900.0],["2004-02-12",14.7805,14.8927,14.7805,14.8366,1247000.0],["2004-02-13",14.8272,14.9629,14.7945,14.8038,998200.0],["2004-02-17",14.888,14.9535,14.8366,14.9395,909400.0],["2004-02-18",14.9021,14.9629,14.8225,14.8787,830500.0],["2004-02-19",14.9442,15.1219,14.8974,14.9676,1461400.0],["2004-02-20",14.9676,15.0284,14.8085,14.9208,1161700.0],["2004-02-23",14.9208,15.0237,14.8319,14.8506,1115000.0],["2004-02-24",14.8038,14.9442,14.8038,14.874,1228900.0],["2004-02-25",14.9161,15.2014,14.874,15.1032,1418400.0],["2004-02-26",15.0377,15.4353,15.0377,15.2903,2467000.0],["2004-02-27",15.2525,15.4603,15.2383,15.3092,1939200.0],["2004-03-01",15.3092,15.432,15.2147,15.3706,1691500.0],["2004-03-02",15.3044,15.4461,15.2336,15.2336,1123900.0],["2004-03-03",15.2006,15.4414,15.177,15.4131,1219900.0],["2004-03-04",15.3706,15.4603,15.2903,15.432,946300.0],["2004-03-05",15.3139,15.6917,15.3139,15.5547,1432500.0],["2004-03-08",15.4792,15.5311,15.3375,15.347,1146500.0],["2004-03-09",15.347,15.347,15.0731,15.21,1797100.0],["2004-03-10",15.2572,15.2572,14.8275,14.8936,1726700.0],["2004-03-11",14.8039,14.9645,14.4497,14.5489,2238800.0],["2004-03-12",14.6434,14.8228,14.615,14.785,1370500.0],["2004-03-15",14.9645,14.9645,14.36,14.4261,1668800.0],["2004-03-16",14.5725,14.7661,14.5253,14.7189,1318300.0],["2004-03-17",14.7756,14.9031,14.7661,14.87,940800.0],["2004-03-18",14.87,14.87,14.6339,14.7331,1318200.0],["2004-03-19",14.7378,14.7472,14.4356,14.4734,1566600.0],["2004-03-22",14.3789,14.445,14.1806,14.2372,1073200.0],["2004-03-23",14.3317,14.3553,14.2184,14.2372,1091900.0],["2004-03-24",14.2514,14.2609,14.0672,14.1334,1256600.0],["2004-03-25",14.1806,14.3884,14.1192,14.3553,1036100.0],["2004-03-26",14.3081,14.3128,14.105,14.105,1789700.0],["2004-03-29",14.1948,14.2845,14.1617,14.19,1667600.0],["2004-03-30",14.2372,14.2939,14.1711,14.2136,1736000.0],["2004-03-31",14.275,14.3836,14.1759,14.3034,2053200.0],["2004-04-01",14.3884,14.445,14.3034,14.3836,1500600.0],["2004-04-02",14.4734,14.4781,13.9303,14.0389,2842700.0],["2004-04-05",14.0389,14.0767,13.8784,14.0767,2140900.0],["2004-04-06",13.9775,14.157,13.9775,14.1192,1699800.0],["2004-04-07",14.1003,14.1145,13.9539,14.0153,1314700.0],["2004-04-08",14.072,14.1192,13.9161,13.9445,1061400.0],["2004-04-12",13.9728,14.0767,13.8406,13.9114,1172100.0],["2004-04-13",13.9917,13.9917,13.5809,13.6375,1914200.0],["2004-04-14",13.5242,13.68,13.3495,13.425,1770400.0],["2004-04-15",13.647,13.9539,13.3306,13.5195,2712500.0],["2004-04-16",13.7886,14.0059,13.6659,13.817,2235500.0],["2004-04-19",13.8736,13.9303,13.7178,13.8217,1640900.0],["2004-04-20",13.817,14.0484,13.7934,13.8973,1901700.0],["2004-04-21",13.8548,14.1523,13.8311,14.0248,2150500.0],["2004-04-22",13.9586,14.3459,13.9161,14.2609,1949300.0],["2004-04-23",14.2042,14.2656,14.0672,14.2325,1507700.0],["2004-04-26",14.2325,14.3222,14.1192,14.157,1164100.0],["2004-04-27",14.2609,14.4167,14.1145,14.157,1272000.0],["2004-04-28",14.1286,14.1286,13.9823,14.0248,1659500.0],["2004-04-29",14.1003,14.2278,13.9634,14.02,1485800.0],["2004-04-30",14.0342,14.1239,13.9823,14.0248,1149200.0],["2004-05-03",14.0436,14.2372,13.9775,14.2325,1663000.0],["2004-05-04",14.1664,14.36,14.1003,14.2372,1725900.0],["2004-05-05",14.3128,14.4592,14.3128,14.3931,2042700.0],["2004-05-06",14.2514,14.3317,14.0956,14.2042,1870900.0],["2004-05-07",14.1664,14.2089,13.8831,13.9398,1903700.0],["2004-05-10",13.8878,13.987,13.7131,13.8689,1844600.0],["2004-05-11",13.817,13.9303,13.7556,13.8217,2248900.0],["2004-05-12",13.7461,14.1711,13.7461,14.1286,1680400.0],["2004-05-13",14.072,14.3459,14.0436,14.2231,2264800.0],["2004-05-14",14.1664,14.4167,14.1664,14.3317,1535200.0],["2004-05-17",14.2467,14.2514,14.0625,14.1381,1297400.0],["2004-05-18",14.1664,14.53,14.1664,14.4828,1967000.0],["2004-05-19",14.615,14.7803,14.4592,14.4639,1780200.0],["2004-05-20",14.4356,14.7661,14.3931,14.6197,1754800.0],["2004-05-21",14.7095,15.007,14.6481,14.8842,2523600.0],["2004-05-24",14.8936,14.9928,14.7378,14.8322,1423800.0],["2004-05-25",14.8511,15.0353,14.7472,15.0258,1257300.0],["2004-05-26",14.9456,15.2384,14.922,15.2242,2075000.0],["2004-05-27",15.3291,15.3624,14.9238,14.9667,2664200.0],["2004-05-28",14.7808,15.0049,14.6854,14.9762,1411700.0],["2004-06-01",14.8284,14.9238,14.6902,14.7808,2126200.0],["2004-06-02",14.7808,14.7998,14.7045,14.7092,2160000.0],["2004-06-03",14.7092,14.714,14.4851,14.4899,2368200.0],["2004-06-04",14.6377,14.652,14.5185,14.5567,1610700.0],["2004-06-07",14.6139,14.8046,14.6139,14.7951,941300.0],["2004-06-08",14.7426,14.7808,14.6663,14.7331,1239000.0],["2004-06-09",14.7331,14.7474,14.4756,14.4899,1414800.0],["2004-06-10",14.6186,14.6186,14.509,14.5948,1150400.0],["2004-06-14",14.5948,14.5948,14.3183,14.3183,1355000.0],["2004-06-15",14.4851,14.6091,14.3421,14.4041,2145200.0],["2004-06-16",14.4804,14.4804,14.2992,14.304,1712700.0],["2004-06-17",14.304,14.385,14.1848,14.304,1163300.0],["2004-06-18",14.304,14.3945,14.1895,14.2801,1957900.0],["2004-06-21",14.3278,14.4327,14.2563,14.2992,1223400.0],["2004-06-22",14.3469,14.509,14.3183,14.4422,1728700.0],["2004-06-23",14.4565,14.5328,14.3469,14.4708,1178400.0],["2004-06-24",14.5042,14.5805,14.3993,14.3993,1289300.0],["2004-06-25",14.447,14.4899,14.304,14.304,1713000.0],["2004-06-28",14.3755,14.4661,14.261,14.261,1304100.0],["2004-06-29",14.2658,14.2658,14.0989,14.0989,1184200.0],["2004-06-30",14.18,14.2992,14.1418,14.2515,2214800.0],["2004-07-01",14.2563,14.304,14.1037,14.1466,1280600.0],["2004-07-02",14.1943,14.2706,14.1514,14.18,1018300.0],["2004-07-06",14.18,14.2324,14.1037,14.1037,782400.0],["2004-07-07",14.0751,14.2849,14.0751,14.242,1125500.0],["2004-07-08",14.242,14.2944,14.0799,14.0799,804400.0],["2004-07-09",14.1514,14.1657,14.0226,14.0226,891900.0],["2004-07-12",14.0513,14.1657,14.0369,14.1323,948500.0],["2004-07-13",14.2086,14.2229,14.056,14.0894,1186800.0],["2004-07-14",13.9702,14.118,13.8939,13.9511,1031900.0],["2004-07-15",13.9702,14.056,13.8319,14.0417,1590500.0],["2004-07-16",14.2896,14.2896,13.8462,13.8701,1333900.0],["2004-07-19",13.9702,14.0846,13.8653,14.0179,1046400.0],["2004-07-20",14.0656,14.2229,13.9559,14.1752,1344300.0],["2004-07-21",14.2706,14.2801,13.9988,14.037,896700.0],["2004-07-22",13.9607,14.0465,13.8272,14.0083,1215300.0],["2004-07-23",14.0083,14.0083,13.9034,13.9845,862900.0],["2004-07-26",13.994,14.1704,13.994,14.1132,1409900.0],["2004-07-27",14.2086,14.3707,14.2086,14.3421,1497200.0],["2004-07-28",14.304,14.3993,14.2134,14.3469,1085500.0],["2004-07-29",14.3469,14.59,14.3278,14.5233,1304400.0],["2004-07-30",14.5519,14.5614,14.2944,14.3898,1837600.0],["2004-08-02",14.3516,14.5614,14.2801,14.5424,1351900.0],["2004-08-03",14.4804,14.528,14.4041,14.447,1039500.0],["2004-08-04",14.4232,14.5185,14.3373,14.4947,1068800.0],["2004-08-05",14.4613,14.5471,14.2944,14.3326,906600.0],["2004-08-06",14.2181,14.3516,14.1561,14.1848,1008900.0],["2004-08-09",14.1848,14.2658,14.1371,14.1848,765800.0],["2004-08-10",14.2563,14.3326,14.1895,14.2992,1011800.0],["2004-08-11",14.304,14.5424,14.2515,14.5424,1694600.0],["2004-08-12",14.4661,14.59,14.4327,14.5137,1070300.0],["2004-08-13",14.4613,14.5042,14.3469,14.4375,920100.0],["2004-08-16",14.4232,14.5948,14.3993,14.5948,1052900.0],["2004-08-17",14.6568,14.7808,14.6043,14.6711,1188300.0],["2004-08-18",14.6759,14.8427,14.6473,14.8284,1073300.0],["2004-08-19",14.7474,14.8237,14.6329,14.7664,1022700.0],["2004-08-20",14.7712,14.9047,14.7235,14.9,954000.0],["2004-08-23",14.9,15.0192,14.8809,14.9333,750100.0],["2004-08-24",14.9286,15.0096,14.8952,14.9905,696000.0],["2004-08-25",15.0048,15.1336,14.9572,15.1145,767100.0],["2004-08-26",15.0954,15.2671,15.0478,15.2289,1399100.0],["2004-08-27",15.2964,15.2964,15.1567,15.1712,916100.0],["2004-08-30",15.1664,15.1904,14.9593,14.9882,1051700.0],["2004-08-31",15.046,15.0941,14.9545,15.0941,922500.0],["2004-09-01",15.0701,15.1615,14.9593,15.0749,737800.0],["2004-09-02",15.046,15.1615,14.9978,15.1567,550400.0],["2004-09-03",15.1664,15.1808,15.0941,15.1423,633300.0],["2004-09-07",15.2145,15.2819,15.1615,15.1904,1116800.0],["2004-09-08",15.1712,15.1808,15.0797,15.0893,863500.0],["2004-09-09",15.1182,15.1808,15.1038,15.1471,993400.0],["2004-09-10",15.1423,15.1567,15.0219,15.1327,753000.0],["2004-09-13",15.1712,15.2482,15.0941,15.2434,959200.0],["2004-09-14",15.1904,15.2964,15.1904,15.2723,1090700.0],["2004-09-15",15.3349,15.3541,15.2193,15.2193,711000.0],["2004-09-16",15.2867,15.3301,15.2482,15.306,952200.0],["2004-09-17",15.3734,15.3975,15.2915,15.3734,1058200.0],["2004-09-20",15.3252,15.3493,15.1423,15.1856,697400.0],["2004-09-21",15.2386,15.2434,15.0989,15.2193,1030700.0],["2004-09-22",15.1471,15.1567,15.0364,15.0652,792800.0],["2004-09-23",15.0797,15.0797,14.8486,14.9112,842300.0],["2004-09-24",14.8919,15.0267,14.8775,14.9786,539700.0],["2004-09-27",14.9882,15.046,14.8678,14.9064,628600.0],["2004-09-28",14.993,15.046,14.8823,14.9882,562100.0],["2004-09-29",14.9256,14.9593,14.839,14.9593,801700.0],["2004-09-30",15.0604,15.3589,14.9641,15.2145,1566400.0],["2004-10-01",15.2145,15.3541,15.1423,15.3012,892500.0],["2004-10-04",15.3975,15.3975,15.2771,15.2915,624300.0],["2004-10-05",15.2675,15.3734,15.1808,15.3301,564700.0],["2004-10-06",15.3349,15.3975,15.2627,15.383,687100.0],["2004-10-07",15.3108,15.3782,15.2338,15.2578,1143300.0],["2004-10-08",15.2145,15.3782,15.1904,15.3156,797400.0],["2004-10-11",15.3638,15.3686,15.306,15.3541,593600.0],["2004-10-12",15.2867,15.3156,15.1519,15.253,1268600.0],["2004-10-13",15.3252,15.3252,15.0941,15.1904,844500.0],["2004-10-14",15.2386,15.3638,15.1134,15.1134,1388700.0],["2004-10-15",15.2626,15.6863,15.2482,15.59,1948400.0],["2004-10-18",15.72,15.8356,15.5949,15.8019,1863300.0],["2004-10-19",15.8019,15.8356,15.4889,15.566,1352200.0],["2004-10-20",15.566,15.5901,15.3638,15.513,1173300.0],["2004-10-21",15.5515,15.7056,15.3878,15.5323,1209500.0],["2004-10-22",15.6189,15.6334,15.4986,15.5371,1009900.0],["2004-10-25",15.5467,15.7778,15.4071,15.7586,1551200.0],["2004-10-26",15.826,15.9849,15.7441,15.9704,1345200.0],["2004-10-27",15.8982,16.1052,15.8163,16.086,1071100.0],["2004-10-28",15.9512,16.163,15.9512,16.1341,872700.0],["2004-10-29",16.0667,16.1967,16.0474,16.1726,972400.0],["2004-11-01",16.2352,16.2352,16.033,16.0763,932800.0],["2004-11-02",16.033,16.2641,15.9608,16.0763,1466800.0],["2004-11-03",16.2978,16.2978,16.1293,16.2256,829100.0],["2004-11-04",16.2256,16.606,16.1389,16.5915,1452500.0],["2004-11-05",16.6108,16.6108,16.2497,16.3074,1790900.0],["2004-11-08",15.9849,16.2497,15.9849,16.1774,1986000.0],["2004-11-09",16.2111,16.2834,16.1341,16.1582,783400.0],["2004-11-10",16.2545,16.2593,16.1582,16.1823,702100.0],["2004-11-11",16.2593,16.293,16.1389,16.2882,717000.0],["2004-11-12",16.3508,16.4904,16.2304,16.4856,760100.0],["2004-11-15",16.4663,16.5289,16.3845,16.4904,798200.0],["2004-11-16",16.4952,16.5145,16.2978,16.3267,552800.0],["2004-11-17",16.4085,16.4663,16.3074,16.37,692800.0],["2004-11-18",16.423,16.4374,16.1534,16.2063,960200.0],["2004-11-19",16.2063,16.2063,15.8597,15.9849,1045800.0],["2004-11-22",16.0812,16.2015,15.9367,16.2015,998900.0],["2004-11-23",16.2352,16.2497,15.9993,16.1437,835000.0],["2004-11-24",16.1486,16.24,16.0908,16.1534,808000.0],["2004-11-26",16.0805,16.236,16.0805,16.1388,368900.0],["2004-11-29",16.1437,16.2506,16.0367,16.1679,1086200.0],["2004-11-30",16.1922,16.2311,16.0222,16.1777,1265100.0],["2004-12-01",16.2943,16.4935,16.2214,16.4887,1023200.0],["2004-12-02",16.4692,16.5033,16.3623,16.4255,770800.0],["2004-12-03",16.4255,16.4255,16.1388,16.2943,1557100.0],["2004-12-06",16.2846,16.3429,16.2263,16.2846,789800.0],["2004-12-07",16.3526,16.3672,15.959,15.9736,1043400.0],["2004-12-08",16.0902,16.1291,15.9687,16.0465,954700.0],["2004-12-09",16.061,16.0853,15.8715,15.9736,895700.0],["2004-12-10",16.2554,16.2554,15.8861,16.027,935700.0],["2004-12-13",16.1728,16.236,16.0416,16.1777,900900.0],["2004-12-14",16.2797,16.2846,16.0853,16.1728,1146100.0],["2004-12-15",16.2457,16.2457,16.0659,16.1436,968900.0],["2004-12-16",16.1728,16.1728,15.9736,16.0805,1036700.0],["2004-12-17",15.9493,16.1679,15.9347,16.1679,1704600.0],["2004-12-20",16.3526,16.5033,16.2797,16.2846,1741900.0],["2004-12-21",16.4255,16.5859,16.372,16.5859,1407100.0],["2004-12-22",16.5227,16.6393,16.4644,16.5227,993600.0],["2004-12-23",16.5762,16.5762,16.3769,16.4935,665500.0],["2004-12-27",16.4935,16.5713,16.3964,16.4255,467600.0],["2004-12-28",16.547,16.615,16.4304,16.5227,499700.0],["2004-12-29",16.5664,16.5664,16.4741,16.4984,510800.0],["2004-12-30",16.4547,16.5178,16.4012,16.4352,655900.0],["2004-12-31",16.4206,16.5567,16.3672,16.4741,834900.0],["2005-01-03",16.4692,16.5324,16.202,16.2506,1438400.0],["2005-01-04",16.2117,16.2749,16.0222,16.1825,1674300.0],["2005-01-05",16.2457,16.2651,16.0659,16.0756,1040200.0],["2005-01-06",16.0124,16.1291,15.9055,15.9298,1566500.0],["2005-01-07",15.9541,15.9833,15.7646,15.7695,1545200.0],["2005-01-10",15.7306,15.7889,15.5994,15.6966,1445900.0],["2005-01-11",15.6966,15.7597,15.5654,15.7111,1316400.0],["2005-01-12",15.7063,15.7111,15.5556,15.5994,1451100.0],["2005-01-13",15.5022,15.5605,15.3467,15.3904,1122200.0],["2005-01-14",15.3661,15.4341,15.2106,15.4001,1963800.0],["2005-01-18",15.4099,15.5411,15.128,15.5265,2019400.0],["2005-01-19",15.3564,15.507,15.3564,15.4196,1048900.0],["2005-01-20",15.3078,15.4779,15.3078,15.405,1594500.0],["2005-01-21",15.5556,16.0367,15.4973,15.8083,4108100.0],["2005-01-24",16.0027,16.2554,15.9395,16.027,2481200.0],["2005-01-25",16.202,16.2749,16.0853,16.1339,2604900.0],["2005-01-26",16.1339,16.1971,16.0562,16.1145,2013400.0],["2005-01-27",15.9638,16.1436,15.9007,16.0027,2023100.0],["2005-01-28",16.0513,16.061,15.7063,15.891,1943900.0],["2005-01-31",16.0853,16.2506,16.0416,16.2408,1973300.0],["2005-02-01",16.2408,16.4595,16.1631,16.3866,2499100.0],["2005-02-02",16.3769,16.4206,16.2408,16.3332,1817900.0],["2005-02-03",16.3332,16.4255,16.27,16.3429,1382400.0],["2005-02-04",16.3818,16.4838,16.2797,16.4838,1581200.0],["2005-02-07",16.4158,16.5227,16.4012,16.4984,971400.0],["2005-02-08",16.4595,16.5178,16.4061,16.4984,915000.0],["2005-02-09",16.4741,16.513,16.3769,16.4109,1312300.0],["2005-02-10",16.4498,16.4984,16.3526,16.4741,1508500.0],["2005-02-11",16.5081,16.5081,16.3575,16.4207,1935700.0],["2005-02-14",16.4449,16.4449,16.3332,16.4109,1372500.0],["2005-02-15",16.4692,16.4692,16.3526,16.4547,1299300.0],["2005-02-16",16.4935,16.4935,16.3429,16.3575,1391600.0],["2005-02-17",16.2797,16.2894,15.9687,16.2408,1850100.0],["2005-02-18",16.2846,16.2846,16.0027,16.0027,1289900.0],["2005-02-22",15.8958,15.9395,15.6625,15.6723,1469100.0],["2005-02-23",15.6237,15.8569,15.6042,15.7986,1539900.0],["2005-02-24",15.7889,16.0416,15.7792,16.0027,1488300.0],["2005-02-25",16.0395,16.2211,15.9316,16.1671,1271600.0],["2005-02-28",16.1622,16.2211,16.0346,16.1966,1278200.0],["2005-03-01",16.1671,16.3193,16.1377,16.3095,1990300.0],["2005-03-02",16.1966,16.4665,16.123,16.442,1624200.0],["2005-03-03",16.4224,16.5156,16.3291,16.4273,1121100.0],["2005-03-04",16.4764,16.6334,16.4616,16.6138,1024800.0],["2005-03-07",16.6334,16.7119,16.6138,16.707,1240500.0],["2005-03-08",16.6334,16.6923,16.4763,16.6579,1047600.0],["2005-03-09",16.5647,16.5745,16.2849,16.2898,1177700.0],["2005-03-10",16.2898,16.3536,16.1377,16.2947,1455800.0],["2005-03-11",16.3193,16.334,16.0493,16.1082,1158200.0],["2005-03-14",16.1033,16.2604,16.0543,16.2211,1306000.0],["2005-03-15",16.2948,16.334,16.1426,16.2113,1137000.0],["2005-03-16",16.2162,16.2162,15.9021,15.9561,1552400.0],["2005-03-17",16.0346,16.0346,15.8432,15.9512,982400.0],["2005-03-18",16.0248,16.0837,15.7843,15.9021,2365600.0],["2005-03-21",15.9021,15.9365,15.6763,15.8236,1298800.0],["2005-03-22",15.7892,15.9021,15.5242,15.5536,1175900.0],["2005-03-23",15.2444,15.5831,15.215,15.4506,2488100.0],["2005-03-24",15.6469,15.6665,15.4555,15.4555,1240500.0],["2005-03-28",15.5585,15.7058,15.534,15.5831,1149500.0],["2005-03-29",15.5242,15.7058,15.4947,15.5095,1336300.0],["2005-03-30",15.5831,15.8727,15.48,15.8285,1184300.0],["2005-03-31",15.8825,16.0248,15.8187,15.9267,1529700.0],["2005-04-01",16.0886,16.172,15.6371,15.7107,2077900.0],["2005-04-04",15.7941,15.8776,15.5782,15.7009,1819900.0],["2005-04-05",15.696,15.8187,15.5831,15.5831,1379600.0],["2005-04-06",15.6763,15.8579,15.6567,15.799,1250200.0],["2005-04-07",15.7794,15.8874,15.7205,15.799,885300.0],["2005-04-08",15.8039,15.8432,15.6714,15.696,892700.0],["2005-04-11",15.6616,15.7794,15.6174,15.6861,1188000.0],["2005-04-12",15.6469,15.9708,15.5389,15.8727,1596700.0],["2005-04-13",15.853,15.8923,15.7303,15.7843,1489200.0],["2005-04-14",15.7352,15.7892,15.4702,15.4702,1924200.0],["2005-04-15",15.6567,16.3929,15.6322,15.8383,3320300.0],["2005-04-18",15.8481,16.1377,15.7794,16.0935,1826900.0],["2005-04-19",16.2948,16.3586,16.1819,16.2211,1952700.0],["2005-04-20",16.1671,16.177,15.9217,15.9365,1649300.0],["2005-04-21",15.9414,16.069,15.588,15.9806,2313600.0],["2005-04-22",15.9806,16.1524,15.9316,16.0543,1519900.0],["2005-04-25",16.0886,16.2015,15.9905,16.177,1362900.0],["2005-04-26",16.123,16.1868,16.0346,16.0444,1197400.0],["2005-04-27",15.9757,16.2555,15.8579,16.1819,1396000.0],["2005-04-28",16.1819,16.2162,15.9708,15.9855,1066100.0],["2005-04-29",16.0101,16.2948,15.8972,16.2751,1221700.0],["2005-05-02",16.2751,16.4371,16.1622,16.3635,958200.0],["2005-05-03",16.3635,16.4224,16.1279,16.2211,1610300.0],["2005-05-04",16.226,16.5892,16.1328,16.5303,1609400.0],["2005-05-05",16.4567,16.5303,16.1917,16.2947,1433600.0],["2005-05-06",16.3193,16.3389,16.069,16.177,1164500.0],["2005-05-09",16.1819,16.2457,16.1132,16.1819,1297100.0],["2005-05-10",16.1475,16.1868,15.9659,16.0003,1356400.0],["2005-05-11",16.0248,16.0935,15.9119,16.0003,1532300.0],["2005-05-12",15.9512,16.1082,15.7745,15.8432,1512300.0],["2005-05-13",15.8825,15.8825,15.6469,15.7352,1553100.0],["2005-05-16",15.7941,16.0739,15.7696,16.0493,1161800.0],["2005-05-17",15.9757,16.1622,15.907,16.123,1237800.0],["2005-05-18",16.2211,16.4125,16.2211,16.3929,1272100.0],["2005-05-19",16.3782,16.388,16.1524,16.2898,732300.0],["2005-05-20",16.3389,16.388,16.1819,16.3536,1435100.0],["2005-05-23",16.3536,16.4174,16.3046,16.3635,1352200.0],["2005-05-24",16.28,16.3095,16.1328,16.2211,1284800.0],["2005-05-25",16.226,16.2457,16.0837,16.2064,1095200.0],["2005-05-26",16.3031,16.3378,16.1593,16.3179,1369600.0],["2005-05-27",16.3526,16.3526,16.2089,16.2585,537400.0],["2005-05-31",16.2684,16.3427,16.1444,16.2386,1392300.0],["2005-06-01",16.194,16.6352,16.1246,16.6352,1644400.0],["2005-06-02",16.3477,16.4666,16.2386,16.3675,1004400.0],["2005-06-03",16.2882,16.4419,16.2089,16.2436,1069500.0],["2005-06-06",16.3229,16.3278,16.1841,16.3229,784400.0],["2005-06-07",16.3427,16.4964,16.199,16.2832,1629700.0],["2005-06-08",16.3031,16.4072,16.2386,16.2832,1003500.0],["2005-06-09",16.2138,16.3378,16.1643,16.2436,791600.0],["2005-06-10",16.3278,16.3278,16.1147,16.2089,835000.0],["2005-06-13",16.2138,16.3229,16.1246,16.2585,725500.0],["2005-06-14",16.2337,16.3526,16.2287,16.2931,630800.0],["2005-06-15",16.3725,16.4815,16.313,16.4072,1082200.0],["2005-06-16",16.4666,16.4666,16.3031,16.3725,796600.0],["2005-06-17",16.4617,16.5856,16.3427,16.5658,1930100.0],["2005-06-20",16.4815,16.6153,16.3774,16.5955,724200.0],["2005-06-21",16.5806,16.6153,16.4666,16.4964,836900.0],["2005-06-22",16.5906,16.655,16.4369,16.4765,958300.0],["2005-06-23",16.4716,16.5658,16.2882,16.3031,945100.0],["2005-06-24",16.2535,16.3427,16.2138,16.2783,1276400.0],["2005-06-27",16.2337,16.3031,16.194,16.2238,947100.0],["2005-06-28",16.2882,16.5311,16.2634,16.4914,1018100.0],["2005-06-29",16.5311,16.6649,16.4171,16.5955,913000.0],["2005-06-30",16.65,16.6649,16.3725,16.4319,1007800.0],["2005-07-01",16.4518,16.6005,16.3328,16.427,992900.0],["2005-07-05",16.427,16.6996,16.3576,16.6451,764400.0],["2005-07-06",16.5757,16.6054,16.4419,16.4716,852400.0],["2005-07-07",16.308,16.4419,16.194,16.4171,1100900.0],["2005-07-08",16.3873,16.5955,16.3328,16.541,643500.0],["2005-07-11",16.6005,16.7541,16.5212,16.7442,1382800.0],["2005-07-12",16.6451,16.8235,16.6302,16.7541,1280000.0],["2005-07-13",16.7541,16.9177,16.7294,16.8186,1371400.0],["2005-07-14",16.8731,17.0516,16.8136,16.9574,1775500.0],["2005-07-15",16.9673,17.0763,16.8582,17.0218,1245100.0],["2005-07-18",16.9574,16.9921,16.8483,16.8682,1304000.0],["2005-07-19",17.0516,17.0962,16.9028,16.9871,1983700.0],["2005-07-20",16.8731,17.349,16.8731,17.2647,1893600.0],["2005-07-21",17.1854,17.2746,17.0664,17.1209,1541100.0],["2005-07-22",17.0862,17.1209,16.9772,17.0763,1085100.0],["2005-07-25",17.111,17.1953,17.0515,17.0565,1235500.0],["2005-07-26",17.1061,17.2201,17.0367,17.1358,1026200.0],["2005-07-27",17.1408,17.2201,16.9574,17.116,1342000.0],["2005-07-28",17.2003,17.2647,17.0962,17.2647,1119100.0],["2005-07-29",17.1854,17.2399,16.9128,16.9722,1364300.0],["2005-08-01",17.0664,17.1209,16.9772,17.002,1105800.0],["2005-08-02",17.0615,17.0912,16.9524,17.0317,881200.0],["2005-08-03",17.0367,17.1209,16.8582,17.0763,764700.0],["2005-08-04",16.9772,17.0169,16.7641,16.8781,894200.0],["2005-08-05",16.8087,16.8434,16.7046,16.8136,1228000.0],["2005-08-08",16.8483,16.8681,16.6649,16.6947,660300.0],["2005-08-09",16.7789,16.8186,16.6748,16.7145,751600.0],["2005-08-10",16.7591,16.8632,16.6203,16.655,1008300.0],["2005-08-11",16.66,16.7541,16.6005,16.7442,1070200.0],["2005-08-12",16.6699,16.7988,16.5707,16.7194,903300.0],["2005-08-15",16.7194,16.8681,16.65,16.8235,661500.0],["2005-08-16",16.7442,16.8533,16.6401,16.66,904100.0],["2005-08-17",16.6153,16.7442,16.5707,16.6302,776700.0],["2005-08-18",16.5757,16.65,16.536,16.6203,667700.0],["2005-08-19",16.7244,16.774,16.66,16.7145,780200.0],["2005-08-22",16.7393,16.8533,16.6748,16.7839,1474800.0],["2005-08-23",16.7641,16.769,16.5757,16.6104,998900.0],["2005-08-24",16.6253,16.7294,16.5113,16.536,1327700.0],["2005-08-25",16.5311,16.6451,16.5162,16.6104,899100.0],["2005-08-26",16.5428,16.6129,16.2425,16.3176,1607100.0],["2005-08-29",16.3176,16.4878,16.2475,16.4878,986800.0],["2005-08-30",16.4127,16.4427,16.2425,16.3226,1487600.0],["2005-08-31",16.3776,16.5779,16.2675,16.5779,1277100.0],["2005-09-01",16.5678,16.7681,16.4277,16.688,1546800.0],["2005-09-02",16.718,16.7931,16.6329,16.6329,860700.0],["2005-09-06",16.6379,16.8531,16.6379,16.723,936600.0],["2005-09-07",16.6279,16.763,16.5228,16.758,1152200.0],["2005-09-08",16.753,16.753,16.6129,16.688,906600.0],["2005-09-09",16.693,16.8131,16.6579,16.748,697700.0],["2005-09-12",16.6679,16.8081,16.5929,16.688,1037600.0],["2005-09-13",16.6429,16.673,16.5178,16.5228,960900.0],["2005-09-14",16.5278,16.5578,16.4227,16.5478,1204600.0],["2005-09-15",16.5478,16.5929,16.3776,16.4928,1284900.0],["2005-09-16",16.5979,16.693,16.5528,16.678,2404800.0],["2005-09-19",16.6079,16.6079,16.4277,16.4677,1463800.0],["2005-09-20",16.5028,16.708,16.3376,16.3676,1690800.0],["2005-09-21",16.3626,16.3626,16.0773,16.1274,1489300.0],["2005-09-22",16.1074,16.1674,15.9672,16.0723,1790600.0],["2005-09-23",16.0373,16.0823,15.9872,16.0173,2184400.0],["2005-09-26",16.0673,16.1124,15.8721,15.9121,2040800.0],["2005-09-27",15.9572,16.0072,15.8421,15.9772,1952800.0],["2005-09-28",16.0172,16.0573,15.8871,15.9822,1470500.0],["2005-09-29",15.9221,16.2425,15.8771,16.2375,2143600.0],["2005-09-30",16.1924,16.2775,16.0773,16.1424,1907900.0],["2005-10-03",16.1424,16.3226,16.1174,16.2325,1293100.0],["2005-10-04",16.2675,16.3826,15.8871,15.9171,1208000.0],["2005-10-05",15.8521,15.8971,15.737,15.752,1317600.0],["2005-10-06",15.767,16.0673,15.7169,15.827,1263600.0],["2005-10-07",15.8671,15.9372,15.807,15.8771,935900.0],["2005-10-10",15.8471,15.9221,15.6068,15.6168,1261600.0],["2005-10-11",15.5968,15.7319,15.5167,15.5818,1157700.0],["2005-10-12",15.5167,15.7219,15.3615,15.4616,1367700.0],["2005-10-13",15.4667,15.7069,15.4316,15.6168,1577700.0],["2005-10-14",15.5768,15.822,15.5417,15.7369,1797900.0],["2005-10-17",15.7069,15.9472,15.5567,15.6919,1395700.0],["2005-10-18",15.6919,15.7119,15.4116,15.4216,1962800.0],["2005-10-19",15.2464,15.7319,15.0662,15.7219,1396600.0],["2005-10-20",15.7319,15.8671,15.4516,15.5467,1420800.0],["2005-10-21",15.7069,15.777,15.5067,15.6418,1773600.0],["2005-10-24",15.6819,15.832,15.6569,15.827,1105200.0],["2005-10-25",15.757,15.8571,15.6068,15.6869,1151000.0],["2005-10-26",15.5868,15.8721,15.5868,15.7219,1240300.0],["2005-10-27",15.6619,15.8871,15.5968,15.752,1280500.0],["2005-10-28",15.7419,16.1023,15.7419,16.0773,1684000.0],["2005-10-31",16.0873,16.2175,16.0573,16.1374,1748000.0],["2005-11-01",16.0923,16.2225,16.0373,16.1374,1281400.0],["2005-11-02",16.0873,16.3276,16.0573,16.2625,1122700.0],["2005-11-03",16.2675,16.4227,16.0723,16.1774,1148400.0],["2005-11-04",16.1724,16.2825,16.0523,16.1324,1192200.0],["2005-11-07",16.1274,16.3176,16.1023,16.3176,1098000.0],["2005-11-08",16.1574,16.3776,16.1124,16.2475,1479000.0],["2005-11-09",16.2925,16.5178,16.2625,16.4527,1385300.0],["2005-11-10",16.4928,16.7681,16.4527,16.728,1476800.0],["2005-11-11",16.723,16.7731,16.6429,16.733,824100.0],["2005-11-14",16.6279,16.703,16.4077,16.703,882000.0],["2005-11-15",16.668,16.728,16.3726,16.4727,1366000.0],["2005-11-16",16.4978,16.5328,16.2725,16.3776,1016000.0],["2005-11-17",16.4677,16.663,16.3827,16.5979,1166900.0],["2005-11-18",16.9683,16.9933,16.5478,16.708,1416000.0],["2005-11-21",16.5478,16.8381,16.3826,16.7631,1308100.0],["2005-11-22",16.748,16.8732,16.5779,16.8431,2148600.0],["2005-11-23",16.8131,17.0083,16.8131,16.8982,1239100.0],["2005-11-25",16.8704,16.931,16.7946,16.9159,669700.0],["2005-11-28",16.9462,17.0726,16.8704,16.9816,1208100.0],["2005-11-29",17.0827,17.1787,16.9361,16.9715,1228600.0],["2005-11-30",17.0372,17.0524,16.6784,16.7592,1436800.0],["2005-12-01",16.8552,16.9209,16.7693,16.8755,1247800.0],["2005-12-02",16.7895,16.9361,16.7542,16.8704,593600.0],["2005-12-05",16.7794,16.8451,16.5874,16.8199,682600.0],["2005-12-06",16.8906,17.0928,16.8704,16.9614,1400300.0],["2005-12-07",16.9159,16.9412,16.5773,16.7542,1335200.0],["2005-12-08",16.6784,16.8552,16.5874,16.6885,1465200.0],["2005-12-09",16.6885,16.9108,16.6177,16.744,1198500.0],["2005-12-12",16.835,16.835,16.5621,16.6632,1013100.0],["2005-12-13",16.5975,16.9108,16.5773,16.8502,1339500.0],["2005-12-14",16.8148,16.926,16.7592,16.8755,1628700.0],["2005-12-15",17.0018,17.017,16.8047,16.9311,2647100.0],["2005-12-16",17.0523,17.209,17.0321,17.204,2729100.0],["2005-12-19",17.1585,17.1787,17.0119,17.0372,1741600.0],["2005-12-20",17.0321,17.1029,16.9765,16.9968,840400.0],["2005-12-21",17.1231,17.1736,16.9563,17.022,1152600.0],["2005-12-22",16.9967,17.0726,16.926,17.0726,870500.0],["2005-12-23",17.1029,17.1282,17.0271,17.0827,570100.0],["2005-12-27",17.0625,17.1332,16.8957,16.8957,876700.0],["2005-12-28",16.9513,17.022,16.7794,16.8148,1003300.0],["2005-12-29",16.7997,16.83,16.6885,16.7592,858100.0],["2005-12-30",16.6935,16.744,16.5166,16.643,1239500.0],["2006-01-03",16.7693,17.022,16.6278,17.017,1847100.0],["2006-01-04",16.9513,17.1585,16.9108,17.1231,1815500.0],["2006-01-05",17.1079,17.2292,17.0473,17.204,2057000.0],["2006-01-06",17.204,17.2242,17.0271,17.209,1290000.0],["2006-01-09",17.1838,17.2596,17.0827,17.2292,997500.0],["2006-01-10",17.1231,17.1838,17.017,17.1383,1088000.0],["2006-01-11",17.1079,17.1383,16.9462,17.0422,1584000.0],["2006-01-12",16.9765,17.0069,16.8451,16.8552,1241600.0],["2006-01-13",16.8805,17.0321,16.8401,17.0271,878600.0],["2006-01-17",16.8805,16.9209,16.6885,16.8047,1549900.0],["2006-01-18",16.8047,16.9311,16.7036,16.8502,986600.0],["2006-01-19",16.8249,16.9108,16.6581,16.744,2085900.0],["2006-01-20",17.3354,17.5527,17.0877,17.2697,4942200.0],["2006-01-23",17.4213,17.7245,17.391,17.6588,3011700.0],["2006-01-24",17.6386,17.9924,17.5931,17.8458,3450200.0],["2006-01-25",17.8003,18.0834,17.7852,18.0278,2743900.0],["2006-01-26",18.1541,18.4068,18.0682,18.1946,2204200.0],["2006-01-27",18.0935,18.2704,17.8913,18.0328,1754100.0],["2006-01-30",17.9772,17.9823,17.8509,17.9318,1991400.0],["2006-01-31",17.9317,18.0126,17.5729,17.8863,1945200.0],["2006-02-01",17.9318,17.9621,17.7397,17.9621,1895500.0],["2006-02-02",17.9621,18.1592,17.7801,17.9115,2063900.0],["2006-02-03",17.7902,18.0985,17.6538,17.861,2016400.0],["2006-02-06",17.8408,17.9419,17.7902,17.9216,1213400.0],["2006-02-07",17.8711,17.9975,17.8003,17.9419,1595200.0],["2006-02-08",18.0531,18.0531,17.7852,18.0076,1569700.0],["2006-02-09",17.9621,18.1137,17.9115,18.0025,1010200.0],["2006-02-10",17.9772,18.1946,17.8559,18.1845,1522600.0],["2006-02-13",18.1845,18.2198,18.0278,18.1187,1017900.0],["2006-02-14",18.0834,18.5534,18.0682,18.4978,2082900.0],["2006-02-15",18.4321,18.6141,18.3159,18.4877,1857100.0],["2006-02-16",18.4422,18.6646,18.4321,18.6646,973900.0],["2006-02-17",18.6696,18.7,18.4877,18.5635,1360700.0],["2006-02-21",18.6242,18.7353,18.5029,18.5281,1581500.0],["2006-02-22",18.6292,19.0335,18.609,18.9931,2156700.0],["2006-02-23",18.9375,19.0285,18.7353,18.9729,1441800.0],["2006-02-24",18.9499,19.006,18.8173,18.8938,1721900.0],["2006-02-27",18.9754,19.1795,18.9601,19.0877,1481900.0],["2006-02-28",18.9601,19.1234,18.8734,19.0111,1848600.0],["2006-03-01",18.8071,18.9397,18.7,18.8275,2399400.0],["2006-03-02",18.6694,18.7306,18.4959,18.6541,1937000.0],["2006-03-03",18.5674,18.6439,18.4398,18.5164,1416200.0],["2006-03-06",18.5623,18.5776,18.3123,18.4449,1520000.0],["2006-03-07",18.3225,18.7102,18.3225,18.6796,1643600.0],["2006-03-08",18.6745,18.802,18.5929,18.751,1562900.0],["2006-03-09",18.7204,18.7969,18.5725,18.5827,1049100.0],["2006-03-10",18.5368,18.7204,18.5368,18.7204,1290200.0],["2006-03-13",18.7459,18.9754,18.7102,18.8989,1270100.0],["2006-03-14",18.8275,19.1285,18.8224,19.1132,1518500.0],["2006-03-15",19.1489,19.1489,18.9652,19.006,1810000.0],["2006-03-16",19.006,19.1693,18.9091,18.9754,1869300.0],["2006-03-17",19.0112,19.0928,18.8734,19.0622,1775300.0],["2006-03-20",19.0111,19.2101,18.9805,19.1642,1249400.0],["2006-03-21",19.103,19.2152,19.0366,19.0724,1487100.0],["2006-03-22",19.0417,19.1132,18.9244,19.0775,1529600.0],["2006-03-23",18.9958,19.0928,18.8836,19.0366,1766000.0],["2006-03-24",18.9754,19.1489,18.9244,19.0315,1003700.0],["2006-03-27",19.0264,19.0571,18.9295,19.0418,733500.0],["2006-03-28",18.9805,19.0417,18.7408,18.7918,1084600.0],["2006-03-29",18.8632,18.9193,18.649,18.8275,990700.0],["2006-03-30",18.8224,19.0826,18.6694,18.853,2063700.0],["2006-03-31",18.7765,18.9703,18.7459,18.7714,1095700.0],["2006-04-03",18.751,19.0213,18.7,18.8734,1498600.0],["2006-04-04",18.8683,19.2968,18.8377,19.2509,1740900.0],["2006-04-05",19.1999,19.307,18.904,18.9856,1488600.0],["2006-04-06",18.9907,19.0519,18.7306,18.904,1772500.0],["2006-04-07",18.9346,19.0826,18.7153,18.7969,937700.0],["2006-04-10",18.8377,18.9703,18.7,18.8734,1472100.0],["2006-04-11",18.955,19.0213,18.7561,18.7867,1214000.0],["2006-04-12",18.7714,18.9244,18.6949,18.8326,1024900.0],["2006-04-13",18.8377,18.8989,18.6898,18.8428,878600.0],["2006-04-17",18.8887,19.0009,18.7306,18.802,1403300.0],["2006-04-18",18.7459,19.0264,18.4296,18.9907,3462200.0],["2006-04-19",18.6949,18.7561,18.3939,18.4653,3010600.0],["2006-04-20",18.399,18.6745,18.399,18.5317,1883900.0],["2006-04-21",18.6184,18.6898,18.4908,18.5623,1610300.0],["2006-04-24",18.5674,18.5776,18.399,18.5062,1429000.0],["2006-04-25",18.7153,18.7153,18.4092,18.5827,1771300.0],["2006-04-26",18.649,18.7408,18.5827,18.6082,1416000.0],["2006-04-27",18.5674,19.1336,18.4041,19.0418,2738900.0],["2006-04-28",19.0468,19.5416,18.9652,19.4957,3388300.0],["2006-05-01",19.3835,19.4345,18.9142,18.9907,2349500.0],["2006-05-02",18.9907,19.0876,18.7816,18.8938,2022400.0],["2006-05-03",18.8734,18.9295,18.6745,18.9244,2250300.0],["2006-05-04",18.9754,19.0264,18.904,18.9193,1178700.0],["2006-05-05",18.9907,19.0724,18.9448,19.0418,1525600.0],["2006-05-08",19.0264,19.1897,19.0264,19.0928,1324700.0],["2006-05-09",19.0417,19.1744,19.0213,19.0672,1401900.0],["2006-05-10",18.9601,19.1438,18.9601,19.1336,1618200.0],["2006-05-11",19.0519,19.1081,18.7714,18.8785,1638700.0],["2006-05-12",18.9091,18.9142,18.6082,18.6439,1832600.0],["2006-05-15",18.5163,18.8479,18.5163,18.8224,1387800.0],["2006-05-16",18.7765,18.853,18.6694,18.7153,1224100.0],["2006-05-17",18.6133,18.6643,18.2613,18.3378,2294400.0],["2006-05-18",18.3786,18.4296,17.9808,18.0777,1787000.0],["2006-05-19",18.2715,18.3735,18.1134,18.3072,1809300.0],["2006-05-22",18.2919,18.3582,18.042,18.2154,2269900.0],["2006-05-23",18.2307,18.3378,18.1032,18.1083,1709800.0],["2006-05-24",18.0573,18.4143,17.9553,18.3684,2134700.0],["2006-05-25",18.4328,18.5255,18.3607,18.4792,1397100.0],["2006-05-26",18.5564,18.5719,18.407,18.5152,682900.0],["2006-05-30",18.5203,18.5203,18.2783,18.2886,1016800.0],["2006-05-31",18.3916,18.4637,18.1598,18.3968,1327500.0],["2006-06-01",18.474,18.7418,18.4019,18.7109,1164100.0],["2006-06-02",18.747,18.9221,18.6903,18.8397,1592600.0],["2006-06-05",18.7933,18.8242,18.4637,18.474,893900.0],["2006-06-06",18.577,18.6079,18.2989,18.5101,1371600.0],["2006-06-07",18.5719,18.7727,18.4689,18.6028,1205800.0],["2006-06-08",18.5616,18.7367,18.3298,18.6852,1685500.0],["2006-06-09",18.6852,18.8088,18.577,18.6594,1062500.0],["2006-06-12",18.7264,18.7624,18.5255,18.5513,975600.0],["2006-06-13",18.4895,18.644,18.1856,18.2165,2037000.0],["2006-06-14",18.1907,18.2319,17.6345,17.9178,2382400.0],["2006-06-15",17.9384,18.3143,17.7993,18.2834,1861200.0],["2006-06-16",18.268,18.3298,18.0877,18.1135,1339400.0],["2006-06-19",18.1959,18.2371,17.9435,17.995,1178200.0],["2006-06-20",17.995,18.1392,17.9075,18.0259,1147300.0],["2006-06-21",17.995,18.1959,17.9641,18.0877,1145100.0],["2006-06-22",18.0105,18.0671,17.9229,18.0568,1163000.0],["2006-06-23",17.9641,17.9693,17.7066,17.9332,1920600.0],["2006-06-26",17.9384,18.165,17.9332,18.1238,1034400.0],["2006-06-27",18.0517,18.1495,17.9384,17.9744,1123200.0],["2006-06-28",18.0517,18.2165,17.9847,18.0671,1195800.0],["2006-06-29",18.1341,18.4071,18.0156,18.3813,1193300.0],["2006-06-30",18.4431,18.5255,18.268,18.3761,1037900.0],["2006-07-03",18.4122,18.5204,18.3659,18.4998,356300.0],["2006-07-05",18.3916,18.3967,18.1959,18.2319,970900.0],["2006-07-06",18.2268,18.3813,18.2062,18.2783,939700.0],["2006-07-07",18.2577,18.474,18.1804,18.2371,894200.0],["2006-07-10",18.304,18.3864,18.2216,18.2989,550300.0],["2006-07-11",18.2371,18.2371,18.0723,18.1341,1235800.0],["2006-07-12",18.1856,18.2422,17.9744,18.0517,1053500.0],["2006-07-13",18.0517,18.1032,17.8045,17.8302,1091400.0],["2006-07-14",17.8302,18.0414,17.7581,17.995,1119700.0],["2006-07-17",18.0002,18.1186,17.7787,18.0671,1438200.0],["2006-07-18",18.0774,18.3452,18.0105,18.304,1989200.0],["2006-07-19",18.2268,18.8345,18.2165,18.8345,2043300.0],["2006-07-20",18.783,18.989,18.6852,18.8191,1747200.0],["2006-07-21",18.9221,18.9221,18.541,18.6903,1935200.0],["2006-07-24",18.7161,18.8912,18.68,18.8912,1299300.0],["2006-07-25",18.7882,18.9942,18.7161,18.9169,1162200.0],["2006-07-26",18.8036,19.1126,18.7933,18.9221,1607400.0],["2006-07-27",18.9736,19.0508,18.7521,18.7882,1119100.0],["2006-07-28",18.886,19.2259,18.8448,19.2002,1207600.0],["2006-07-31",19.1075,19.1538,18.989,19.0045,747400.0],["2006-08-01",18.9272,19.1487,18.85,19.1126,1298500.0],["2006-08-02",19.1126,19.2465,19.0045,19.1899,1115600.0],["2006-08-03",19.056,19.5041,19.056,19.4629,1970900.0],["2006-08-04",19.5195,19.6483,19.3496,19.4526,2221400.0],["2006-08-07",19.3496,19.4835,19.329,19.3856,778900.0],["2006-08-08",19.4371,19.5092,19.1796,19.226,1192400.0],["2006-08-09",19.2774,19.3702,18.953,18.9684,1098100.0],["2006-08-10",18.9736,19.1744,18.8397,19.1332,1644300.0],["2006-08-11",19.0611,19.1847,18.8912,19.0405,954400.0],["2006-08-14",19.2208,19.2465,18.9015,18.9478,1020100.0],["2006-08-15",19.0766,19.3495,19.0251,19.3032,1365200.0],["2006-08-16",19.365,19.4165,19.2414,19.3392,696000.0],["2006-08-17",19.3392,19.3392,19.1435,19.1693,954500.0],["2006-08-18",19.1744,19.1796,18.8706,19.0199,1928800.0],["2006-08-21",18.9169,19.0302,18.8809,18.9684,850900.0],["2006-08-22",18.9581,19.2002,18.9066,19.1332,2478500.0],["2006-08-23",19.0869,19.1951,18.9736,19.0663,1518100.0],["2006-08-24",19.1075,19.2878,19.0663,19.2878,1752300.0],["2006-08-25",19.2851,19.2851,19.1084,19.124,1183800.0],["2006-08-28",19.1344,19.3527,19.072,19.2592,1223200.0],["2006-08-29",19.2332,19.2332,19.0772,19.1812,836900.0],["2006-08-30",19.1708,19.2955,19.1708,19.2124,616000.0],["2006-08-31",19.2384,19.2488,19.0928,19.124,866600.0],["2006-09-01",19.1812,19.1812,18.9993,19.072,1287800.0],["2006-09-05",19.072,19.1448,19.0356,19.1032,1068400.0],["2006-09-06",19.1032,19.1552,18.9837,19.0616,1552100.0],["2006-09-07",19.0616,19.0876,18.8849,18.8901,1256500.0],["2006-09-08",19.0044,19.0564,18.8225,19.0356,1257500.0],["2006-09-11",18.9525,19.15,18.9525,19.1084,1338400.0],["2006-09-12",19.1812,19.4827,19.0304,19.4775,1767300.0],["2006-09-13",19.4775,19.4775,19.2384,19.3475,1156600.0],["2006-09-14",19.2644,19.3631,19.1708,19.3631,817100.0],["2006-09-15",19.4879,19.4879,19.3475,19.3735,1624900.0],["2006-09-18",19.4463,19.4671,19.2592,19.3995,824900.0],["2006-09-19",19.4931,19.4931,19.2488,19.3839,681900.0],["2006-09-20",19.3839,19.5554,19.3631,19.5087,961700.0],["2006-09-21",19.4671,19.4879,19.2072,19.3163,1034400.0],["2006-09-22",19.3163,19.3527,19.1968,19.3111,628700.0],["2006-09-25",19.4307,19.5555,19.2644,19.5399,1405500.0],["2006-09-26",19.5399,19.5658,19.3319,19.4723,1071000.0],["2006-09-27",19.4931,19.5814,19.3995,19.4723,945700.0],["2006-09-28",19.4619,19.597,19.4255,19.5658,907800.0],["2006-09-29",19.5606,19.597,19.4619,19.4619,923400.0],["2006-10-02",19.5243,19.5243,19.228,19.3527,843400.0],["2006-10-03",19.3527,19.571,19.3319,19.4567,1020100.0],["2006-10-04",19.4515,19.727,19.3839,19.7218,1332400.0],["2006-10-05",19.6334,19.701,19.5295,19.5658,895700.0],["2006-10-06",19.5659,19.5763,19.3631,19.4671,976200.0],["2006-10-09",19.4671,19.5243,19.3839,19.5139,1026700.0],["2006-10-10",19.5451,19.5762,19.3787,19.3891,1422700.0],["2006-10-11",19.3891,19.4671,19.2903,19.4255,1866700.0],["2006-10-12",19.4931,19.4931,19.2903,19.3423,1754700.0],["2006-10-13",19.254,19.3059,19.1812,19.2436,1969900.0],["2006-10-16",19.1396,19.1708,18.8069,18.8953,3280300.0],["2006-10-17",19.2332,19.5451,19.0252,19.4307,4154000.0],["2006-10-18",19.4827,19.6542,19.4515,19.6438,3136100.0],["2006-10-19",19.6438,19.6438,19.4931,19.5347,1587600.0],["2006-10-20",19.597,19.597,19.4047,19.4359,1751700.0],["2006-10-23",19.3943,19.7166,19.3839,19.701,2094000.0],["2006-10-24",19.649,19.6854,19.4879,19.5243,1805600.0],["2006-10-25",19.6074,19.623,19.4723,19.5347,2054500.0],["2006-10-26",19.5347,19.5918,19.4567,19.5503,1590100.0],["2006-10-27",19.4619,19.4723,19.3527,19.3527,1757600.0],["2006-10-30",19.3891,19.4723,19.3631,19.3683,1834600.0],["2006-10-31",19.3631,19.4359,19.2851,19.3059,2071500.0],["2006-11-01",19.3111,19.4463,19.3007,19.3579,2659300.0],["2006-11-02",19.228,19.2903,19.1604,19.2072,1474400.0],["2006-11-03",19.228,19.2748,19.072,19.0928,1071400.0],["2006-11-06",19.1604,19.2488,19.0928,19.1968,1457600.0],["2006-11-07",18.7705,19.2488,18.7705,19.2488,1660700.0],["2006-11-08",19.1136,19.2748,19.1136,19.2644,1433900.0],["2006-11-09",19.2592,19.2903,19.0824,19.0824,1072300.0],["2006-11-10",19.1396,19.2644,19.124,19.2384,2003800.0],["2006-11-13",19.176,19.3267,19.1448,19.2332,1520600.0],["2006-11-14",19.2955,19.3267,19.0356,19.1656,2153300.0],["2006-11-15",19.1552,19.2176,19.0928,19.1136,1134100.0],["2006-11-16",19.176,19.3839,19.15,19.3423,1050400.0],["2006-11-17",19.2436,19.2903,19.15,19.176,1045500.0],["2006-11-20",19.202,19.2644,19.1292,19.2384,895400.0],["2006-11-21",19.2696,19.2748,19.1864,19.2332,1309900.0],["2006-11-22",19.1812,19.28,19.15,19.2384,1072400.0],["2006-11-24",19.1885,19.283,19.0993,19.0993,452000.0],["2006-11-27",19.0363,19.0731,18.9157,18.9367,1847200.0],["2006-11-28",18.9629,18.9629,18.816,18.9314,964700.0],["2006-11-29",18.9734,19.1098,18.9157,19.0783,970700.0],["2006-11-30",19.0573,19.0573,18.837,18.9419,1021800.0],["2006-12-01",18.9262,19.0468,18.795,18.9576,1459800.0],["2006-12-04",19.0101,19.0731,18.9524,19.0521,1385900.0],["2006-12-05",19.0363,19.0836,18.9629,19.0468,1145500.0],["2006-12-06",18.9891,19.0731,18.8789,19.0101,1648400.0],["2006-12-07",19.0049,19.0521,18.8894,18.9524,1134600.0],["2006-12-08",18.8842,18.9052,18.7478,18.8527,1317900.0],["2006-12-11",19.0783,19.1518,18.8422,19.1151,1946700.0],["2006-12-12",19.1098,19.3722,19.0731,19.3145,2336200.0],["2006-12-13",19.262,19.3827,19.241,19.3512,2627000.0],["2006-12-14",19.2882,19.6188,19.2777,19.5611,2117600.0],["2006-12-15",19.6188,19.8864,19.5768,19.8654,3262900.0],["2006-12-18",19.8916,19.8916,19.6765,19.7185,1529300.0],["2006-12-19",19.7185,19.8129,19.687,19.7552,1874500.0],["2006-12-20",19.7395,19.9074,19.729,19.8759,1763000.0],["2006-12-21",19.8759,19.8811,19.7237,19.8024,1677200.0],["2006-12-22",19.8759,19.8864,19.7027,19.7814,1483100.0],["2006-12-26",19.729,20.0753,19.6975,20.0543,1222400.0],["2006-12-27",20.1487,20.2694,20.112,20.2537,1377300.0],["2006-12-28",20.2012,20.2432,20.112,20.1172,626100.0],["2006-12-29",20.0753,20.1015,19.9284,19.9546,857000.0],["2007-01-03",19.8287,20.091,19.8287,19.9546,1951900.0],["2007-01-04",19.9179,19.9493,19.7919,19.8077,1610500.0],["2007-01-05",19.8129,19.8129,19.5191,19.5821,1561100.0],["2007-01-08",19.5768,19.7657,19.4824,19.7395,1587500.0],["2007-01-09",19.8444,19.9179,19.666,19.8392,1874100.0],["2007-01-10",19.729,19.8339,19.6922,19.729,1261100.0],["2007-01-11",19.7972,19.8234,19.6503,19.75,1030200.0],["2007-01-12",19.75,19.8077,19.687,19.7237,900300.0],["2007-01-16",19.7027,19.7447,19.5978,19.6922,1061600.0],["2007-01-17",19.7237,19.75,19.6135,19.6713,1113600.0],["2007-01-18",19.4299,19.8654,19.4142,19.6555,1820900.0],["2007-01-19",19.8077,20.0333,19.645,19.8759,1999800.0],["2007-01-22",19.8182,19.9283,19.6293,19.729,1299400.0],["2007-01-23",19.7132,19.8601,19.6188,19.8234,1885700.0],["2007-01-24",19.8339,19.9493,19.7867,19.9231,1507100.0],["2007-01-25",19.9231,19.9651,19.8234,19.8601,1795800.0],["2007-01-26",19.8444,19.9913,19.7814,19.9388,1101600.0],["2007-01-29",19.9441,19.9913,19.8077,19.8077,1662600.0],["2007-01-30",19.8129,19.9598,19.7395,19.9598,1604200.0],["2007-01-31",19.8864,20.0963,19.8339,20.028,1141200.0],["2007-02-01",20.0281,20.1592,19.9913,20.1382,1627700.0],["2007-02-02",20.1487,20.4006,20.1487,20.3429,1949900.0],["2007-02-05",20.3376,20.4478,20.2222,20.3429,1497100.0],["2007-02-06",20.3534,20.6,20.3271,20.516,1427000.0],["2007-02-07",20.4688,20.7259,20.4478,20.6629,1405800.0],["2007-02-08",20.5842,20.6577,20.4426,20.6262,2294300.0],["2007-02-09",20.5528,20.6682,20.3744,20.4898,1314300.0],["2007-02-12",20.5475,20.5947,20.3953,20.4058,1817200.0],["2007-02-13",20.4058,20.516,20.2274,20.4478,2162500.0],["2007-02-14",20.4635,20.7207,20.4268,20.6577,1500200.0],["2007-02-15",20.6262,20.7889,20.5632,20.6157,1591200.0],["2007-02-16",20.5737,20.7784,20.5685,20.7259,1725100.0],["2007-02-20",20.663,20.9096,20.621,20.8571,1472700.0],["2007-02-21",20.7626,20.8991,20.7574,20.8728,1398500.0],["2007-02-22",20.8571,20.9358,20.7521,20.8781,1646900.0],["2007-02-23",21.0608,21.0661,20.5736,20.6954,1918700.0],["2007-02-26",20.706,20.7324,20.563,20.5842,1657000.0],["2007-02-27",20.5842,20.5895,19.8163,20.0281,2483800.0],["2007-02-28",20.0334,20.1446,19.8216,19.9752,2783900.0],["2007-03-01",19.721,20.0705,19.4721,19.9487,2460400.0],["2007-03-02",19.9434,20.0705,19.8163,19.9116,1719400.0],["2007-03-05",19.8798,19.9381,19.578,19.578,2286500.0],["2007-03-06",19.6786,19.8799,19.578,19.8322,2522100.0],["2007-03-07",19.758,19.8269,19.631,19.631,1606600.0],["2007-03-08",19.7316,19.9328,19.6309,19.9275,1857700.0],["2007-03-09",19.9911,20.1234,19.9434,20.0917,2250200.0],["2007-03-12",20.0917,20.0917,19.864,19.9487,1174500.0],["2007-03-13",19.8428,19.8428,19.4138,19.4191,2397500.0],["2007-03-14",19.4297,19.5197,19.0325,19.4191,3112500.0],["2007-03-15",19.4138,19.721,19.4085,19.5197,1932200.0],["2007-03-16",19.578,19.6998,19.4774,19.5356,2074400.0],["2007-03-19",19.6415,19.864,19.5727,19.8375,1482800.0],["2007-03-20",19.8693,20.1711,19.8057,20.1393,2320800.0],["2007-03-21",20.0864,20.6371,19.9646,20.5577,2069400.0],["2007-03-22",20.5365,20.5683,20.3194,20.3565,1365800.0],["2007-03-23",20.3617,20.4677,20.2982,20.4147,1205600.0],["2007-03-26",20.3618,20.3882,20.0917,20.3247,1353500.0],["2007-03-27",20.2294,20.3088,20.1499,20.2029,1420900.0],["2007-03-28",20.2029,20.2029,19.811,19.8163,2044700.0],["2007-03-29",19.9487,20.0546,19.9116,19.9752,1938900.0],["2007-03-30",19.9752,20.0175,19.7104,19.8428,1545900.0],["2007-04-02",19.8375,19.8375,19.6204,19.6892,1757500.0],["2007-04-03",19.7422,20.0069,19.7369,20.0016,1809600.0],["2007-04-04",19.9646,20.044,19.8428,19.8798,976100.0],["2007-04-05",19.864,19.9381,19.7633,19.9169,907100.0],["2007-04-09",19.9222,19.9222,19.6309,19.8798,1640300.0],["2007-04-10",19.8428,20.044,19.8269,19.9805,1692200.0],["2007-04-11",19.9805,20.0175,19.7316,19.8322,2347700.0],["2007-04-12",19.8322,19.8322,19.6098,19.7792,2112300.0],["2007-04-13",19.758,19.9116,19.6892,19.8851,2011200.0],["2007-04-16",20.0705,20.6318,20.0175,20.4306,3869100.0],["2007-04-17",19.9434,19.9434,19.0908,19.255,7516600.0],["2007-04-18",19.2655,19.5039,19.2444,19.3503,3225400.0],["2007-04-19",19.2497,19.3238,19.1385,19.1914,2784400.0],["2007-04-20",19.345,19.5356,19.2232,19.4562,3424800.0],["2007-04-23",19.4774,19.578,19.3768,19.4562,2024700.0],["2007-04-24",19.4509,19.4668,19.1649,19.2603,3216100.0],["2007-04-25",19.2603,19.345,19.1755,19.3079,3352200.0],["2007-04-26",19.1861,19.3026,19.006,19.1067,5715500.0],["2007-04-27",18.9054,19.2391,18.8048,19.1173,3204700.0],["2007-04-30",19.0908,19.1332,18.8366,18.8948,3624800.0],["2007-05-01",18.8101,18.9584,18.6618,18.9107,2804600.0],["2007-05-02",18.8631,19.1226,18.8525,19.112,2486400.0],["2007-05-03",19.1861,19.3026,18.9743,19.1967,2608400.0],["2007-05-04",19.2867,19.3185,19.202,19.2444,1895300.0],["2007-05-07",19.2444,19.3768,19.202,19.3556,1560000.0],["2007-05-08",19.2814,19.4032,19.2602,19.3503,1403300.0],["2007-05-09",19.292,19.578,19.2391,19.5039,2310000.0],["2007-05-10",19.5039,19.5568,19.3185,19.3185,2694400.0],["2007-05-11",19.4138,19.4827,19.2338,19.4032,2359800.0],["2007-05-14",19.3556,19.4032,19.1491,19.1914,2050600.0],["2007-05-15",19.2656,19.3556,19.0855,19.1279,2701000.0],["2007-05-16",19.1543,19.3609,19.1543,19.345,1489200.0],["2007-05-17",19.435,19.5939,19.4244,19.4403,1931900.0],["2007-05-18",19.5409,19.5621,19.4668,19.5039,1816600.0],["2007-05-21",19.4085,19.488,19.3291,19.3768,2284600.0],["2007-05-22",19.3556,19.3609,19.1279,19.3132,2628700.0],["2007-05-23",19.3238,19.3556,19.2285,19.2285,2239200.0],["2007-05-24",19.2098,19.29,19.0493,19.0707,2357500.0],["2007-05-25",19.0814,19.1563,18.9637,19.1081,1602300.0],["2007-05-29",19.1349,19.1616,19.0493,19.1028,2096900.0],["2007-05-30",19.0332,19.167,18.9583,19.1135,1878100.0],["2007-05-31",19.1563,19.1884,18.9958,19.0493,2319700.0],["2007-06-01",19.0493,19.5254,19.0493,19.3809,3244400.0],["2007-06-04",19.3649,19.3649,19.2419,19.3061,2339500.0],["2007-06-05",19.3114,19.3863,19.1402,19.1884,2460500.0],["2007-06-06",19.1884,19.1884,18.9797,18.9958,2794700.0],["2007-06-07",18.9958,18.9958,18.7818,18.7818,3019900.0],["2007-06-08",18.7872,18.969,18.7337,18.9583,2118700.0],["2007-06-11",18.9583,19.0546,18.8513,19.0225,2190300.0],["2007-06-12",19.0225,19.0867,18.7818,18.8086,2605400.0],["2007-06-13",18.8674,19.1456,18.8246,19.1242,2061500.0],["2007-06-14",19.1028,19.2419,19.0225,19.1456,1743600.0],["2007-06-15",19.2098,19.4184,19.2098,19.29,2335600.0],["2007-06-18",19.29,19.4023,19.2793,19.3488,1226400.0],["2007-06-19",19.2953,19.4505,19.2419,19.3702,1666800.0],["2007-06-20",19.4451,19.4451,19.0332,19.06,2264300.0],["2007-06-21",19.0279,19.0867,18.8353,19.0225,1526100.0],["2007-06-22",19.0172,19.0172,18.6855,18.7176,2501900.0],["2007-06-25",18.7497,18.9476,18.5625,18.632,1669800.0],["2007-06-26",18.7283,18.8139,18.5892,18.6748,1887800.0],["2007-06-27",18.5839,18.7658,18.4662,18.7497,1907900.0],["2007-06-28",18.6748,18.8032,18.5036,18.6909,2429100.0],["2007-06-29",18.6962,18.7176,18.2683,18.3645,3044100.0],["2007-07-02",18.4769,18.7711,18.4715,18.7711,2843000.0],["2007-07-03",18.7711,18.9262,18.7016,18.7979,743600.0],["2007-07-05",18.862,18.862,18.6213,18.7176,1727400.0],["2007-07-06",18.7497,18.7604,18.5732,18.6855,1472700.0],["2007-07-09",18.6053,18.6427,18.4555,18.4929,2945100.0],["2007-07-10",18.4127,18.4287,18.1185,18.1238,2834100.0],["2007-07-11",18.1238,18.2682,18.0275,18.2469,2713200.0],["2007-07-12",18.3539,18.7818,18.2469,18.7604,2294100.0],["2007-07-13",18.7176,19.0439,18.6534,18.8781,2736900.0],["2007-07-16",18.7818,18.9637,18.739,18.7765,2152500.0],["2007-07-17",19.4719,19.8303,19.1081,19.6377,6370500.0],["2007-07-18",19.5254,19.841,19.3221,19.5789,5409000.0],["2007-07-19",19.7126,19.825,19.5628,19.6752,4808100.0],["2007-07-20",19.6484,19.7233,19.2419,19.3649,4037500.0],["2007-07-23",19.504,19.6003,19.3542,19.3756,3096700.0],["2007-07-24",19.3542,19.6591,18.953,19.0707,7276000.0],["2007-07-25",19.2205,19.5147,19.0065,19.3381,4592800.0],["2007-07-26",18.8674,19.1509,18.5678,18.8353,5465500.0],["2007-07-27",18.8139,18.9744,18.5732,18.7176,6775700.0],["2007-07-30",18.7444,19.0546,18.5143,18.9423,3754100.0],["2007-07-31",19.1563,19.2526,18.525,18.5571,3758000.0],["2007-08-01",18.4555,18.7176,18.2415,18.6641,4466400.0],["2007-08-02",18.6641,18.9744,18.5143,18.7283,3446900.0],["2007-08-03",19.0279,19.0279,17.8082,17.835,4582900.0],["2007-08-06",17.9205,19.0921,17.7868,19.0814,5552600.0],["2007-08-07",19.076,19.6912,18.8246,19.4291,5607000.0],["2007-08-08",19.4505,19.7982,18.065,19.0707,6308200.0],["2007-08-09",18.081,18.7658,17.5407,17.8885,7151200.0],["2007-08-10",17.8403,18.2362,17.5675,17.8082,5699400.0],["2007-08-13",18.0061,18.1292,17.6424,17.7066,4629400.0],["2007-08-14",17.7387,17.835,17.1823,17.1823,4017500.0],["2007-08-15",17.2198,17.621,16.8881,16.9576,4158300.0],["2007-08-16",16.8239,18.3592,16.7865,18.1238,5432600.0],["2007-08-17",18.4448,19.2098,18.1827,18.418,5389800.0],["2007-08-20",18.4341,18.6106,17.7601,18.0329,2810100.0],["2007-08-21",17.8992,18.6053,17.8885,18.4501,2143400.0],["2007-08-22",18.5999,18.6641,18.1024,18.3592,2641200.0],["2007-08-23",18.4394,18.4983,18.1613,18.4715,2395500.0],["2007-08-24",18.4364,18.6202,18.2201,18.5932,1698800.0],["2007-08-27",18.5175,18.5878,18.3715,18.3715,1465200.0],["2007-08-28",18.1769,18.2309,17.7552,17.7984,2044800.0],["2007-08-29",17.9228,18.2093,17.5822,18.1931,1986100.0],["2007-08-30",18.0363,18.1769,17.8038,17.9606,1789000.0],["2007-08-31",18.1552,18.2688,17.82,18.0039,2134000.0],["2007-09-04",17.8795,18.1553,17.8525,18.0417,1830500.0],["2007-09-05",17.8471,17.912,17.5876,17.7498,1746600.0],["2007-09-06",17.7768,17.8417,17.5281,17.7335,1919300.0],["2007-09-07",17.7227,17.7227,17.4145,17.4686,2018500.0],["2007-09-10",17.5713,17.7011,17.2361,17.4957,2253000.0],["2007-09-11",17.6308,18.0309,17.5173,17.6633,2403900.0],["2007-09-12",17.6308,17.7227,17.4686,17.6092,1844000.0],["2007-09-13",17.7606,17.793,17.6254,17.7119,1857900.0],["2007-09-14",17.6578,17.9011,17.5011,17.7606,1905700.0],["2007-09-17",17.7335,17.9174,17.5497,17.8092,2349000.0],["2007-09-18",17.8633,18.8906,17.6849,18.8635,4519700.0],["2007-09-19",18.923,19.242,18.75,18.9446,2819500.0],["2007-09-20",18.9825,18.9825,18.4094,18.4797,2172600.0],["2007-09-21",18.5391,18.5445,18.1012,18.2201,3167800.0],["2007-09-24",18.1444,18.1498,17.7498,17.7768,2464800.0],["2007-09-25",17.5497,17.8363,17.5497,17.6795,1819400.0],["2007-09-26",17.7552,17.8417,17.5768,17.6308,1825500.0],["2007-09-27",17.6903,17.7552,17.474,17.7011,1900700.0],["2007-09-28",17.6308,17.6795,17.3929,17.4794,2555400.0],["2007-10-01",17.8741,17.8741,17.3983,17.7389,2093300.0],["2007-10-02",17.7498,17.9876,17.6687,17.8255,3030400.0],["2007-10-03",17.8417,18.258,17.7822,18.0688,2443400.0],["2007-10-04",18.085,18.2093,18.0147,18.1012,1285400.0],["2007-10-05",18.1228,18.4094,18.1228,18.258,1800300.0],["2007-10-08",18.1877,18.285,17.9931,18.0471,1167000.0],["2007-10-09",18.1282,18.1769,17.912,18.1769,1486400.0],["2007-10-10",18.112,18.1444,17.9444,18.0363,1742200.0],["2007-10-11",18.1228,18.3499,17.8741,17.966,2421500.0],["2007-10-12",17.912,18.0417,17.8038,17.8633,1803300.0],["2007-10-15",17.6254,17.8255,17.3443,17.4902,3873100.0],["2007-10-16",16.9063,17.101,16.4143,16.4576,6797400.0],["2007-10-17",16.5873,16.5873,15.8412,15.9223,5050100.0],["2007-10-18",15.5979,16.1873,15.4412,15.971,4621200.0],["2007-10-19",15.9386,16.1548,15.479,15.5114,4680000.0],["2007-10-22",15.4303,15.8196,15.3384,15.5655,3743100.0],["2007-10-23",15.5871,15.7169,15.3276,15.6142,2842200.0],["2007-10-24",15.6196,15.6196,15.0086,15.3601,3886500.0],["2007-10-25",15.3438,15.679,15.0843,15.2195,2958700.0],["2007-10-26",15.7115,15.7872,15.1762,15.4357,3925800.0],["2007-10-29",15.5223,15.5385,15.2519,15.3601,2476100.0],["2007-10-30",15.3601,15.4844,15.2627,15.3222,1727300.0],["2007-10-31",15.4141,15.5601,15.0843,15.3817,3852400.0],["2007-11-01",15.1762,15.2627,14.6248,14.6626,4264700.0],["2007-11-02",14.6788,14.7221,14.1111,14.2031,5175100.0],["2007-11-05",13.8949,14.3761,13.8949,14.2247,4359100.0],["2007-11-06",14.2355,14.7924,14.2301,14.7329,4470300.0],["2007-11-07",14.4193,14.5383,13.857,13.9003,4614100.0],["2007-11-08",13.9165,14.2842,13.7597,14.2409,5997800.0],["2007-11-09",14.0571,14.6788,13.857,14.3274,4991700.0],["2007-11-12",14.3328,15.014,14.2679,14.4626,3544200.0],["2007-11-13",14.5761,15.1222,14.5491,15.0951,3685500.0],["2007-11-14",15.1546,15.4195,14.6518,14.6788,2744800.0],["2007-11-15",14.6518,14.668,13.8733,13.9922,4388000.0],["2007-11-16",14.1166,14.1166,13.6894,13.7868,3868900.0],["2007-11-19",13.6732,13.7597,13.2082,13.5272,4103900.0],["2007-11-20",13.5164,13.8138,12.8839,13.338,5024000.0],["2007-11-21",13.2028,13.5867,12.9109,13.2893,4088500.0],["2007-11-23",13.7311,13.8793,13.4458,13.7476,1524500.0],["2007-11-26",13.775,13.7805,12.853,12.8805,3444200.0],["2007-11-27",13.0616,13.5006,13.0232,13.3964,4937300.0],["2007-11-28",13.5226,14.2854,13.4348,14.2525,4620100.0],["2007-11-29",14.236,14.236,13.7202,13.9561,3255000.0],["2007-11-30",14.3732,14.8013,14.2964,14.4556,5057300.0],["2007-12-03",14.5214,14.5214,14.0549,14.0879,4296900.0],["2007-12-04",14.0,14.0933,13.6817,13.6927,3679200.0],["2007-12-05",13.7915,14.0165,13.6159,13.8244,4112200.0],["2007-12-06",13.8189,14.1811,13.6543,14.1427,5024200.0],["2007-12-07",14.1427,14.269,13.8025,13.8738,4173100.0],["2007-12-10",13.8848,14.3842,13.8738,14.2086,2960000.0],["2007-12-11",14.2031,14.2031,13.1988,13.2317,5881000.0],["2007-12-12",13.5939,13.8958,12.4634,12.7378,7980400.0],["2007-12-13",12.6664,12.7982,12.2768,12.7378,5473600.0],["2007-12-14",12.6555,12.7488,12.3866,12.4414,4138700.0],["2007-12-17",12.3646,12.5677,12.2219,12.3372,5407700.0],["2007-12-18",12.4524,12.5402,11.9914,12.3372,4437400.0],["2007-12-19",12.4085,12.4963,12.1506,12.2439,4525200.0],["2007-12-20",12.3591,12.3591,11.8323,12.0243,5488000.0],["2007-12-21",11.5469,12.875,11.5469,12.875,10594900.0],["2007-12-24",12.7927,13.0506,12.7927,13.0287,2550000.0],["2007-12-26",12.9628,13.3086,12.8201,13.1274,3756700.0],["2007-12-27",13.1165,13.1384,12.9518,12.9848,3829000.0],["2007-12-28",13.1274,13.1878,12.9244,12.9793,2927900.0],["2007-12-31",12.9134,13.0341,12.6225,12.8695,3107800.0],["2008-01-02",12.9134,12.9299,12.4744,12.5128,5610200.0],["2008-01-03",12.5402,12.6445,12.4085,12.4414,4097300.0],["2008-01-04",12.3536,12.3536,11.9146,11.9859,5323600.0],["2008-01-07",12.0353,12.403,11.9475,12.2,4522000.0],["2008-01-08",12.2823,12.3097,11.7829,11.8048,8084800.0],["2008-01-09",11.7993,12.3317,11.6896,12.2987,6411500.0],["2008-01-10",12.1725,12.9189,11.9201,12.65,7125100.0],["2008-01-11",12.5238,13.0726,12.3481,12.7488,5370800.0],["2008-01-14",12.8805,12.9573,12.6225,12.9518,4815400.0],["2008-01-15",12.8091,12.8091,11.9859,12.0682,6632500.0],["2008-01-16",12.0298,12.5238,11.9585,12.3426,7271400.0],["2008-01-17",12.403,12.4305,11.6786,11.728,5680400.0],["2008-01-18",11.8323,12.0298,11.3658,11.5798,8092400.0],["2008-01-22",10.7017,13.4403,10.4273,13.0341,13231100.0],["2008-01-23",12.5567,14.472,12.392,13.9836,11991900.0],["2008-01-24",14.033,14.1537,13.5281,13.786,6579800.0],["2008-01-25",13.9452,14.8068,13.4512,13.7366,6415300.0],["2008-01-28",13.7256,14.1098,13.3964,14.0385,4763700.0],["2008-01-29",14.1866,14.2031,13.8135,14.1043,4579700.0],["2008-01-30",14.0714,14.494,13.8958,14.0549,7135900.0],["2008-01-31",13.808,14.4885,13.5445,14.3458,8012700.0],["2008-02-01",14.3293,14.5379,13.8738,14.4995,5567400.0],["2008-02-04",14.483,14.944,14.2305,14.2909,5566900.0],["2008-02-05",14.0494,14.3348,13.8135,13.9397,5763600.0],["2008-02-06",14.0165,14.1537,13.6653,13.7147,4388600.0],["2008-02-07",13.6653,14.044,13.5171,13.8903,3607600.0],["2008-02-08",13.8409,13.8409,13.2811,13.5281,3451800.0],["2008-02-11",13.4073,13.4567,13.0506,13.2098,3508600.0],["2008-02-12",13.2646,13.7805,13.2646,13.7476,5631900.0],["2008-02-13",13.8354,14.011,13.4019,13.6104,2972400.0],["2008-02-14",13.5884,13.6378,13.2207,13.2317,3904300.0],["2008-02-15",13.2482,13.3744,12.9738,13.3579,3423500.0],["2008-02-19",13.4842,13.5775,12.9299,13.0012,5080900.0],["2008-02-20",12.403,12.9793,12.0902,12.853,6427100.0],["2008-02-21",12.8091,13.0012,12.5951,12.639,3796400.0],["2008-02-22",12.7268,13.1713,12.5128,13.1439,4413100.0],["2008-02-25",13.1274,13.3525,12.7982,13.314,4652100.0],["2008-02-26",13.2372,13.5226,13.1,13.2976,3768900.0],["2008-02-27",13.1878,13.6598,13.122,13.4348,4040900.0],["2008-02-28",13.314,13.3415,12.8421,12.9024,5490600.0],["2008-02-29",12.7156,12.9387,12.2025,12.2973,6147300.0],["2008-03-03",12.2137,12.2471,11.9181,12.0575,3249000.0],["2008-03-04",11.9237,12.0185,11.5556,11.9237,5140300.0],["2008-03-05",12.0352,12.2416,11.7396,11.8456,4891900.0],["2008-03-06",11.7285,11.8065,11.4329,11.4329,3501300.0],["2008-03-07",11.366,11.9292,11.2656,11.6783,4702800.0],["2008-03-10",11.6783,11.9014,11.3827,11.6448,6696900.0],["2008-03-11",11.9404,12.7212,11.9404,12.7044,6609500.0],["2008-03-12",12.5818,13.1897,12.1858,12.1914,4998700.0],["2008-03-13",12.0408,12.565,11.7006,12.4869,4818200.0],["2008-03-14",12.5818,12.7881,11.6615,11.8456,7899900.0],["2008-03-17",11.5333,12.0464,11.26,11.8846,7482900.0],["2008-03-18",12.1356,12.8662,11.9125,12.4646,5499100.0],["2008-03-19",12.6989,12.8885,12.2081,12.275,5534500.0],["2008-03-20",12.2862,13.1339,12.0575,13.0893,7523000.0],["2008-03-24",13.1339,13.792,13.1116,13.4239,6363200.0],["2008-03-25",13.4406,13.4629,13.0781,13.3904,3960000.0],["2008-03-26",13.2677,13.2677,12.5985,12.6933,4151500.0],["2008-03-27",12.7045,12.7714,12.0687,12.3364,7824300.0],["2008-03-28",12.4312,12.5093,12.1356,12.2025,5175400.0],["2008-03-31",12.2192,12.5873,12.13,12.2416,4400500.0],["2008-04-01",12.7212,13.1395,12.5539,13.1004,4812300.0],["2008-04-02",13.1116,13.8868,13.1116,13.5745,7777900.0],["2008-04-03",13.5131,13.7529,13.2789,13.6191,4549700.0],["2008-04-04",13.6749,13.725,13.1785,13.2287,2985500.0],["2008-04-07",13.396,13.6247,13.2733,13.4072,2476200.0],["2008-04-08",13.3402,13.3904,13.0558,13.2566,4134300.0],["2008-04-09",13.3904,13.4629,13.067,13.067,3042000.0],["2008-04-10",13.0391,13.5689,12.9443,13.3737,4018200.0],["2008-04-11",13.1841,13.4685,13.0279,13.1673,4473500.0],["2008-04-14",13.0168,13.1004,12.3698,12.3921,6054100.0],["2008-04-15",12.4256,12.8439,12.4033,12.6766,4284900.0],["2008-04-16",12.9498,13.5745,12.9498,13.4964,6059600.0],["2008-04-17",13.6581,13.6581,12.5539,13.2231,7286300.0],["2008-04-18",13.5968,14.0708,13.5968,13.7641,5131500.0],["2008-04-21",13.6749,13.7752,12.71,12.922,6579400.0],["2008-04-22",12.8383,13.0223,12.6598,12.8941,4436800.0],["2008-04-23",12.9052,13.0223,12.671,12.7993,3567400.0],["2008-04-24",12.8327,13.3849,12.8327,13.2454,5474300.0],["2008-04-25",13.3737,13.6358,13.0502,13.5745,3726100.0],["2008-04-28",13.6637,13.6637,13.3737,13.502,2912500.0],["2008-04-29",13.541,13.6079,13.3625,13.4685,1757500.0],["2008-04-30",13.5243,13.8199,13.4127,13.4573,3263900.0],["2008-05-01",13.4406,14.372,13.4406,14.2828,3835400.0],["2008-05-02",14.4501,14.5672,14.1154,14.2102,3409200.0],["2008-05-05",14.1824,14.3162,13.9593,14.1154,2338100.0],["2008-05-06",13.9649,14.2939,13.7362,14.1601,3011800.0],["2008-05-07",14.1377,14.2549,13.5299,13.5856,3383900.0],["2008-05-08",13.6637,13.6693,13.2398,13.3737,3531400.0],["2008-05-09",13.2008,13.686,13.106,13.3793,2702500.0],["2008-05-12",13.4406,13.7195,13.4183,13.7083,2293400.0],["2008-05-13",13.792,13.792,13.4629,13.4964,2364100.0],["2008-05-14",13.6079,13.8589,13.4964,13.7474,2810900.0],["2008-05-15",13.7808,14.0318,13.6358,13.9927,2851900.0],["2008-05-16",13.792,13.8087,13.1339,13.2287,4678200.0],["2008-05-19",13.2454,13.4573,13.1562,13.2008,2855900.0],["2008-05-20",13.1562,13.1562,12.7658,12.8383,3981000.0],["2008-05-21",12.8495,12.9777,12.565,12.5818,4723900.0],["2008-05-22",12.7264,13.0099,12.5903,12.7944,3222400.0],["2008-05-23",12.7094,12.7207,12.3861,12.4031,3461100.0],["2008-05-27",12.4315,12.5846,12.2386,12.4485,3417800.0],["2008-05-28",11.5978,11.6432,10.8946,11.1498,14199700.0],["2008-05-29",10.9399,11.4106,10.9399,11.3426,8016300.0],["2008-05-30",11.4276,11.4276,10.9683,11.042,4917600.0],["2008-06-02",11.0193,11.0307,10.7131,10.9002,6182700.0],["2008-06-03",10.9966,11.0647,10.5089,10.628,5679400.0],["2008-06-04",10.6167,10.628,10.2253,10.3671,8037400.0],["2008-06-05",10.4238,10.4692,10.214,10.4068,5160200.0],["2008-06-06",10.1062,10.1856,9.7773,9.8113,6745200.0],["2008-06-09",9.9361,9.9361,9.386,9.4427,8669800.0],["2008-06-10",9.3576,9.783,9.3236,9.5618,6236700.0],["2008-06-11",9.5618,9.6185,8.8869,8.9096,7619100.0],["2008-06-12",7.9511,8.195,6.6014,6.7942,39924100.0],["2008-06-13",6.6184,6.7488,6.4993,6.6524,98914200.0],["2008-06-16",6.6468,6.8396,6.6184,6.6921,25066400.0],["2008-06-17",6.7999,6.8793,6.4369,6.4653,29334100.0],["2008-06-18",6.3121,6.7148,6.1193,6.3121,23316700.0],["2008-06-19",6.2838,6.4766,6.2498,6.4369,15204300.0],["2008-06-20",6.2101,6.6581,5.6713,6.539,25999200.0],["2008-06-23",6.5787,6.5787,6.2384,6.2384,12574800.0],["2008-06-24",6.2838,6.5617,6.1477,6.4539,19030800.0],["2008-06-25",6.4823,6.7262,6.3518,6.4256,16913600.0],["2008-06-26",6.3405,6.573,6.2781,6.3575,11510600.0],["2008-06-27",6.3915,6.4709,6.2441,6.3178,10165900.0],["2008-06-30",6.3065,6.4426,6.1874,6.2271,14424100.0],["2008-07-01",6.1647,6.4653,6.125,6.4483,13912500.0],["2008-07-02",6.4483,6.6694,6.2895,6.3065,11511600.0],["2008-07-03",6.4766,6.5163,6.2611,6.2951,5480800.0],["2008-07-07",6.3121,6.4256,5.8981,6.0002,20377100.0],["2008-07-08",6.0683,6.573,5.9549,6.5277,14579900.0],["2008-07-09",6.522,6.5844,5.9492,5.9719,11570900.0],["2008-07-10",5.9095,5.9775,5.6146,5.8017,18860500.0],["2008-07-11",5.6202,5.7337,5.3594,5.5806,18024100.0],["2008-07-14",5.7904,5.8074,4.8319,4.9737,19238600.0],["2008-07-15",4.9113,5.1212,4.4973,4.7469,22110100.0],["2008-07-16",5.0304,5.6089,4.8319,5.5238,15737000.0],["2008-07-17",5.8414,6.488,5.4501,6.108,21726700.0],["2008-07-18",6.0229,6.7715,6.0229,6.4426,18809600.0],["2008-07-21",6.7999,6.8623,6.4653,6.522,15351100.0],["2008-07-22",5.9605,6.8566,5.5749,6.7999,24327000.0],["2008-07-23",6.8055,7.2593,6.3292,6.8679,27519300.0],["2008-07-24",6.8282,7.0891,6.2554,6.3462,12236500.0],["2008-07-25",6.2951,6.8623,6.0853,6.3292,10202400.0],["2008-07-28",6.2498,6.556,5.9549,6.0172,7791300.0],["2008-07-29",6.0229,6.4936,5.9435,6.4936,9864500.0],["2008-07-30",6.7999,6.8736,6.0853,6.3632,18418800.0],["2008-07-31",6.0683,6.1647,5.9038,5.9832,22343300.0],["2008-08-01",5.9889,6.3518,5.8471,6.2214,11032300.0],["2008-08-04",6.1874,6.1874,5.7393,5.9492,10853000.0],["2008-08-05",6.1647,6.2327,5.9832,6.193,12415500.0],["2008-08-06",6.1817,6.6864,6.0343,6.522,15484100.0],["2008-08-07",6.4256,6.5674,6.0229,6.1307,13132300.0],["2008-08-08",6.3008,6.8566,6.2384,6.7715,16541000.0],["2008-08-11",6.8339,7.4407,6.6411,7.1231,13660600.0],["2008-08-12",6.9927,7.1345,6.6071,6.6638,14078500.0],["2008-08-13",6.6354,6.6978,6.091,6.2781,13843200.0],["2008-08-14",6.2781,6.6524,6.159,6.4766,8725800.0],["2008-08-15",6.59,6.8339,6.539,6.6524,7486800.0],["2008-08-18",6.7035,6.7035,6.2668,6.3235,7901400.0],["2008-08-19",6.1987,6.2384,5.8641,6.0456,11483400.0],["2008-08-20",6.0116,6.2554,5.8414,6.1874,11380600.0],["2008-08-21",6.0399,6.1477,5.9435,5.9719,7322400.0],["2008-08-22",6.1817,6.6127,6.1817,6.505,10014900.0],["2008-08-25",6.4426,6.4426,6.1193,6.1704,8112900.0],["2008-08-26",6.193,6.3121,6.125,6.3008,7428800.0],["2008-08-27",6.3008,6.4823,6.1137,6.3859,6880400.0],["2008-08-28",6.4885,6.7538,6.4482,6.7538,7261600.0],["2008-08-29",6.5924,7.0999,6.4885,6.9269,7363700.0],["2008-09-02",7.2383,7.4921,7.1403,7.2672,9035400.0],["2008-09-03",7.2672,7.3998,7.0768,7.3306,8803000.0],["2008-09-04",7.296,7.3306,6.8231,6.875,7138600.0],["2008-09-05",6.8288,7.4979,6.7423,7.4806,11896300.0],["2008-09-08",8.1957,8.265,7.4633,7.9247,17566800.0],["2008-09-09",7.7978,8.0977,7.5671,7.5844,14573500.0],["2008-09-10",7.6997,7.7286,6.898,7.2441,14691200.0],["2008-09-11",6.9211,7.4229,6.898,7.3825,9004000.0],["2008-09-12",7.0538,7.7574,6.9961,7.7113,11638200.0],["2008-09-15",7.1172,7.8555,7.1172,7.146,17588300.0],["2008-09-16",6.8058,7.4229,6.3732,7.2845,19703300.0],["2008-09-17",6.9442,7.3075,6.402,6.9326,18105300.0],["2008-09-18",7.1633,7.8728,5.012,7.6074,36021700.0],["2008-09-19",8.5822,8.5822,7.2153,8.5822,239900.0],["2008-09-22",8.7898,8.7956,7.5325,7.7862,10204400.0],["2008-09-23",7.6997,8.213,7.4517,7.5671,8356200.0],["2008-09-24",7.7286,8.0458,7.6421,7.6421,7335500.0],["2008-09-25",7.8151,8.6514,7.2787,8.0746,7698300.0],["2008-09-26",7.4171,8.6802,7.4171,8.4784,9195500.0],["2008-09-29",7.5036,8.2073,5.5657,5.6522,13548200.0],["2008-09-30",6.3847,7.0711,5.906,6.8865,6651500.0],["2008-10-01",6.8865,8.363,6.6385,7.9189,10644900.0],["2008-10-02",7.8093,8.1323,7.2153,7.619,5167900.0],["2008-10-03",8.0862,8.7667,6.3732,7.2383,9565500.0],["2008-10-06",6.4885,7.2441,6.0041,6.8,8260200.0],["2008-10-07",6.7135,6.9788,6.0271,6.1194,6882500.0],["2008-10-08",6.3443,6.3847,5.0985,5.1908,13417900.0],["2008-10-09",5.2946,5.831,3.6624,3.7028,25303200.0],["2008-10-10",3.8816,4.4929,3.3164,3.9162,26480900.0],["2008-10-13",4.6948,4.9024,3.9739,4.4756,10528400.0],["2008-10-14",5.335,7.2326,5.3004,6.9038,39305300.0],["2008-10-15",6.0617,6.8577,5.8714,6.0041,12927400.0],["2008-10-16",6.0156,6.5231,5.6234,6.0848,9035100.0],["2008-10-17",5.6811,6.2232,5.6811,5.8137,9801800.0],["2008-10-20",6.2578,6.2578,5.2024,5.6176,10449400.0],["2008-10-21",5.4388,6.7423,5.4388,6.3155,15047500.0],["2008-10-22",5.8945,6.7077,5.7964,6.2002,12694000.0],["2008-10-23",6.3905,6.3905,5.583,5.808,11095300.0],["2008-10-24",4.7756,6.1944,4.7756,5.8368,10389500.0],["2008-10-27",5.8368,6.5174,5.7214,5.7214,9612900.0],["2008-10-28",6.056,6.8519,5.8426,6.8404,10987600.0],["2008-10-29",6.7423,7.1864,6.5981,7.0076,10354600.0],["2008-10-30",7.3421,7.6421,6.6846,7.0941,8277000.0],["2008-10-31",7.1287,7.4979,6.9153,7.1576,10484900.0],["2008-11-03",7.1518,7.3767,6.9211,7.3594,6004200.0],["2008-11-04",7.4979,7.9881,7.3883,7.8382,9980900.0],["2008-11-05",7.6997,7.7747,7.1806,7.2326,9744600.0],["2008-11-06",7.296,7.6709,6.6212,6.6904,11931100.0],["2008-11-07",6.7481,6.9442,6.2694,6.4828,9022800.0],["2008-11-10",6.7365,6.8,6.1136,6.2867,5218300.0],["2008-11-11",5.9695,6.4539,5.9695,6.3443,5437000.0],["2008-11-12",6.2002,6.2982,5.508,5.5427,11841300.0],["2008-11-13",5.5369,6.1771,5.0236,6.1656,13262000.0],["2008-11-14",5.8887,6.1656,5.5138,5.5369,8280200.0],["2008-11-17",5.5369,5.7157,5.2197,5.3927,6572800.0],["2008-11-18",5.2485,5.6926,5.0985,5.4734,9625600.0],["2008-11-19",5.335,5.4792,4.2853,4.441,12765600.0],["2008-11-20",4.343,4.516,3.9047,3.9854,19204500.0],["2008-11-21",4.6025,4.6025,2.878,3.6163,22961000.0],["2008-11-24",4.0373,4.741,3.7028,4.6775,15566800.0],["2008-11-25",4.9659,5.0985,4.4699,5.0063,9950000.0],["2008-11-26",4.764,5.1966,4.7294,5.1966,4335000.0],["2008-11-28",5.2738,5.4829,5.0764,5.4481,2654500.0],["2008-12-01",5.1519,5.2274,4.1819,4.2109,7030700.0],["2008-12-02",4.8208,4.8208,4.269,4.6175,8782100.0],["2008-12-03",4.3794,4.8382,4.3213,4.7511,8078000.0],["2008-12-04",4.4955,4.9951,4.4955,4.6524,8337700.0],["2008-12-05",4.5478,5.0357,4.4723,4.8731,9674500.0],["2008-12-08",5.2041,5.2971,4.7221,5.1286,10275300.0],["2008-12-09",4.9951,5.2564,4.8615,4.8905,6441100.0],["2008-12-10",4.9892,5.0822,4.7511,5.0183,5277300.0],["2008-12-11",4.9137,5.0415,4.542,4.6291,7313700.0],["2008-12-12",4.3736,4.7918,4.3678,4.6466,6878800.0],["2008-12-15",4.6524,4.7104,4.2748,4.4839,5357300.0],["2008-12-16",4.6291,5.0415,4.5711,5.0415,6271100.0],["2008-12-17",5.0299,5.0822,4.8034,4.8382,6463300.0],["2008-12-18",4.786,5.0299,4.6698,4.7627,5767700.0],["2008-12-19",4.8092,5.0009,4.5885,4.6872,9476900.0],["2008-12-22",4.5885,4.7163,4.2748,4.3387,6787200.0],["2008-12-23",4.3852,4.4317,4.2342,4.3678,4141200.0],["2008-12-24",4.5304,4.6001,4.3794,4.6001,1638900.0],["2008-12-26",4.5304,4.5711,4.3794,4.4723,1955000.0],["2008-12-29",4.391,4.4955,4.2342,4.4375,3866000.0],["2008-12-30",4.4607,4.7453,4.4026,4.7279,3242400.0],["2008-12-31",4.6756,4.9776,4.6756,4.9486,4678200.0],["2009-01-02",4.9312,5.1867,4.7511,5.1519,4548500.0],["2009-01-05",5.0183,5.1519,4.8382,4.9254,5005500.0],["2009-01-06",4.9951,5.2041,4.8847,5.0473,6803900.0],["2009-01-07",4.8963,4.9486,4.5536,4.6175,7882600.0],["2009-01-08",4.5885,4.7163,4.5536,4.664,4277200.0],["2009-01-09",4.6814,4.7976,4.3678,4.4026,6845000.0],["2009-01-12",4.4026,4.4897,3.8973,4.0483,10309300.0],["2009-01-13",4.0251,4.3736,3.9612,4.2981,9130400.0],["2009-01-14",4.0948,4.2284,3.9496,4.0251,7281900.0],["2009-01-15",4.0193,4.0193,3.3165,3.6127,16782200.0],["2009-01-16",3.8915,3.8915,3.3223,3.665,12963300.0],["2009-01-20",3.7695,3.8218,3.3746,3.3862,16647600.0],["2009-01-21",3.6127,3.9031,3.3513,3.8857,17947600.0],["2009-01-22",3.7811,4.6291,3.6476,4.089,22567700.0],["2009-01-23",3.9496,4.4665,3.7753,4.4258,13347700.0],["2009-01-26",4.4317,4.6466,4.1877,4.3561,10631900.0],["2009-01-27",4.4839,4.6407,4.2981,4.5711,9633500.0],["2009-01-28",4.9718,5.1577,4.7918,5.0706,15606300.0],["2009-01-29",4.9312,4.9776,4.5014,4.542,10453500.0],["2009-01-30",4.4433,4.7337,4.1703,4.2284,9303400.0],["2009-02-02",4.089,4.2226,3.9612,4.1354,8550400.0],["2009-02-03",4.1993,4.2051,3.7695,3.9089,11389800.0],["2009-02-04",3.9612,4.1296,3.8276,4.0251,12575400.0],["2009-02-05",4.0541,4.3852,3.6301,4.2226,14976100.0],["2009-02-06",4.2923,5.0764,4.2865,4.9195,19724500.0],["2009-02-09",4.9718,5.4074,4.9021,5.2448,12958800.0],["2009-02-10",5.0589,5.2448,3.816,3.8508,23249800.0],["2009-02-11",3.9902,4.2632,3.7347,4.1529,19228200.0],["2009-02-12",3.9496,4.3329,3.9496,4.3097,13171300.0],["2009-02-13",4.2168,4.4781,4.0077,4.0948,9931600.0],["2009-02-17",3.8218,3.8973,3.5256,3.5256,12573000.0],["2009-02-18",3.7114,3.7114,3.3397,3.5895,10173600.0],["2009-02-19",3.6592,3.7056,3.1016,3.1132,12743600.0],["2009-02-20",2.9448,3.6534,2.8054,3.5256,25181800.0],["2009-02-23",3.6069,3.665,3.2816,3.5662,17573000.0],["2009-02-24",3.6185,4.2226,3.4268,4.1819,17231000.0],["2009-02-25",4.0251,4.7337,3.9322,4.5014,29416400.0],["2009-02-26",4.6175,4.8731,4.5014,4.6756,20717800.0],["2009-02-27",4.3612,4.6364,4.0978,4.1037,12848100.0],["2009-03-02",3.969,4.1973,3.729,3.8929,13241100.0],["2009-03-03",4.0685,4.0978,3.6412,3.7817,10737700.0],["2009-03-04",3.9515,4.01,3.5183,3.7993,11308500.0],["2009-03-05",3.647,3.6997,3.1787,3.2782,11406400.0],["2009-03-06",3.3426,3.4948,2.968,3.1378,13741400.0],["2009-03-09",3.0851,3.647,3.0792,3.5475,13885400.0],["2009-03-10",3.6763,4.0451,3.6178,4.0451,14617300.0],["2009-03-11",4.0861,4.4666,3.8812,4.1154,12399500.0],["2009-03-12",4.092,4.6832,4.0159,4.6598,14938300.0],["2009-03-13",4.7417,4.7944,4.0451,4.5076,15166800.0],["2009-03-16",4.7008,5.0286,4.5544,4.6188,18669700.0],["2009-03-17",4.6481,4.8588,4.4022,4.8471,8485200.0],["2009-03-18",4.6891,5.3857,4.4491,5.2628,16273200.0],["2009-03-19",5.3272,5.4735,4.7242,4.7944,14464600.0],["2009-03-20",4.8413,4.8413,4.3612,4.3729,11715400.0],["2009-03-23",5.0403,5.3681,4.7535,5.3506,14552800.0],["2009-03-24",5.011,5.3506,4.894,5.0345,11798300.0],["2009-03-25",5.374,5.374,4.5954,5.011,13639100.0],["2009-03-26",5.093,5.1691,4.8471,5.0988,10194800.0],["2009-03-27",4.9466,5.2393,4.7886,4.8705,8747600.0],["2009-03-30",4.7476,4.8061,4.2149,4.2617,10219300.0],["2009-03-31",4.449,4.7183,4.2676,4.6071,9482800.0],["2009-04-01",4.4139,4.9174,4.3964,4.8881,12532400.0],["2009-04-02",5.0813,5.2393,4.8881,4.9525,14787500.0],["2009-04-03",5.0169,5.0169,4.6891,4.9993,8853100.0],["2009-04-06",4.9057,4.9057,4.5369,4.6481,10002000.0],["2009-04-07",4.5134,4.5369,4.3495,4.3612,8766900.0],["2009-04-08",4.4725,4.4725,3.7934,3.8461,29760900.0],["2009-04-09",4.3905,10.1274,4.25,4.8296,22025300.0],["2009-04-13",4.8061,5.4267,4.7008,5.4033,17944100.0],["2009-04-14",5.2745,5.7486,4.7359,4.8003,20579000.0],["2009-04-15",4.73,4.9349,4.531,4.8881,12110600.0],["2009-04-16",4.9291,5.2335,4.6305,5.0403,13755600.0],["2009-04-17",5.0052,5.7077,4.9466,5.2979,17450600.0],["2009-04-20",5.011,5.011,4.25,4.332,19757900.0],["2009-04-21",4.0159,4.3788,3.3543,4.1271,39941500.0],["2009-04-22",3.7993,3.9046,3.5124,3.6002,35407900.0],["2009-04-23",3.7056,3.7524,3.3719,3.5944,25579100.0],["2009-04-24",3.6119,4.1563,3.3719,4.0978,33591600.0],["2009-04-27",3.8988,4.0393,3.5592,3.6061,17551200.0],["2009-04-28",3.5885,3.8227,3.4422,3.5534,14370400.0],["2009-04-29",3.6178,3.9456,3.6002,3.6646,16473800.0],["2009-04-30",3.8402,3.8754,3.5768,3.6002,14723800.0],["2009-05-01",3.6236,3.6646,3.4012,3.4422,11362700.0],["2009-05-04",3.5124,4.1095,3.5124,4.1095,19441600.0],["2009-05-05",3.9924,4.1037,3.8227,3.8578,12984000.0],["2009-05-06",4.0978,4.7008,4.0568,4.5017,31818500.0],["2009-05-07",4.7418,4.8413,3.7641,3.969,30502900.0],["2009-05-08",4.2617,4.5134,3.3778,4.0802,45272100.0],["2009-05-11",3.9807,3.9866,3.6588,3.6763,31790300.0],["2009-05-12",3.7524,3.77,3.407,3.5124,36702200.0],["2009-05-13",3.4773,3.5651,3.249,3.3075,27301900.0],["2009-05-14",3.2665,3.5709,3.249,3.4714,25536900.0],["2009-05-15",3.5358,3.5592,3.3543,3.3953,16259300.0],["2009-05-18",3.53,3.5592,3.3953,3.5417,21304700.0],["2009-05-19",3.4831,3.5417,3.2841,3.3368,18169800.0],["2009-05-20",3.407,3.4597,3.2431,3.3017,16528700.0],["2009-05-21",3.2958,3.3251,3.1026,3.1846,15723300.0],["2009-05-22",3.2373,3.2431,3.0558,3.0792,11529500.0],["2009-05-26",3.1202,3.1319,2.9973,3.0441,12014000.0],["2009-05-27",2.9387,3.0148,2.7631,2.7865,28013400.0],["2009-05-28",2.886,2.9621,2.7631,2.9446,20706800.0],["2009-05-29",2.9798,2.9915,2.8859,2.9328,22999200.0],["2009-06-01",2.9915,3.056,2.7275,2.7803,42752600.0],["2009-06-02",2.6982,2.9035,2.5809,2.8273,93025600.0],["2009-06-03",2.927,2.9446,2.6513,2.6982,58231000.0],["2009-06-04",2.8214,3.2789,2.8097,3.2261,89970600.0],["2009-06-05",3.3669,3.3845,3.1088,3.1851,45789800.0],["2009-06-08",3.1499,3.2613,3.1088,3.2027,19775300.0],["2009-06-09",3.232,3.32,3.1616,3.3082,22067500.0],["2009-06-10",3.3728,3.3728,3.1968,3.2848,21319900.0],["2009-06-11",3.2789,3.5839,3.2554,3.5018,41977600.0],["2009-06-12",3.5018,3.6191,3.4725,3.5898,24963600.0],["2009-06-15",3.5077,3.5839,3.361,3.4901,18831400.0],["2009-06-16",3.4901,3.5311,3.3786,3.4725,15932500.0],["2009-06-17",3.4432,3.4549,3.0091,3.2027,38123300.0],["2009-06-18",3.2203,3.4666,3.2027,3.4432,21246100.0],["2009-06-19",3.4959,3.6484,3.4431,3.5605,70575800.0],["2009-06-22",3.449,3.5077,3.2027,3.2261,37193500.0],["2009-06-23",3.3024,3.32,2.9915,3.0912,39143200.0],["2009-06-24",3.1381,3.2437,2.9974,3.0267,30433900.0],["2009-06-25",2.9739,3.0971,2.9211,3.0032,35624900.0],["2009-06-26",2.9974,3.1147,2.968,3.0502,30335400.0],["2009-06-29",3.0677,3.2027,2.968,3.1205,22464700.0],["2009-06-30",3.1968,3.1968,2.9974,3.0736,18927100.0],["2009-07-01",3.0326,3.1499,3.0032,3.0267,19516100.0],["2009-07-02",2.9739,3.1264,2.9152,3.0032,30271900.0],["2009-07-06",2.9622,3.0619,2.9328,2.9798,18956300.0],["2009-07-07",3.0971,3.1792,3.0502,3.1029,39660200.0],["2009-07-08",3.1557,3.1675,2.9035,2.9798,53602500.0],["2009-07-09",3.0267,3.1381,2.9856,3.0267,26143300.0],["2009-07-10",3.015,3.0326,2.9622,3.0032,11073400.0],["2009-07-13",3.0619,3.1675,3.0267,3.1557,20225100.0],["2009-07-14",3.1616,3.1792,3.0267,3.0502,17879600.0],["2009-07-15",3.0912,3.1499,3.0384,3.1088,34090200.0],["2009-07-16",3.0736,3.1264,3.0091,3.056,14475700.0],["2009-07-17",3.0677,3.1088,2.9739,2.9974,20265500.0],["2009-07-20",3.0208,3.0326,2.9446,2.9798,13709800.0],["2009-07-21",2.968,2.9798,2.7158,2.8273,28919500.0],["2009-07-22",2.6396,3.0912,2.5809,3.0267,53586500.0],["2009-07-23",2.9974,3.2437,2.9974,3.1675,42274400.0],["2009-07-24",3.1264,3.1675,2.9798,3.0853,30043900.0],["2009-07-27",3.0853,3.3141,3.0208,3.2554,40322000.0],["2009-07-28",3.2203,3.273,3.0502,3.0795,36088600.0],["2009-07-29",3.0677,3.0912,2.9856,3.0267,37162400.0],["2009-07-30",3.0736,3.2906,3.0736,3.2261,54186700.0],["2009-07-31",3.2203,3.4783,3.1381,3.3904,64108300.0],["2009-08-03",3.5194,3.842,3.408,3.7716,50263900.0],["2009-08-04",3.7364,3.8831,3.6074,3.8127,35724800.0],["2009-08-05",3.7658,3.8948,3.6778,3.7599,47649000.0],["2009-08-06",3.8655,4.0766,3.6778,3.8537,44603500.0],["2009-08-07",4.0297,4.106,3.9007,3.9769,30433800.0],["2009-08-10",4.0004,4.0004,3.8186,3.842,24567100.0],["2009-08-11",3.8537,3.8537,3.5781,3.6015,29886000.0],["2009-08-12",3.6133,3.8713,3.6074,3.7658,42343800.0],["2009-08-13",3.8948,3.9769,3.7423,3.9007,24372200.0],["2009-08-14",3.8889,3.93,3.7892,3.9007,16194200.0],["2009-08-17",3.7364,3.7892,3.6191,3.666,18354700.0],["2009-08-18",3.7012,3.8479,3.6954,3.7775,18188900.0],["2009-08-19",3.7012,3.7892,3.666,3.713,13625200.0],["2009-08-20",3.7423,3.8127,3.7071,3.7775,11740200.0],["2009-08-21",3.8244,4.018,3.7834,3.9476,27379800.0],["2009-08-24",3.9711,4.0884,3.7247,3.7599,25805400.0],["2009-08-25",3.8479,3.8948,3.7658,3.801,13677300.0],["2009-08-26",3.8186,3.8596,3.6778,3.754,14279900.0],["2009-08-27",3.7775,3.8713,3.7012,3.8596,20640200.0],["2009-08-28",3.9654,3.9771,3.8185,3.9242,14538300.0],["2009-08-31",3.842,3.9242,3.7891,3.9125,17872100.0],["2009-09-01",3.8831,3.9595,3.5835,3.6129,29230600.0],["2009-09-02",3.5659,3.607,3.4073,3.419,22192700.0],["2009-09-03",3.5071,3.5424,3.4366,3.4954,14678900.0],["2009-09-04",3.513,3.7127,3.4425,3.654,25463500.0],["2009-09-08",3.7245,3.7421,3.5835,3.6246,12973300.0],["2009-09-09",3.6246,3.654,3.5248,3.6481,16547900.0],["2009-09-10",3.6246,3.6599,3.5365,3.6305,17817700.0],["2009-09-11",3.6364,3.6364,3.4778,3.4836,21601500.0],["2009-09-14",3.4366,3.5541,3.3838,3.5306,18352100.0],["2009-09-15",3.5306,3.8361,3.513,3.795,31591100.0],["2009-09-16",3.7891,4.1533,3.7832,4.124,44378500.0],["2009-09-17",4.1063,4.1122,3.8067,3.8479,31170600.0],["2009-09-18",3.8596,3.9477,3.8185,3.8949,25661200.0],["2009-09-21",3.8596,3.9419,3.7597,3.8949,17187800.0],["2009-09-22",3.983,4.0358,3.8537,4.0241,16718500.0],["2009-09-23",4.03,4.0711,3.9301,3.936,17656600.0],["2009-09-24",3.9712,3.9712,3.6775,3.7539,21821400.0],["2009-09-25",3.7245,3.7597,3.6305,3.6658,15225800.0],["2009-09-28",3.7362,3.8126,3.6716,3.8126,10635900.0],["2009-09-29",3.8302,3.9242,3.8185,3.8479,12002900.0],["2009-09-30",3.8772,3.9536,3.8126,3.8185,25675300.0],["2009-10-01",3.7891,3.8185,3.5894,3.607,22532000.0],["2009-10-02",3.5248,3.7891,3.4836,3.6246,22630500.0],["2009-10-05",3.6893,3.7128,3.607,3.6599,12953900.0],["2009-10-06",3.7128,3.8067,3.5718,3.6599,14516600.0],["2009-10-07",3.6599,3.7304,3.5718,3.6892,10182000.0],["2009-10-08",3.7245,3.7304,3.6305,3.654,14366100.0],["2009-10-09",3.6305,3.654,3.5835,3.6364,14602600.0],["2009-10-12",3.6481,3.7127,3.6364,3.7069,10052100.0],["2009-10-13",3.6892,3.795,3.6775,3.7774,17666700.0],["2009-10-14",3.8655,3.9595,3.7832,3.9242,20267000.0],["2009-10-15",3.8655,3.9536,3.842,3.9066,16536700.0],["2009-10-16",3.842,3.8772,3.7069,3.7891,21379100.0],["2009-10-19",3.8009,3.8302,3.6716,3.7304,10298600.0],["2009-10-20",3.6951,3.8596,3.6305,3.842,25427700.0],["2009-10-21",3.748,4.0241,3.6775,3.6892,43371700.0],["2009-10-22",3.701,4.0065,3.654,3.8949,34309400.0],["2009-10-23",3.9477,3.9477,3.7362,3.8067,14958800.0],["2009-10-26",3.795,3.8009,3.56,3.5894,26761600.0],["2009-10-27",3.5894,3.6011,3.4014,3.4249,28159300.0],["2009-10-28",3.4249,3.4543,3.2075,3.231,29669000.0],["2009-10-29",3.3661,3.466,3.2839,3.325,32441200.0],["2009-10-30",3.2957,3.3074,3.1077,3.1664,21510300.0],["2009-11-02",3.1605,3.3133,3.1488,3.2604,21605100.0],["2009-11-03",3.184,3.2957,3.1429,3.2545,18908300.0],["2009-11-04",3.3485,3.3544,3.1194,3.1253,15672000.0],["2009-11-05",3.1547,3.2722,3.1194,3.2428,17351600.0],["2009-11-06",3.1723,3.3896,3.1664,3.3661,21975700.0],["2009-11-09",3.4308,3.4543,3.3661,3.4308,15132600.0],["2009-11-10",3.3603,3.419,3.2957,3.3426,13271100.0],["2009-11-11",3.3661,3.4073,3.3368,3.3838,11472100.0],["2009-11-12",3.372,3.4425,3.3309,3.3603,12679000.0],["2009-11-13",3.372,3.419,3.2428,3.2839,15097400.0],["2009-11-16",3.3426,3.4073,3.2545,3.2839,13250700.0],["2009-11-17",3.2898,3.4014,3.2604,3.3779,9612800.0],["2009-11-18",3.3838,3.5306,3.3309,3.4895,18455200.0],["2009-11-19",3.4543,3.4778,3.3309,3.419,15841700.0],["2009-11-20",3.3896,3.466,3.3426,3.3661,10922900.0],["2009-11-23",3.4425,3.5189,3.4249,3.4954,7998200.0],["2009-11-24",3.466,3.5013,3.3896,3.4895,8860000.0],["2009-11-25",3.4954,3.5248,3.4308,3.4543,8147700.0],["2009-11-27",3.3072,3.4013,3.2777,3.2777,7316900.0],["2009-11-30",3.2836,3.4602,3.2836,3.4484,20808000.0],["2009-12-01",3.4896,3.5072,3.3601,3.5013,19314800.0],["2009-12-02",3.5013,3.6073,3.466,3.5955,14987700.0],["2009-12-03",3.6367,3.7014,3.4425,3.4484,17143700.0],["2009-12-04",3.5367,3.6485,3.4484,3.6249,19158600.0],["2009-12-07",3.4896,3.6014,3.4307,3.466,18287900.0],["2009-12-08",3.4366,3.4719,3.3837,3.4307,14013800.0],["2009-12-09",3.4484,3.5308,3.3954,3.5013,12494100.0],["2009-12-10",3.4366,3.5425,3.4307,3.4602,7515800.0],["2009-12-11",3.4778,3.6014,3.4131,3.572,13290700.0],["2009-12-14",3.572,3.6014,3.5484,3.5896,9659300.0],["2009-12-15",3.5425,3.5837,3.4131,3.4248,12410500.0],["2009-12-16",3.4307,3.519,3.3601,3.3778,12209500.0],["2009-12-17",3.3601,3.3778,3.2365,3.2483,21514100.0],["2009-12-18",3.2836,3.3013,3.16,3.2718,15781400.0],["2009-12-21",3.3189,3.4072,3.266,3.366,18031600.0],["2009-12-22",3.3425,3.4013,3.3425,3.3601,12499500.0],["2009-12-23",3.366,3.3837,3.2836,3.3307,8307000.0],["2009-12-24",3.313,3.3895,3.313,3.3895,3062700.0],["2009-12-28",3.4013,3.4131,3.3013,3.3189,6163500.0],["2009-12-29",3.3189,3.3719,3.2954,3.3542,5236400.0],["2009-12-30",3.3248,3.3425,3.2954,3.3248,3547300.0],["2009-12-31",3.3189,3.3542,3.266,3.266,5793100.0],["2010-01-04",3.3307,3.5131,3.3248,3.4955,14901600.0],["2010-01-05",3.4602,3.6426,3.4602,3.6308,16660800.0],["2010-01-06",3.6308,3.6485,3.5661,3.6073,11785800.0],["2010-01-07",3.572,3.8132,3.5543,3.7603,25554700.0],["2010-01-08",3.7367,3.8603,3.7308,3.825,16513200.0],["2010-01-11",3.825,3.8838,3.7603,3.8426,14836600.0],["2010-01-12",3.8015,3.8544,3.7426,3.772,20207300.0],["2010-01-13",3.7897,3.9015,3.7014,3.8191,16226500.0],["2010-01-14",3.7897,4.0545,3.7897,4.031,24101200.0],["2010-01-15",3.9957,4.0839,3.8309,4.0486,29510700.0],["2010-01-19",4.0133,4.0427,3.9368,3.978,17897800.0],["2010-01-20",3.9309,4.1133,3.9309,4.0957,20676700.0],["2010-01-21",4.3311,4.5606,4.2958,4.3193,57005100.0],["2010-01-22",4.2134,4.4076,3.9662,4.2663,27104500.0],["2010-01-25",4.3723,4.4017,4.0486,4.1545,29787100.0],["2010-01-26",4.1781,4.2428,4.0486,4.0545,36998500.0],["2010-01-27",4.0427,4.2722,4.0251,4.2075,23381300.0],["2010-01-28",4.2722,4.4017,4.2369,4.2781,27513800.0],["2010-01-29",4.3134,4.4076,4.2016,4.2252,17818300.0],["2010-02-01",4.2546,4.337,4.1957,4.3193,17914300.0],["2010-02-02",4.284,4.437,4.284,4.4252,29768900.0],["2010-02-03",4.3958,4.3958,4.2605,4.3605,30732000.0],["2010-02-04",4.2899,4.3252,4.0839,4.0898,30016100.0],["2010-02-05",4.0839,4.1428,3.9015,4.0545,35451500.0],["2010-02-08",4.0663,4.1133,3.9192,4.0133,25541600.0],["2010-02-09",4.078,4.1369,4.0251,4.0721,12635000.0],["2010-02-10",3.9957,4.1192,3.9662,4.0486,24267300.0],["2010-02-11",4.0486,4.078,4.0015,4.0427,9413300.0],["2010-02-12",3.9898,4.0133,3.9309,3.9957,9090700.0],["2010-02-16",4.0368,4.0957,4.031,4.0721,9443500.0],["2010-02-17",4.0957,4.1016,3.9898,4.0192,12498800.0],["2010-02-18",4.0015,4.0133,3.9309,3.9662,14011800.0],["2010-02-19",3.9427,4.0192,3.9427,3.9957,10628800.0],["2010-02-22",3.9898,4.1133,3.9898,4.1016,20247300.0],["2010-02-23",4.078,4.0898,3.9486,3.9662,11928800.0],["2010-02-24",3.9839,4.1898,3.978,4.184,19088100.0],["2010-02-25",4.0898,4.131,3.9898,4.1133,15527600.0],["2010-02-26",4.1251,4.2312,4.1016,4.2135,14077600.0],["2010-03-01",4.2194,4.2489,4.0662,4.1074,9943000.0],["2010-03-02",4.1074,4.2076,4.1074,4.1487,7789700.0],["2010-03-03",4.1487,4.2017,4.1133,4.1487,9324200.0],["2010-03-04",4.1664,4.2253,4.1251,4.1841,6691200.0],["2010-03-05",4.2253,4.2783,4.19,4.2725,10951200.0],["2010-03-08",4.2489,4.3314,4.2371,4.2842,8176000.0],["2010-03-09",4.2548,4.3255,4.1723,4.2783,12701800.0],["2010-03-10",4.3314,4.5317,4.3019,4.4551,20269700.0],["2010-03-11",4.4787,4.6555,4.4434,4.6437,17572600.0],["2010-03-12",4.7498,4.8264,4.4021,4.4492,31948000.0],["2010-03-15",4.4434,4.461,4.3019,4.461,25890100.0],["2010-03-16",4.4846,4.5494,4.4021,4.5376,17002300.0],["2010-03-17",4.573,4.7262,4.5494,4.6555,17953400.0],["2010-03-18",4.6084,4.6084,4.4198,4.4551,19632900.0],["2010-03-19",4.4787,4.52,4.4021,4.4787,15160600.0],["2010-03-22",4.4198,4.5553,4.3667,4.5023,14027000.0],["2010-03-23",4.5023,4.5435,4.4728,4.5317,11010000.0],["2010-03-24",4.52,4.7144,4.5141,4.6555,20819900.0],["2010-03-25",4.7321,4.7851,4.6496,4.6732,23956200.0],["2010-03-26",4.7026,4.7262,4.5435,4.6319,17553600.0],["2010-03-29",4.6496,4.6732,4.4728,4.5494,17037000.0],["2010-03-30",4.5494,4.5966,4.5082,4.573,11073300.0],["2010-03-31",4.5259,4.626,4.52,4.5671,6360200.0],["2010-04-01",4.6025,4.6437,4.5494,4.5966,10153600.0],["2010-04-05",4.6437,4.8146,4.5907,4.8087,16163200.0],["2010-04-06",4.791,5.068,4.7734,4.9914,30550000.0],["2010-04-07",5.2861,5.2861,5.015,5.0209,51481600.0],["2010-04-08",4.8735,4.9502,4.7262,4.9148,37575600.0],["2010-04-09",4.9619,4.9737,4.8618,4.9207,13399100.0],["2010-04-12",4.956,4.9619,4.8735,4.9148,11614600.0],["2010-04-13",4.7675,4.8559,4.6496,4.7969,31228500.0],["2010-04-14",4.8559,5.0503,4.8441,5.0209,20911200.0],["2010-04-15",5.0327,5.0503,4.8794,4.9207,17960900.0],["2010-04-16",4.903,4.9089,4.626,4.7144,36335700.0],["2010-04-19",4.6791,4.8382,4.6496,4.791,30415000.0],["2010-04-20",4.8264,5.1505,4.7969,5.0562,33602000.0],["2010-04-21",5.1918,5.7988,5.1741,5.2684,75415100.0],["2010-04-22",5.1152,5.4098,5.0503,5.3745,30510000.0],["2010-04-23",5.398,5.4629,5.1741,5.4157,30169000.0],["2010-04-26",5.4393,5.4511,5.1564,5.1859,24597600.0],["2010-04-27",5.1505,5.2153,4.9855,5.0798,28290200.0],["2010-04-28",5.1918,5.292,5.0739,5.1328,28467800.0],["2010-04-29",5.1977,5.3745,5.1682,5.2802,17909200.0],["2010-04-30",5.292,5.3627,5.1977,5.3155,23067400.0],["2010-05-03",5.3568,5.4098,5.1918,5.2978,15413300.0],["2010-05-04",5.2802,5.2802,5.0385,5.0916,21842800.0],["2010-05-05",5.0091,5.18,4.9207,5.0327,18498000.0],["2010-05-06",5.0209,5.0503,4.4021,4.6968,42021000.0],["2010-05-07",4.6909,4.8323,4.5907,4.6437,33996000.0],["2010-05-10",4.8853,4.9973,4.7498,4.9207,24683700.0],["2010-05-11",4.8028,5.1623,4.791,5.0562,29700300.0],["2010-05-12",5.1328,5.1741,5.0444,5.1446,13109900.0],["2010-05-13",5.1269,5.2507,5.0857,5.1152,16611700.0],["2010-05-14",5.0327,5.0444,4.8441,4.9678,23588900.0],["2010-05-17",4.9737,5.0091,4.685,4.8677,19949000.0],["2010-05-18",4.9502,4.9619,4.573,4.6378,21731700.0],["2010-05-19",4.6025,4.7026,4.4964,4.5907,16610200.0],["2010-05-20",4.4964,4.5612,4.3078,4.4021,22706800.0],["2010-05-21",4.3314,4.6673,4.2842,4.6378,20656500.0],["2010-05-24",4.6496,4.6555,4.4021,4.4198,11821500.0],["2010-05-25",4.2783,4.6201,4.2253,4.5907,24621000.0],["2010-05-26",4.6909,4.7144,4.5082,4.5435,10349700.0],["2010-05-27",4.6497,4.8386,4.5612,4.8386,18403500.0],["2010-05-28",4.8327,4.8563,4.6852,4.7324,10934300.0],["2010-06-01",4.7501,4.8327,4.6556,4.6556,15975300.0],["2010-06-02",4.6911,4.8622,4.6615,4.8622,13023900.0],["2010-06-03",4.9389,4.9861,4.7914,4.8209,11643400.0],["2010-06-04",4.6793,4.7501,4.5553,4.5848,16323800.0],["2010-06-07",4.6084,4.6615,4.4196,4.4491,12617000.0],["2010-06-08",4.4845,4.6202,4.4078,4.6084,16319600.0],["2010-06-09",4.6379,4.7914,4.6261,4.6674,22418500.0],["2010-06-10",4.7383,4.8563,4.6733,4.8563,16826700.0],["2010-06-11",4.7796,4.8681,4.7206,4.8622,7502500.0],["2010-06-14",4.8976,4.9566,4.7796,4.7914,8943300.0],["2010-06-15",4.8622,4.9271,4.7619,4.9035,11333000.0],["2010-06-16",4.8504,5.0451,4.8504,4.9507,14260000.0],["2010-06-17",4.9979,5.0097,4.8268,4.9035,8704800.0],["2010-06-18",4.9094,4.9802,4.8622,4.9389,7666100.0],["2010-06-21",5.0156,5.051,4.9389,4.9802,9056600.0],["2010-06-22",4.9743,4.9802,4.815,4.8209,8858300.0],["2010-06-23",4.8504,4.9271,4.7973,4.8504,12692100.0],["2010-06-24",4.815,4.8917,4.7206,4.7501,8801400.0],["2010-06-25",4.8327,4.9271,4.7678,4.8799,11397600.0],["2010-06-28",4.8799,4.9389,4.8386,4.8504,5369000.0],["2010-06-29",4.7796,4.8327,4.5671,4.6084,18671000.0],["2010-06-30",4.6084,4.7442,4.5258,4.5376,15115900.0],["2010-07-01",4.4963,4.5848,4.2308,4.3488,24890700.0],["2010-07-02",4.3783,4.4491,4.2131,4.2603,9705500.0],["2010-07-06",4.3429,4.4491,4.3134,4.3724,11233000.0],["2010-07-07",4.4019,4.7324,4.3724,4.7206,14346600.0],["2010-07-08",4.7619,4.8386,4.7029,4.7973,12587900.0],["2010-07-09",4.7914,4.9743,4.7855,4.9271,8916200.0],["2010-07-12",4.9094,4.9625,4.8327,4.8563,10676000.0],["2010-07-13",4.9389,4.9861,4.8858,4.9389,12389600.0],["2010-07-14",4.8917,4.9153,4.7796,4.8622,11869500.0],["2010-07-15",4.8681,4.8976,4.6911,4.8445,12039500.0],["2010-07-16",4.8268,4.8268,4.5081,4.573,15607200.0],["2010-07-19",4.573,4.6556,4.4845,4.5848,14706900.0],["2010-07-20",4.4786,4.6143,4.4255,4.5671,17312800.0],["2010-07-21",4.6556,4.6733,4.4432,4.4491,16968200.0],["2010-07-22",4.7088,4.7914,4.5494,4.6911,24758800.0],["2010-07-23",4.6911,4.7678,4.573,4.7383,11070900.0],["2010-07-26",4.7324,4.9271,4.6911,4.9035,11077000.0],["2010-07-27",5.0038,5.0982,4.9212,4.9684,14070300.0],["2010-07-28",4.9507,5.0333,4.9153,4.992,10058900.0],["2010-07-29",5.0451,5.0687,4.9035,4.9802,9067300.0],["2010-07-30",4.9094,5.0156,4.8858,4.992,10527600.0],["2010-08-02",5.0569,5.2575,5.0215,5.2575,16960200.0],["2010-08-03",5.2103,5.2398,4.9802,5.0215,14725200.0],["2010-08-04",5.0392,5.0982,4.9743,5.0038,11573500.0],["2010-08-05",4.9684,5.0097,4.9153,4.992,7393200.0],["2010-08-06",4.9448,4.9448,4.7796,4.8209,9083300.0],["2010-08-09",4.8563,4.9448,4.7088,4.9389,12228400.0],["2010-08-10",4.8799,5.0274,4.8504,5.0097,15850700.0],["2010-08-11",4.8976,4.9271,4.6556,4.6674,16213800.0],["2010-08-12",4.6025,4.697,4.5435,4.6025,12817300.0],["2010-08-13",4.5966,4.7324,4.5907,4.6143,10133500.0],["2010-08-16",4.5848,4.6025,4.5258,4.5966,7878800.0],["2010-08-17",4.6379,4.6556,4.5612,4.632,13939500.0],["2010-08-18",4.632,4.6911,4.573,4.5907,11652200.0],["2010-08-19",4.573,4.6438,4.4491,4.4845,13589200.0],["2010-08-20",4.455,4.5317,4.3783,4.5081,10328100.0],["2010-08-23",4.573,4.6556,4.4904,4.5081,9726200.0],["2010-08-24",4.4314,4.5081,4.3193,4.337,16254000.0],["2010-08-25",4.3193,4.3842,4.2072,4.2898,14801000.0],["2010-08-26",4.3252,4.4491,4.3134,4.3311,13228100.0],["2010-08-27",4.3843,4.4966,4.2957,4.4788,13767000.0],["2010-08-30",4.4375,4.4375,4.2897,4.2957,8290200.0],["2010-08-31",4.2897,4.3902,4.2602,4.3547,11098500.0],["2010-09-01",4.4257,4.6443,4.402,4.6384,12997800.0],["2010-09-02",4.6265,4.6915,4.5911,4.6856,8315800.0],["2010-09-03",4.7624,4.8097,4.6502,4.7447,7914800.0],["2010-09-07",4.6561,4.6856,4.4966,4.5616,12040900.0],["2010-09-08",4.5675,4.7979,4.5615,4.7152,20136600.0],["2010-09-09",4.8274,4.9102,4.7388,4.7979,15243300.0],["2010-09-10",4.7802,4.8629,4.7565,4.857,9951400.0],["2010-09-13",4.9574,5.0224,4.8688,4.9102,15439200.0],["2010-09-14",4.9043,4.9161,4.7329,4.7684,12255700.0],["2010-09-15",4.7388,4.8865,4.7034,4.8511,10027100.0],["2010-09-16",4.7861,4.8334,4.7565,4.8334,8169300.0],["2010-09-17",4.857,4.8983,4.7684,4.8629,9031500.0],["2010-09-20",4.8747,4.9693,4.8156,4.9397,9180200.0],["2010-09-21",4.9515,5.0165,4.8097,4.8215,11143700.0],["2010-09-22",4.8156,4.8629,4.6443,4.6561,12612000.0],["2010-09-23",4.6088,4.727,4.5025,4.5202,15417800.0],["2010-09-24",4.6265,4.727,4.5675,4.6679,13200600.0],["2010-09-27",4.6502,4.7447,4.6265,4.6325,11022200.0],["2010-09-28",4.6502,4.6915,4.5911,4.6738,12568200.0],["2010-09-29",4.6443,4.7684,4.6088,4.6975,11133500.0],["2010-09-30",4.7093,4.8452,4.6915,4.7034,12230900.0],["2010-10-01",4.8156,4.8747,4.7684,4.792,17373200.0],["2010-10-04",4.7861,4.8747,4.7565,4.7684,12287400.0],["2010-10-05",4.8215,5.0283,4.7624,4.9988,18295000.0],["2010-10-06",4.9929,5.0461,4.8865,4.922,14261000.0],["2010-10-07",4.9929,5.0461,4.8806,5.0106,11069900.0],["2010-10-08",5.0047,5.0402,4.9338,4.9633,8889100.0],["2010-10-11",4.987,5.0224,4.9338,5.0106,6761800.0],["2010-10-12",4.9929,5.052,4.9515,5.0224,13446100.0],["2010-10-13",5.0047,5.0283,4.8806,4.8983,10350700.0],["2010-10-14",4.8865,4.8865,4.7152,4.8334,13226700.0],["2010-10-15",4.8452,4.8629,4.6856,4.7447,9722200.0],["2010-10-18",4.7329,4.9693,4.7093,4.9043,12405400.0],["2010-10-19",4.8215,4.9988,4.8215,4.9043,15546000.0],["2010-10-20",4.8629,4.8688,4.7152,4.7743,18559200.0],["2010-10-21",4.8156,4.9338,4.7861,4.9279,24579900.0],["2010-10-22",5.1465,5.1583,4.8334,4.9043,32991900.0],["2010-10-25",4.9633,4.9752,4.7447,4.7743,13397400.0],["2010-10-26",4.7447,4.8156,4.727,4.7565,9368000.0],["2010-10-27",4.7211,4.857,4.7034,4.8334,9978400.0],["2010-10-28",4.8747,4.8865,4.792,4.8511,6368100.0],["2010-10-29",4.8452,4.8806,4.8274,4.8452,9139700.0],["2010-11-01",4.8688,4.8983,4.7565,4.8629,11184200.0],["2010-11-02",4.9161,4.9633,4.8688,4.9574,11050200.0],["2010-11-03",4.9693,5.0342,4.922,5.0224,12385800.0],["2010-11-04",5.0461,5.1347,4.9752,5.0874,21008800.0],["2010-11-05",5.0461,5.1761,4.9043,4.9633,34332100.0],["2010-11-08",4.9574,4.9929,4.8865,4.922,12738100.0],["2010-11-09",4.9574,4.9811,4.8452,4.8688,14752300.0],["2010-11-10",4.8806,4.9752,4.792,4.9752,18397400.0],["2010-11-11",4.922,4.9633,4.857,4.8865,9895400.0],["2010-11-12",4.8452,4.8806,4.7211,4.7388,13479100.0],["2010-11-15",4.7743,4.857,4.7743,4.792,9071600.0],["2010-11-16",4.7506,4.7743,4.5852,4.7152,17368700.0],["2010-11-17",4.6738,4.6738,4.4788,4.5379,23453600.0],["2010-11-18",4.6325,4.6738,4.5734,4.6384,13428900.0],["2010-11-19",4.4611,4.5852,4.4197,4.5261,22410300.0],["2010-11-22",4.5084,4.5911,4.4729,4.5734,9131500.0],["2010-11-23",4.5084,4.5675,4.4434,4.4729,9628000.0],["2010-11-24",4.5025,4.5438,4.4611,4.4966,6019800.0],["2010-11-26",4.4433,4.5143,4.4196,4.4256,2272000.0],["2010-11-29",4.4137,4.5616,4.4078,4.5557,9670500.0],["2010-11-30",4.4966,4.5202,4.4492,4.4551,9702600.0],["2010-12-01",4.538,4.5971,4.4966,4.5971,11415600.0],["2010-12-02",4.6208,4.8279,4.5971,4.8042,17611600.0],["2010-12-03",4.7865,4.8693,4.7036,4.8515,10930800.0],["2010-12-06",4.8279,4.8752,4.7628,4.8397,10162200.0],["2010-12-07",4.8693,4.9107,4.6681,4.7036,17431300.0],["2010-12-08",4.6859,4.8811,4.68,4.8397,14518900.0],["2010-12-09",4.893,4.9699,4.822,4.9521,12590800.0],["2010-12-10",4.9521,4.9935,4.8989,4.958,8741600.0],["2010-12-13",4.958,4.9699,4.8101,4.9107,19094400.0],["2010-12-14",4.887,4.9758,4.7865,4.8279,12848200.0],["2010-12-15",4.822,4.9048,4.7391,4.7391,9089900.0],["2010-12-16",4.7687,4.887,4.7332,4.7865,11707400.0],["2010-12-17",4.8752,5.0172,4.8634,4.9817,17728500.0],["2010-12-20",4.9876,5.029,4.9344,4.9758,10943500.0],["2010-12-21",4.9758,5.0468,4.9758,5.0231,10465700.0],["2010-12-22",5.0409,5.171,5.035,5.1119,17830100.0],["2010-12-23",5.1119,5.1651,5.0409,5.0468,9297100.0],["2010-12-27",5.0231,5.106,4.9817,5.0527,7281200.0],["2010-12-28",5.0645,5.2775,5.029,5.2361,11135200.0],["2010-12-29",5.2598,5.2775,5.2184,5.2361,5100600.0],["2010-12-30",5.2302,5.2657,5.2006,5.2361,5769400.0],["2010-12-31",5.2184,5.2657,5.1947,5.2361,4061300.0],["2011-01-03",5.3012,5.4077,5.2598,5.3604,12148200.0],["2011-01-04",5.3544,5.4077,5.2361,5.3012,13052600.0],["2011-01-05",5.2775,5.3663,5.2302,5.3367,12409000.0],["2011-01-06",5.3308,5.3485,5.1474,5.1533,14609600.0],["2011-01-07",5.1829,5.2361,5.0113,5.1651,14645600.0],["2011-01-10",5.2243,5.2243,5.0468,5.1237,11052700.0],["2011-01-11",5.1651,5.2065,5.1119,5.1355,6021400.0],["2011-01-12",5.2006,5.2361,5.1237,5.1888,16862100.0],["2011-01-13",5.1947,5.2006,5.0586,5.0705,10725600.0],["2011-01-14",5.0468,5.2243,5.0468,5.1888,14009900.0],["2011-01-18",5.2065,5.2716,5.1888,5.248,14014600.0],["2011-01-19",5.2006,5.2065,5.029,5.0527,14449900.0],["2011-01-20",5.035,5.0468,4.9166,4.9699,14786800.0],["2011-01-21",5.0941,5.2006,5.0586,5.1947,18509300.0],["2011-01-24",5.2006,5.2243,5.0527,5.0941,17598600.0],["2011-01-25",5.2125,5.3308,5.1178,5.2716,31692400.0],["2011-01-26",5.2539,5.3604,5.1947,5.2598,15303600.0],["2011-01-27",5.2598,5.3663,5.2125,5.2835,14723600.0],["2011-01-28",5.2894,5.3604,5.2006,5.2006,12050700.0],["2011-01-31",5.2302,5.3367,5.2184,5.2657,9324900.0],["2011-02-01",5.3249,5.4846,5.2953,5.4787,11691100.0],["2011-02-02",5.4491,5.5497,5.4077,5.5083,14173900.0],["2011-02-03",5.455,5.6029,5.4491,5.6029,12202000.0],["2011-02-04",5.5911,5.7331,5.526,5.5911,11036400.0],["2011-02-07",5.6207,5.7035,5.597,5.668,10689300.0],["2011-02-08",5.6917,5.7804,5.6384,5.7449,11271600.0],["2011-02-09",5.6503,5.668,5.5497,5.6621,16123100.0],["2011-02-10",5.5793,5.6089,5.4964,5.5024,16178000.0],["2011-02-11",5.4787,5.7035,5.4491,5.6444,12921700.0],["2011-02-14",5.6503,5.6976,5.597,5.6799,7797900.0],["2011-02-15",5.6621,5.7804,5.6562,5.7094,14452800.0],["2011-02-16",5.6976,5.739,5.6325,5.6503,10678500.0],["2011-02-17",5.6444,5.6621,5.5674,5.5852,9128700.0],["2011-02-18",5.5852,5.7331,5.5674,5.6384,21286000.0],["2011-02-22",5.5556,5.5852,5.4136,5.4491,15346200.0],["2011-02-23",5.4314,5.5319,5.3604,5.4373,17125600.0],["2011-02-24",5.4254,5.5083,5.3012,5.3485,24449700.0],["2011-02-25",5.4374,5.5558,5.4137,5.5025,9977400.0],["2011-02-28",5.5262,5.5618,5.3841,5.4137,11718600.0],["2011-03-01",5.4492,5.4492,5.2715,5.3011,11754600.0],["2011-03-02",5.2952,5.4255,5.2775,5.3545,13236900.0],["2011-03-03",5.5203,5.5855,5.4729,5.5321,17595100.0],["2011-03-04",5.4966,5.5203,5.3663,5.4848,18027900.0],["2011-03-07",5.4729,5.5203,5.4315,5.4907,13006300.0],["2011-03-08",5.5085,5.5855,5.4788,5.5144,13051400.0],["2011-03-09",5.5144,5.6269,5.5085,5.5558,11637700.0],["2011-03-10",5.4966,5.4966,5.3071,5.3308,18543400.0],["2011-03-11",5.3071,5.4611,5.3071,5.3781,15346000.0],["2011-03-14",5.3367,5.3781,5.236,5.313,11644400.0],["2011-03-15",5.1294,5.2656,5.1057,5.2241,12656400.0],["2011-03-16",5.2123,5.2775,5.1116,5.1235,14936500.0],["2011-03-17",5.2005,5.2478,5.082,5.2419,11210700.0],["2011-03-18",5.3248,5.5855,5.2478,5.2834,39288800.0],["2011-03-21",5.3189,5.3545,5.1353,5.1531,88248000.0],["2011-03-22",5.2182,5.2182,5.0998,5.1472,26516600.0],["2011-03-23",5.1294,5.1471,5.0228,5.0879,17392500.0],["2011-03-24",5.1531,5.1531,5.0109,5.1294,17017100.0],["2011-03-25",5.1471,5.1886,5.0761,5.1649,14829100.0],["2011-03-28",5.1649,5.2005,5.0938,5.1886,12613200.0],["2011-03-29",5.1649,5.2005,5.1353,5.1768,11297100.0],["2011-03-30",5.2064,5.3071,5.1886,5.2893,25105700.0],["2011-03-31",5.236,5.2893,5.2241,5.2597,15658400.0],["2011-04-01",5.2715,5.3604,5.2715,5.3011,13351100.0],["2011-04-04",5.3308,5.39,5.2478,5.2834,12624700.0],["2011-04-05",5.2893,5.3011,5.2301,5.2478,8452900.0],["2011-04-06",5.2893,5.3308,5.2182,5.3189,11180900.0],["2011-04-07",5.3071,5.3545,5.2597,5.2893,12259200.0],["2011-04-08",5.3367,5.3485,5.2182,5.2538,10888000.0],["2011-04-11",5.2478,5.2952,5.2064,5.2301,11657500.0],["2011-04-12",5.1708,5.2301,5.159,5.1945,13532800.0],["2011-04-13",5.2301,5.2715,5.2123,5.2419,20871200.0],["2011-04-14",5.2182,5.236,5.1649,5.1827,9732700.0],["2011-04-15",5.2301,5.2656,5.1768,5.2241,12947300.0],["2011-04-18",5.0938,5.1827,4.9517,5.0879,24904800.0],["2011-04-19",5.1116,5.1116,4.9458,4.9695,16652500.0],["2011-04-20",5.0465,5.0701,4.9043,4.9458,13788400.0],["2011-04-21",4.9872,4.9872,4.8984,4.9458,14341700.0],["2011-04-25",4.9576,5.005,4.9576,4.9813,6540100.0],["2011-04-26",5.0109,5.082,4.9576,5.0583,10800000.0],["2011-04-27",5.0405,5.159,5.0405,5.1235,20093100.0],["2011-04-28",5.1057,5.1649,5.0938,5.1412,10696500.0],["2011-04-29",5.1353,5.2064,5.1353,5.1353,11969700.0],["2011-05-02",5.1768,5.2182,5.1294,5.159,9355100.0],["2011-05-03",5.1708,5.236,5.1057,5.2241,17263900.0],["2011-05-04",5.2123,5.2123,5.0938,5.1116,14554000.0],["2011-05-05",5.082,5.1175,5.0168,5.0346,7368500.0],["2011-05-06",5.1116,5.1294,4.9813,5.0524,12789000.0],["2011-05-09",5.0465,5.0701,5.0228,5.0228,11325400.0],["2011-05-10",5.0405,5.1175,5.0228,5.0879,9856300.0],["2011-05-11",5.0583,5.1116,5.0346,5.0583,8938900.0],["2011-05-12",5.0583,5.082,4.9754,5.0524,12579000.0],["2011-05-13",5.0168,5.0524,4.8865,4.8984,18118700.0],["2011-05-16",4.8984,5.0465,4.8925,4.9872,14616400.0],["2011-05-17",4.9576,5.0583,4.9576,5.0465,12383700.0],["2011-05-18",5.0405,5.0761,5.005,5.0701,8591800.0],["2011-05-19",5.0938,5.1175,5.0405,5.0879,7481800.0],["2011-05-20",5.0879,5.0998,4.9695,4.9754,11048200.0],["2011-05-23",4.9102,4.9517,4.8865,4.8984,9275000.0],["2011-05-24",4.9102,4.9458,4.8865,4.9221,8493600.0],["2011-05-25",4.9043,4.9931,4.9043,4.9398,7521000.0],["2011-05-26",4.9458,4.9636,4.9042,4.9339,6931600.0],["2011-05-27",4.9577,5.035,4.9458,5.0231,6065100.0],["2011-05-31",5.0766,5.0885,4.9755,5.035,9224000.0],["2011-06-01",4.9993,5.0231,4.8507,4.8626,11035800.0],["2011-06-02",4.8507,4.922,4.8031,4.8923,13190100.0],["2011-06-03",4.8091,4.8804,4.7675,4.7912,11740700.0],["2011-06-06",4.7912,4.8091,4.6961,4.714,13466600.0],["2011-06-07",4.7972,4.8507,4.7199,4.7199,12512500.0],["2011-06-08",4.6902,4.8031,4.6842,4.7437,10606100.0],["2011-06-09",4.7556,4.8685,4.7258,4.8328,12096300.0],["2011-06-10",4.7972,4.8269,4.6723,4.7615,17083800.0],["2011-06-13",4.8031,4.8031,4.714,4.7556,15778200.0],["2011-06-14",4.815,4.8745,4.7793,4.821,15663200.0],["2011-06-15",4.7734,4.8209,4.7437,4.7853,15294500.0],["2011-06-16",4.7853,4.8507,4.7556,4.8031,11769400.0],["2011-06-17",4.8447,4.9398,4.821,4.9339,18515700.0],["2011-06-20",4.928,4.9577,4.8507,4.8745,11255300.0],["2011-06-21",4.9161,4.9636,4.8685,4.9101,9177800.0],["2011-06-22",4.9042,4.9636,4.8626,4.8626,10074300.0],["2011-06-23",4.7912,4.8507,4.7615,4.8091,11991900.0],["2011-06-24",4.8091,4.8269,4.6486,4.714,15199600.0],["2011-06-27",4.7377,4.8269,4.6902,4.8031,8860000.0],["2011-06-28",4.821,4.821,4.7437,4.815,8815200.0],["2011-06-29",4.8507,4.9398,4.7972,4.928,9708700.0],["2011-06-30",4.9398,4.9874,4.9161,4.9517,9712700.0],["2011-07-01",4.9577,5.0409,4.9517,5.0171,10214000.0],["2011-07-05",4.9755,4.9755,4.8804,4.9339,9708700.0],["2011-07-06",4.9161,4.9161,4.8507,4.8982,8991800.0],["2011-07-07",4.9517,5.029,4.9339,4.9815,9029600.0],["2011-07-08",4.8923,4.9636,4.8685,4.9101,11636600.0],["2011-07-11",4.815,4.8566,4.7496,4.7615,11969600.0],["2011-07-12",4.7675,4.8626,4.7377,4.7615,12539900.0],["2011-07-13",4.7912,4.8923,4.7793,4.8091,12198200.0],["2011-07-14",4.8447,4.8507,4.7258,4.7318,9757100.0],["2011-07-15",4.7675,4.7734,4.6723,4.714,9825600.0],["2011-07-18",4.7199,4.7258,4.5713,4.5951,11347100.0],["2011-07-19",4.714,4.8507,4.6367,4.7912,22634400.0],["2011-07-20",4.8626,4.9815,4.8328,4.9161,20254100.0],["2011-07-21",4.9398,5.035,4.8982,4.9933,17079400.0],["2011-07-22",4.9755,5.029,4.8923,4.9993,11323600.0],["2011-07-25",4.9161,5.0409,4.9161,4.9993,14112500.0],["2011-07-26",4.9933,5.0052,4.8923,4.9398,9742900.0],["2011-07-27",4.9161,4.9755,4.8091,4.815,16635900.0],["2011-07-28",4.815,4.928,4.7912,4.7972,14207700.0],["2011-07-29",4.7318,4.8269,4.6783,4.7793,15966900.0],["2011-08-01",4.8566,4.8745,4.7258,4.821,14687600.0],["2011-08-02",4.7734,4.815,4.6664,4.6723,16214700.0],["2011-08-03",4.6664,4.7377,4.5535,4.708,19350100.0],["2011-08-04",4.6248,4.6783,4.4524,4.4583,17087800.0],["2011-08-05",4.5416,4.5475,4.2741,4.3097,22406900.0],["2011-08-08",4.1195,4.2978,3.8342,3.8639,24029700.0],["2011-08-09",3.9531,4.1195,3.7866,4.1136,19024700.0],["2011-08-10",4.0244,4.0244,3.6618,3.6856,31809600.0],["2011-08-11",3.7747,4.0363,3.7212,3.9828,19721600.0],["2011-08-12",4.0541,4.1076,3.7926,3.8223,19683300.0],["2011-08-15",3.8758,4.066,3.8758,4.0482,11357400.0],["2011-08-16",3.9887,4.0422,3.9055,3.9709,12701700.0],["2011-08-17",4.0185,4.0838,3.8996,3.9768,13070200.0],["2011-08-18",3.852,3.858,3.6796,3.7153,19379500.0],["2011-08-19",3.638,3.7391,3.5548,3.5726,15743600.0],["2011-08-22",3.6856,3.7093,3.5548,3.5964,14278200.0],["2011-08-23",3.6023,3.7747,3.531,3.7747,14464000.0],["2011-08-24",3.7628,3.8877,3.7272,3.8401,15785100.0],["2011-08-25",3.965,4.0601,3.7272,3.7747,20240900.0],["2011-08-26",3.7628,3.8882,3.6672,3.8345,13453000.0],["2011-08-29",3.8882,4.0375,3.8882,4.0316,10154200.0],["2011-08-30",4.0077,4.0136,3.8822,3.924,12427100.0],["2011-08-31",3.9539,4.0256,3.9002,3.9659,8562800.0],["2011-09-01",3.9479,3.9957,3.8165,3.8464,12729900.0],["2011-09-02",3.7508,3.8165,3.715,3.7269,12077500.0],["2011-09-06",3.6254,3.721,3.5836,3.6493,13264600.0],["2011-09-07",3.7269,3.9659,3.709,3.9659,12068100.0],["2011-09-08",3.93,3.9838,3.7688,3.8345,14350500.0],["2011-09-09",3.7807,3.8165,3.6433,3.6553,14449800.0],["2011-09-12",3.6015,3.8106,3.5955,3.7628,17678600.0],["2011-09-13",3.7867,3.9061,3.7568,3.7926,9706700.0],["2011-09-14",3.8225,3.9002,3.7329,3.8643,14467400.0],["2011-09-15",3.9121,3.942,3.8524,3.9061,13321400.0],["2011-09-16",3.9121,3.936,3.8225,3.9002,12762500.0],["2011-09-19",3.8046,3.8225,3.721,3.7747,10666900.0],["2011-09-20",3.7986,3.8643,3.7568,3.7867,8163500.0],["2011-09-21",3.7747,3.8106,3.5298,3.5418,17835500.0],["2011-09-22",3.4164,3.5,3.3626,3.4582,19665600.0],["2011-09-23",3.4283,3.5179,3.3626,3.4104,17633100.0],["2011-09-26",3.4821,3.6314,3.4522,3.6254,17237800.0],["2011-09-27",3.7747,3.7986,3.5657,3.5955,24198600.0],["2011-09-28",3.6015,3.6254,3.4582,3.4582,15508300.0],["2011-09-29",3.5657,3.721,3.506,3.721,27304300.0],["2011-09-30",3.6672,3.715,3.5358,3.5418,15382600.0],["2011-10-03",3.4223,3.5836,3.4164,3.4164,17436300.0],["2011-10-04",3.3447,3.6015,3.3387,3.5836,22600000.0],["2011-10-05",3.5418,3.6911,3.5179,3.6374,14476500.0],["2011-10-06",3.6553,3.9181,3.6075,3.9121,27887200.0],["2011-10-07",3.924,3.936,3.6493,3.6792,14028700.0],["2011-10-10",3.7747,3.8643,3.7449,3.8643,12210500.0],["2011-10-11",3.8404,3.9778,3.7628,3.942,14982000.0],["2011-10-12",3.9778,4.163,3.9599,4.0375,17273500.0],["2011-10-13",3.9659,3.9957,3.8046,3.9181,21175500.0],["2011-10-14",3.9718,4.0017,3.7628,3.8882,17918800.0],["2011-10-17",3.8345,3.8942,3.709,3.721,12037500.0],["2011-10-18",3.7568,4.0316,3.7269,3.9659,17532200.0],["2011-10-19",3.9718,4.0375,3.7688,3.8046,22547300.0],["2011-10-20",3.8404,4.1152,3.7867,4.0674,24403800.0],["2011-10-21",4.1331,4.2107,4.1032,4.151,23756700.0],["2011-10-24",4.2227,4.3182,4.1689,4.2824,16513100.0],["2011-10-25",4.2048,4.2705,4.1271,4.145,16649900.0],["2011-10-26",4.2585,4.366,4.1809,4.3481,21490000.0],["2011-10-27",4.5571,4.6228,4.3242,4.4676,30110700.0],["2011-10-28",4.4974,4.4974,4.2943,4.378,18417300.0],["2011-10-31",4.2705,4.3959,4.2167,4.2167,15204000.0],["2011-11-01",4.0435,4.2525,3.9599,4.0793,24577300.0],["2011-11-02",4.1928,4.2944,4.151,4.2705,15131100.0],["2011-11-03",4.3302,4.4437,4.1988,4.3959,17243600.0],["2011-11-04",4.3421,4.3959,4.2346,4.378,16912500.0],["2011-11-07",4.36,4.4974,4.3481,4.4138,12917000.0],["2011-11-08",4.4437,4.5213,4.3899,4.5034,13649600.0],["2011-11-09",4.36,4.3899,4.2227,4.2346,16232100.0],["2011-11-10",4.3123,4.372,4.2406,4.3302,13867700.0],["2011-11-11",4.4019,4.4914,4.3899,4.4616,9471300.0],["2011-11-14",4.4138,4.4257,4.2764,4.3123,10225800.0],["2011-11-15",4.2824,4.4198,4.2705,4.36,9869000.0],["2011-11-16",4.3421,4.4855,4.3123,4.3242,12841300.0],["2011-11-17",4.3123,4.4496,4.2406,4.2645,15750800.0],["2011-11-18",4.3123,4.3242,4.2227,4.2287,14769300.0],["2011-11-21",4.163,4.2227,4.0913,4.0913,20786700.0],["2011-11-22",4.0734,4.1092,3.9838,4.0435,17352500.0],["2011-11-23",3.9897,4.0973,3.9659,3.9838,17836400.0],["2011-11-25",3.9718,4.1098,3.9598,4.0018,3190500.0],["2011-11-28",4.1518,4.1818,4.0198,4.0918,10976100.0],["2011-11-29",4.1098,4.2298,4.0618,4.1758,14282300.0],["2011-11-30",4.3138,4.3917,4.2478,4.3737,20501200.0],["2011-12-01",4.3258,4.3857,4.2598,4.3317,9156300.0],["2011-12-02",4.3797,4.4457,4.2958,4.3198,17069100.0],["2011-12-05",4.3917,4.4937,4.3678,4.4457,12917400.0],["2011-12-06",4.4097,4.4337,4.3258,4.3977,9799000.0],["2011-12-07",4.3618,4.4757,4.3198,4.4457,7941500.0],["2011-12-08",4.4097,4.4097,4.2958,4.3138,14423100.0],["2011-12-09",4.3617,4.4517,4.3318,4.4277,8341400.0],["2011-12-12",4.3677,4.3857,4.2598,4.3317,9314000.0],["2011-12-13",4.3797,4.4097,4.2298,4.2838,10645400.0],["2011-12-14",4.2418,4.3318,4.1998,4.2658,11340300.0],["2011-12-15",4.3258,4.3557,4.2658,4.2718,9312600.0],["2011-12-16",4.3018,4.3797,4.2838,4.3078,11375000.0],["2011-12-19",4.3018,4.3258,4.2178,4.2838,12787300.0],["2011-12-20",4.3498,4.4637,4.3258,4.4217,11561400.0],["2011-12-21",4.4277,4.5237,4.3857,4.5237,14784400.0],["2011-12-22",4.5477,4.6677,4.5357,4.6377,11136300.0],["2011-12-23",4.6797,4.7337,4.5897,4.6677,9703500.0],["2011-12-27",4.6737,4.6737,4.6017,4.6377,4790000.0],["2011-12-28",4.6377,4.6437,4.5537,4.5777,5925000.0],["2011-12-29",4.5837,4.6737,4.5657,4.6617,6155600.0],["2011-12-30",4.6677,4.6677,4.6017,4.6137,6660400.0],["2012-01-03",4.7037,4.8117,4.6497,4.6617,13876100.0],["2012-01-04",4.6437,4.7337,4.6017,4.6857,10573300.0],["2012-01-05",4.6617,4.8477,4.6077,4.7997,14540500.0],["2012-01-06",4.7937,4.8237,4.6977,4.7877,10008900.0],["2012-01-09",4.8177,4.8237,4.7457,4.7937,11261700.0],["2012-01-10",4.8657,4.8897,4.7817,4.8837,14201400.0],["2012-01-11",4.8477,4.9377,4.7817,4.9197,13276200.0],["2012-01-12",4.9377,4.9677,4.8357,4.9317,16502200.0],["2012-01-13",4.8717,5.0037,4.7877,4.9917,13491400.0],["2012-01-17",5.0277,5.0637,4.8957,4.9257,13296100.0],["2012-01-18",4.9137,5.0217,4.8717,4.9857,12361400.0],["2012-01-19",5.0097,5.0157,4.9137,4.9797,16548200.0],["2012-01-20",4.9437,4.9797,4.8417,4.9797,13494200.0],["2012-01-23",4.9917,5.0157,4.8237,4.8657,16149600.0],["2012-01-24",4.8357,4.9617,4.7937,4.8777,26938700.0],["2012-01-25",4.7997,4.9617,4.7877,4.9437,19679800.0],["2012-01-26",4.9497,4.9617,4.6677,4.7277,23334400.0],["2012-01-27",4.6917,4.8297,4.6737,4.8057,19237000.0],["2012-01-30",4.7517,4.7637,4.6617,4.7097,12041700.0],["2012-01-31",4.7277,4.7517,4.6437,4.6617,19537000.0],["2012-02-01",4.7637,4.7757,4.6677,4.7097,17363200.0],["2012-02-02",4.7217,4.7877,4.6857,4.7637,10533800.0],["2012-02-03",4.8237,4.9497,4.8177,4.9437,14362100.0],["2012-02-06",4.9257,4.9437,4.8717,4.8777,7217600.0],["2012-02-07",4.8597,4.8837,4.8417,4.8417,15586400.0],["2012-02-08",4.8717,4.9197,4.8177,4.9017,8396100.0],["2012-02-09",4.9197,4.9197,4.8297,4.8537,8942200.0],["2012-02-10",4.7937,4.7997,4.7397,4.7637,10513300.0],["2012-02-13",4.8297,4.8597,4.8057,4.8537,9211700.0],["2012-02-14",4.8357,4.8537,4.7397,4.7757,10060200.0],["2012-02-15",4.7817,4.8177,4.7157,4.7277,11782900.0],["2012-02-16",4.7217,4.8057,4.6977,4.7937,12253400.0],["2012-02-17",4.8177,4.8777,4.7997,4.8717,9493700.0],["2012-02-21",4.8957,4.9017,4.8057,4.8417,7900200.0],["2012-02-22",4.8357,4.8417,4.7217,4.7337,9042700.0],["2012-02-23",4.7217,4.8357,4.6797,4.8357,13767600.0],["2012-02-24",4.8538,4.914,4.8177,4.8538,10666800.0],["2012-02-27",4.8297,4.9381,4.7996,4.8959,13013200.0],["2012-02-28",4.914,4.9863,4.8719,4.9803,15964500.0],["2012-02-29",4.9863,4.9983,4.8297,4.8779,23850800.0],["2012-03-01",4.908,4.9622,4.8538,4.8719,16594700.0],["2012-03-02",4.8658,4.8959,4.7815,4.8056,12707700.0],["2012-03-05",4.7875,4.8177,4.6791,4.7032,14688000.0],["2012-03-06",4.637,4.6611,4.5768,4.5888,12985700.0],["2012-03-07",4.637,4.7333,4.6189,4.6912,9837100.0],["2012-03-08",4.7394,4.7875,4.6611,4.7815,9619200.0],["2012-03-09",4.7815,4.8839,4.7635,4.8297,9031400.0],["2012-03-12",4.8297,4.8357,4.7153,4.7454,10369600.0],["2012-03-13",4.8056,5.0345,4.7755,4.9742,24052000.0],["2012-03-14",5.0104,5.1489,4.9742,5.1127,27116600.0],["2012-03-15",5.1489,5.2031,5.0886,5.1428,17341700.0],["2012-03-16",5.173,5.2272,5.0585,5.1428,19411100.0],["2012-03-19",5.191,5.3115,5.1489,5.2151,15967900.0],["2012-03-20",5.173,5.2512,5.1248,5.2332,13015400.0],["2012-03-21",5.2332,5.2452,5.1368,5.1609,11048000.0],["2012-03-22",5.0947,5.1127,4.9742,5.0284,16299200.0],["2012-03-23",5.0104,5.0465,4.9441,5.0344,11902100.0],["2012-03-26",5.0826,5.1188,5.0405,5.0947,12698100.0],["2012-03-27",5.1007,5.1067,5.0164,5.0344,15442000.0],["2012-03-28",5.0345,5.1127,5.0104,5.1067,12229400.0],["2012-03-29",5.0585,5.1127,5.0224,5.1067,12725500.0],["2012-03-30",5.1368,5.1368,5.0043,5.1188,12436000.0],["2012-04-02",5.0525,5.1428,4.9923,5.1067,12752300.0],["2012-04-03",5.0947,5.1127,4.9682,5.0465,19650400.0],["2012-04-04",4.9863,5.0284,4.9261,4.9863,18742200.0],["2012-04-05",5.0104,5.0706,4.9622,4.9803,11612800.0],["2012-04-09",4.8959,4.92,4.8478,4.908,9433900.0],["2012-04-10",4.8899,4.9261,4.8177,4.8297,16867600.0],["2012-04-11",4.8899,4.9923,4.8598,4.9923,14480400.0],["2012-04-12",4.9923,5.0826,4.9501,5.0284,18329200.0],["2012-04-13",5.0164,5.0164,4.7996,4.7996,25648000.0],["2012-04-16",4.8357,4.92,4.7936,4.8417,18766000.0],["2012-04-17",4.908,4.9562,4.8719,4.914,18579100.0],["2012-04-18",4.8839,4.9501,4.7936,4.8116,24827700.0],["2012-04-19",4.8417,4.8899,4.7093,4.7635,36897100.0],["2012-04-20",4.8177,4.8237,4.6731,4.7394,22236300.0],["2012-04-23",4.6671,4.7996,4.649,4.7454,13339000.0],["2012-04-24",4.7574,4.8658,4.7514,4.8357,16692700.0],["2012-04-25",4.902,4.9321,4.8116,4.8719,11718900.0],["2012-04-26",4.8538,4.92,4.8177,4.914,11719700.0],["2012-04-27",4.92,4.9381,4.8478,4.8839,11339400.0],["2012-04-30",4.8478,4.8779,4.7936,4.8417,9965500.0],["2012-05-01",4.8297,4.9682,4.8297,4.914,12998200.0],["2012-05-02",4.8839,4.8839,4.8237,4.8297,10171000.0],["2012-05-03",4.8417,4.8719,4.7936,4.8116,16969400.0],["2012-05-04",4.8056,4.8116,4.6791,4.7093,11751600.0],["2012-05-07",4.6791,4.7996,4.6791,4.7695,8489300.0],["2012-05-08",4.7273,4.7936,4.6972,4.7635,11353800.0],["2012-05-09",4.6972,4.7635,4.6611,4.7394,16088900.0],["2012-05-10",4.7996,4.8719,4.7394,4.7514,11415000.0],["2012-05-11",4.6972,4.7875,4.643,4.7514,10342100.0],["2012-05-14",4.6731,4.7153,4.6009,4.6189,13102200.0],["2012-05-15",4.6129,4.6671,4.5527,4.5768,12196500.0],["2012-05-16",4.5948,4.649,4.5226,4.5226,10473100.0],["2012-05-17",4.5226,4.5708,4.4443,4.4563,13457400.0],["2012-05-18",4.5105,4.5286,4.4322,4.4624,14205200.0],["2012-05-21",4.4684,4.5406,4.4443,4.4864,11242700.0],["2012-05-22",4.4925,4.5948,4.4864,4.5226,10174000.0],["2012-05-23",4.4925,4.5828,4.4624,4.5647,11900000.0],["2012-05-24",4.6011,4.6193,4.5162,4.5708,11338300.0],["2012-05-25",4.5829,4.6132,4.5223,4.5465,12783200.0],["2012-05-29",4.6314,4.6375,4.5647,4.6132,7880800.0],["2012-05-30",4.5769,4.5829,4.4859,4.5041,11006000.0],["2012-05-31",4.492,4.595,4.4617,4.5465,10192200.0],["2012-06-01",4.4496,4.4556,4.2798,4.3283,17087300.0],["2012-06-04",4.3344,4.3404,4.1222,4.1768,23251800.0],["2012-06-05",4.1586,4.2556,4.1404,4.1828,17146300.0],["2012-06-06",4.2313,4.3404,4.201,4.3222,13423700.0],["2012-06-07",4.395,4.4314,4.3222,4.3344,12874000.0],["2012-06-08",4.3222,4.4192,4.2798,4.4132,8452400.0],["2012-06-11",4.4617,4.4799,4.2616,4.2798,11627500.0],["2012-06-12",4.2919,4.3526,4.2434,4.3465,10209000.0],["2012-06-13",4.3283,4.4011,4.3041,4.3344,9386300.0],["2012-06-14",4.3344,4.4253,4.3283,4.4132,12213000.0],["2012-06-15",4.4314,4.5041,4.3889,4.5041,10001100.0],["2012-06-18",4.5162,4.5647,4.4556,4.4859,15034600.0],["2012-06-19",4.5223,4.6678,4.498,4.6193,17007200.0],["2012-06-20",4.6314,4.6617,4.5405,4.6314,12898600.0],["2012-06-21",4.6617,4.6738,4.492,4.5284,13898800.0],["2012-06-22",4.5465,4.6193,4.5284,4.6193,8945200.0],["2012-06-25",4.5284,4.5526,4.4738,4.5223,14324200.0],["2012-06-26",4.5102,4.6193,4.4859,4.589,11737100.0],["2012-06-27",4.6072,4.6193,4.5405,4.6193,14798000.0],["2012-06-28",4.5829,4.589,4.4738,4.5708,12843200.0],["2012-06-29",4.789,4.8012,4.6375,4.692,11135500.0],["2012-07-02",4.7284,4.7284,4.6072,4.6799,12227300.0],["2012-07-03",4.6799,4.7527,4.6678,4.7284,4752900.0],["2012-07-05",4.6981,4.7284,4.6375,4.6617,8112300.0],["2012-07-06",4.6132,4.6981,4.5769,4.6678,7807600.0],["2012-07-09",4.6496,4.6738,4.6132,4.6314,6468700.0],["2012-07-10",4.6678,4.6981,4.5465,4.5829,8505500.0],["2012-07-11",4.5647,4.6557,4.5405,4.6375,10500900.0],["2012-07-12",4.6011,4.6254,4.5223,4.595,19349900.0],["2012-07-13",4.6132,4.7708,4.6011,4.7587,13519000.0],["2012-07-16",4.7466,4.8254,4.7284,4.7587,9806400.0],["2012-07-17",4.8193,4.8375,4.7587,4.8254,12787800.0],["2012-07-18",4.7951,4.8193,4.7102,4.7466,10146500.0],["2012-07-19",4.789,4.8921,4.7284,4.7951,27236800.0],["2012-07-20",4.7951,4.8678,4.7527,4.783,17636100.0],["2012-07-23",4.686,4.7466,4.6738,4.7102,13219800.0],["2012-07-24",4.7102,4.7648,4.6738,4.7587,20140000.0],["2012-07-25",4.789,4.8254,4.7587,4.783,10897800.0],["2012-07-26",4.8739,4.9042,4.8072,4.886,12694200.0],["2012-07-27",4.9345,4.9891,4.88,4.9588,11201800.0],["2012-07-30",4.9406,4.9588,4.88,4.886,6212200.0],["2012-07-31",4.9042,4.9103,4.8315,4.8375,7453100.0],["2012-08-01",4.8678,4.9042,4.8254,4.8315,9524800.0],["2012-08-02",4.8133,4.8496,4.7405,4.8072,15144600.0],["2012-08-03",4.88,5.0073,4.8678,4.9951,14986000.0],["2012-08-06",5.0012,5.0315,4.983,4.9891,11693200.0],["2012-08-07",5.0073,5.0497,4.9891,5.0012,7974600.0],["2012-08-08",4.9709,5.0679,4.9648,5.0558,8601600.0],["2012-08-09",5.0254,5.0618,5.0133,5.0497,8974300.0],["2012-08-10",5.0073,5.0558,5.0012,5.0558,7344400.0],["2012-08-13",5.0376,5.0558,4.9891,5.0012,6098900.0],["2012-08-14",5.0618,5.08,4.9648,4.983,9118000.0],["2012-08-15",4.9891,5.0194,4.9466,4.9891,8014900.0],["2012-08-16",4.9891,5.0739,4.9891,5.0497,14958500.0],["2012-08-17",5.08,5.0921,5.0558,5.0679,14007500.0],["2012-08-20",5.0436,5.0861,5.0315,5.0618,18473700.0],["2012-08-21",5.0679,5.1224,5.0436,5.0497,9013900.0],["2012-08-22",5.0436,5.1043,5.0315,5.0558,8831500.0],["2012-08-23",5.0497,5.0921,5.0315,5.0558,11541000.0],["2012-08-24",5.0497,5.1106,5.0253,5.0923,6453900.0],["2012-08-27",5.1228,5.1228,5.0497,5.068,9038200.0],["2012-08-28",5.0558,5.0923,5.0436,5.068,9655000.0],["2012-08-29",5.068,5.1167,5.0619,5.0984,6197500.0],["2012-08-30",5.068,5.1411,5.0497,5.1228,8580700.0],["2012-08-31",5.1472,5.1533,5.0923,5.1411,10818800.0],["2012-09-04",5.1228,5.1533,5.0802,5.1228,8779600.0],["2012-09-05",5.1106,5.1228,5.0619,5.068,8585900.0],["2012-09-06",5.1167,5.2204,5.1045,5.1899,18833500.0],["2012-09-07",5.2265,5.3241,5.2082,5.2509,17869100.0],["2012-09-10",5.2265,5.318,5.2143,5.2631,12866600.0],["2012-09-11",5.2631,5.2997,5.2326,5.2753,9666500.0],["2012-09-12",5.2936,5.3302,5.2631,5.2997,8673900.0],["2012-09-13",5.2997,5.4095,5.2448,5.3851,14060200.0],["2012-09-14",5.4095,5.5375,5.4095,5.5132,27297000.0],["2012-09-17",5.5193,5.5254,5.4278,5.4339,14593200.0],["2012-09-18",5.4278,5.44,5.3973,5.4217,12330400.0],["2012-09-19",5.4522,5.5436,5.4217,5.5132,15124400.0],["2012-09-20",5.4827,5.4888,5.4034,5.4766,12817700.0],["2012-09-21",5.5497,5.5619,5.4339,5.4339,10001400.0],["2012-09-24",5.4278,5.4888,5.3973,5.44,11983200.0],["2012-09-25",5.4644,5.4827,5.3485,5.3485,11660700.0],["2012-09-26",5.3668,5.3851,5.3058,5.3058,9969300.0],["2012-09-27",5.3485,5.4217,5.318,5.3729,6868100.0],["2012-09-28",5.3546,5.379,5.318,5.3302,13587300.0],["2012-10-01",5.3546,5.4156,5.3058,5.3119,10037500.0],["2012-10-02",5.3485,5.3668,5.2753,5.2997,12329700.0],["2012-10-03",5.3241,5.3668,5.2936,5.3363,20500200.0],["2012-10-04",5.3546,5.4339,5.3485,5.4339,13375400.0],["2012-10-05",5.4766,5.4949,5.3973,5.4156,9677100.0],["2012-10-08",5.3607,5.3973,5.2936,5.3363,13095000.0],["2012-10-09",5.3424,5.3485,5.2509,5.2509,11486600.0],["2012-10-10",5.2692,5.2936,5.196,5.2387,11191000.0],["2012-10-11",5.2936,5.3058,5.2509,5.2631,13164500.0],["2012-10-12",5.2326,5.2326,5.0314,5.0802,23431200.0],["2012-10-15",5.1289,5.135,5.0436,5.0923,17542400.0],["2012-10-16",5.1045,5.1228,4.9887,5.0375,19459100.0],["2012-10-17",5.0558,5.1533,5.0375,5.1289,21036600.0],["2012-10-18",5.3973,5.4705,5.3119,5.3546,41255800.0],["2012-10-19",5.3424,5.3668,5.2875,5.3302,13559500.0],["2012-10-22",5.2814,5.3363,5.1472,5.2448,16501000.0],["2012-10-23",5.1777,5.2265,5.135,5.1411,20077800.0],["2012-10-24",5.1838,5.2204,5.1228,5.1289,8345400.0],["2012-10-25",5.1716,5.2143,5.1106,5.2021,10599000.0],["2012-10-26",5.1899,5.2082,5.0923,5.1167,12780000.0],["2012-10-31",5.135,5.1899,5.0923,5.135,8046800.0],["2012-11-01",5.135,5.1899,5.1045,5.1838,7366100.0],["2012-11-02",5.2204,5.2265,5.0923,5.1045,14143300.0],["2012-11-05",5.0802,5.1655,5.0253,5.1594,15334600.0],["2012-11-06",5.1777,5.2692,5.1533,5.2387,12223600.0],["2012-11-07",5.1533,5.1838,5.0314,5.0558,19228100.0],["2012-11-08",5.0619,5.1472,5.0314,5.0314,10803100.0],["2012-11-09",5.0192,5.1289,5.007,5.0558,10897100.0],["2012-11-12",5.068,5.0984,5.0436,5.0558,5536000.0],["2012-11-13",5.0253,5.1106,4.9765,4.9826,11135900.0],["2012-11-14",5.0009,5.0375,4.885,4.9033,10836500.0],["2012-11-15",4.8789,4.9582,4.8606,4.885,10455700.0],["2012-11-16",4.9033,4.9521,4.8545,4.8972,14468300.0],["2012-11-19",4.9887,5.0436,4.9704,4.9826,11547100.0],["2012-11-20",5.0009,5.0984,4.9643,5.0984,10555700.0],["2012-11-21",5.1045,5.1106,5.0497,5.0862,6875800.0],["2012-11-23",5.1108,5.1844,5.0924,5.1844,2214700.0],["2012-11-26",5.1476,5.2028,5.0924,5.2028,9714800.0],["2012-11-27",5.1721,5.1906,5.0494,5.0494,13689000.0],["2012-11-28",5.0249,5.0433,4.939,5.0188,22054400.0],["2012-11-29",5.0494,5.0801,4.9574,4.9819,14010700.0],["2012-11-30",4.9942,5.0065,4.9267,4.9574,13364400.0],["2012-12-03",5.0004,5.0065,4.8961,4.9022,17218500.0],["2012-12-04",4.9083,4.9329,4.7918,4.847,17498200.0],["2012-12-05",4.8715,4.8961,4.7979,4.8592,14298100.0],["2012-12-06",4.847,4.8838,4.8224,4.8654,17072600.0],["2012-12-07",4.8776,4.9819,4.8654,4.9758,13095000.0],["2012-12-10",4.9451,5.0249,4.9267,5.0004,13956600.0],["2012-12-11",5.0249,5.0678,5.0188,5.0494,10442400.0],["2012-12-12",5.0678,5.1415,5.0004,5.031,22134400.0],["2012-12-13",5.0372,5.0494,4.9697,4.9942,12977600.0],["2012-12-14",5.0004,5.0188,4.9758,4.9942,6573600.0],["2012-12-17",5.0188,5.1537,5.0065,5.1476,10725500.0],["2012-12-18",5.209,5.2458,5.1599,5.2335,16314900.0],["2012-12-19",5.2519,5.258,5.1844,5.1844,8763100.0],["2012-12-20",5.1844,5.2519,5.1844,5.2519,8435700.0],["2012-12-21",5.1783,5.2151,5.1353,5.1783,12458400.0],["2012-12-24",5.2028,5.2028,5.1476,5.1783,2053300.0],["2012-12-26",5.1844,5.2274,5.1599,5.1844,5225300.0],["2012-12-27",5.1967,5.2212,5.074,5.166,7912200.0],["2012-12-28",5.1169,5.1721,5.1047,5.1231,5320900.0],["2012-12-31",5.0862,5.1783,5.0862,5.166,6170000.0],["2013-01-02",5.2887,5.393,5.258,5.3869,12731000.0],["2013-01-03",5.3685,5.436,5.3501,5.4237,14056000.0],["2013-01-04",5.3317,5.5035,5.2949,5.4912,21197200.0],["2013-01-07",5.4666,5.5157,5.436,5.5035,20213100.0],["2013-01-08",5.5219,5.5219,5.4605,5.4973,36449200.0],["2013-01-09",5.5403,5.5832,5.4298,5.4605,23183500.0],["2013-01-10",5.4851,5.5096,5.4421,5.4851,19681300.0],["2013-01-11",5.4728,5.4851,5.3869,5.4237,13687000.0],["2013-01-14",5.485,5.4912,5.4114,5.4421,12311200.0],["2013-01-15",5.4298,5.5157,5.4114,5.5035,12164600.0],["2013-01-16",5.5096,5.6139,5.4912,5.6139,17903400.0],["2013-01-17",5.6139,5.7427,5.6016,5.7305,28365100.0],["2013-01-18",5.7611,5.7673,5.663,5.6937,20243400.0],["2013-01-22",5.6937,5.7489,5.663,5.7427,15889700.0],["2013-01-23",5.7918,5.8286,5.6507,5.7059,24965500.0],["2013-01-24",5.5464,5.7243,5.5157,5.6691,45937200.0],["2013-01-25",5.6814,5.7059,5.6078,5.6998,16194800.0],["2013-01-28",5.6875,5.6875,5.62,5.6446,8380600.0],["2013-01-29",5.62,5.6937,5.62,5.6814,11519200.0],["2013-01-30",5.6875,5.7857,5.663,5.755,13746600.0],["2013-01-31",5.6875,5.7734,5.6752,5.7673,16540200.0],["2013-02-01",5.8102,5.8716,5.755,5.8102,14309600.0],["2013-02-04",5.755,5.7857,5.7182,5.7489,8851700.0],["2013-02-05",5.7734,5.8593,5.755,5.8225,14566500.0],["2013-02-06",5.7673,5.8593,5.755,5.847,9842500.0],["2013-02-07",5.847,5.8654,5.7918,5.8286,7877600.0],["2013-02-08",5.8286,5.89,5.8164,5.8716,7594400.0],["2013-02-11",5.8348,5.8654,5.8041,5.8164,10758400.0],["2013-02-12",5.8409,5.8593,5.798,5.847,8900700.0],["2013-02-13",5.8593,5.8593,5.798,5.798,11420000.0],["2013-02-14",5.798,5.847,5.7918,5.8164,9224800.0],["2013-02-15",5.847,5.8654,5.7611,5.8164,9585900.0],["2013-02-19",5.8286,5.9145,5.8102,5.8777,11510500.0],["2013-02-20",5.8532,5.8654,5.7305,5.7366,11414200.0],["2013-02-21",5.7366,5.7734,5.6814,5.7305,15916100.0],["2013-02-22",5.7673,5.8409,5.7611,5.8348,8584700.0],["2013-02-25",5.8593,5.89,5.6568,5.6691,20192300.0],["2013-02-26",5.7121,5.7243,5.6078,5.6691,20370900.0],["2013-02-27",5.6691,5.7611,5.663,5.755,12618000.0],["2013-02-28",5.7611,5.8164,5.7059,5.7611,11901200.0],["2013-03-01",5.7118,5.7982,5.6748,5.755,10548200.0],["2013-03-04",5.7488,5.8598,5.7365,5.8537,15460700.0],["2013-03-05",5.8783,5.94,5.8537,5.8722,15312000.0],["2013-03-06",5.9092,6.014,5.8968,5.9585,16675800.0],["2013-03-07",6.0387,6.1374,6.0202,6.1189,28278900.0],["2013-03-08",6.1868,6.1868,6.0449,6.0819,23450900.0],["2013-03-11",6.0942,6.1374,6.0634,6.1127,14516700.0],["2013-03-12",6.1127,6.1127,6.0387,6.0819,11780200.0],["2013-03-13",6.0819,6.1806,6.0696,6.1682,13891800.0],["2013-03-14",6.1929,6.1991,6.1004,6.1682,11158200.0],["2013-03-15",6.1621,6.2546,6.1189,6.2361,19671800.0],["2013-03-18",6.1436,6.2608,6.1312,6.2361,11376800.0],["2013-03-19",6.2608,6.2669,6.1497,6.2114,14949200.0],["2013-03-20",6.2546,6.2854,6.2361,6.2608,10090200.0],["2013-03-21",6.2361,6.2546,6.1682,6.1806,8109400.0],["2013-03-22",6.2053,6.2114,6.1682,6.1991,6755700.0],["2013-03-25",6.2299,6.2361,6.1374,6.1497,8408000.0],["2013-03-26",6.1744,6.2299,6.1374,6.2238,9170300.0],["2013-03-27",6.1806,6.1929,6.1312,6.1929,6768700.0],["2013-03-28",6.1744,6.2299,6.0942,6.1436,11449300.0],["2013-04-01",6.1189,6.1312,6.014,6.0572,9236100.0],["2013-04-02",6.0757,6.0757,5.9894,6.014,7406800.0],["2013-04-03",6.0079,6.014,5.8845,5.9154,10510100.0],["2013-04-04",5.9154,5.9955,5.903,5.9894,9830700.0],["2013-04-05",5.903,5.977,5.8228,5.9585,16508900.0],["2013-04-08",5.9462,6.0511,5.8968,6.0511,8160700.0],["2013-04-09",6.0572,6.1066,6.0202,6.0757,6669800.0],["2013-04-10",6.1127,6.1929,6.0881,6.1868,9333800.0],["2013-04-11",6.1929,6.3286,6.1312,6.1868,23954600.0],["2013-04-12",6.1374,6.1868,6.0634,6.0696,14374000.0],["2013-04-15",6.0449,6.0634,5.8907,5.8907,12563800.0],["2013-04-16",5.9832,5.9832,5.8845,5.9524,13121100.0],["2013-04-17",5.9092,5.9462,5.8352,5.8783,13926500.0],["2013-04-18",5.8783,5.9153,5.7303,5.755,21239300.0],["2013-04-19",5.7796,5.829,5.7303,5.8043,9342100.0],["2013-04-22",5.792,5.8845,5.7365,5.8228,8021200.0],["2013-04-23",5.8475,5.9524,5.8475,5.9154,9836700.0],["2013-04-24",5.9092,6.014,5.9092,6.0017,6476400.0],["2013-04-25",6.0202,6.1066,6.0202,6.0634,6502200.0],["2013-04-26",6.0634,6.1066,5.9955,6.0449,7818500.0],["2013-04-29",6.0572,6.1621,6.0572,6.1127,9326300.0],["2013-04-30",6.0696,6.1682,6.0387,6.1497,13377400.0],["2013-05-01",6.1374,6.1682,6.0881,6.0942,7669300.0],["2013-05-02",6.1004,6.1559,6.0696,6.1189,8496400.0],["2013-05-03",6.1559,6.2361,6.1559,6.1868,7671200.0],["2013-05-06",6.1991,6.2608,6.1744,6.2546,6755200.0],["2013-05-07",6.2793,6.3163,6.2299,6.3101,8867200.0],["2013-05-08",6.2978,6.4026,6.2669,6.3841,7821300.0],["2013-05-09",6.3718,6.3965,6.3225,6.3471,5453100.0],["2013-05-10",6.3595,6.3903,6.3163,6.3533,6029300.0],["2013-05-13",6.3471,6.4335,6.3348,6.3841,5657500.0],["2013-05-14",6.3903,6.5075,6.3841,6.5075,8534900.0],["2013-05-15",6.4767,6.6124,6.4273,6.5568,12296200.0],["2013-05-16",6.5569,6.6124,6.5137,6.5198,9375500.0],["2013-05-17",6.5754,6.6926,6.5568,6.6617,9686200.0],["2013-05-20",6.6432,6.7419,6.637,6.6926,8770500.0],["2013-05-21",6.7049,6.7542,6.674,6.6987,6393500.0],["2013-05-22",6.6925,6.7851,6.5692,6.5939,12546600.0],["2013-05-23",6.4978,6.628,6.473,6.5908,8596300.0],["2013-05-24",6.5412,6.6156,6.5288,6.6094,6965800.0],["2013-05-28",6.6838,6.7272,6.6094,6.659,9827000.0],["2013-05-29",6.6094,6.7086,6.5536,6.6466,11826700.0],["2013-05-30",6.6652,6.783,6.659,6.7272,11078600.0],["2013-05-31",6.7148,6.752,6.6652,6.6838,12452100.0],["2013-06-03",6.6962,6.752,6.5846,6.6776,8357700.0],["2013-06-04",6.6714,6.752,6.6032,6.6156,6664500.0],["2013-06-05",6.597,6.6404,6.4978,6.4978,8710000.0],["2013-06-06",6.4854,6.5722,6.4482,6.566,8491500.0],["2013-06-07",6.628,6.752,6.5846,6.7334,12458600.0],["2013-06-10",6.7396,6.8574,6.721,6.814,15392700.0],["2013-06-11",6.752,6.783,6.659,6.659,10677600.0],["2013-06-12",6.7024,6.721,6.4978,6.4978,11838600.0],["2013-06-13",6.4978,6.628,6.4544,6.6218,9976400.0],["2013-06-14",6.6032,6.6094,6.3924,6.4544,11455800.0],["2013-06-17",6.4916,6.5102,6.4172,6.4606,8790600.0],["2013-06-18",6.442,6.566,6.4234,6.5102,10058500.0],["2013-06-19",6.4978,6.5226,6.4358,6.4544,10232800.0],["2013-06-20",6.3986,6.6032,6.349,6.4296,26917100.0],["2013-06-21",6.504,6.5846,6.4172,6.535,17504700.0],["2013-06-24",6.4482,6.5474,6.3986,6.473,13526100.0],["2013-06-25",6.535,6.6652,6.4978,6.6466,11264500.0],["2013-06-26",6.8016,6.8016,6.6838,6.7458,13099200.0],["2013-06-27",6.8078,6.876,6.7644,6.8698,9505900.0],["2013-06-28",6.845,6.876,6.7644,6.845,10049300.0],["2013-07-01",6.8636,7.0682,6.8574,6.969,12289900.0],["2013-07-02",6.969,7.124,6.9504,7.0682,12127100.0],["2013-07-03",7.0248,7.1054,7.0,7.0868,5205100.0],["2013-07-05",7.1488,7.4402,7.1488,7.4402,14123700.0],["2013-07-08",7.4774,7.5208,7.372,7.3844,11242700.0],["2013-07-09",7.434,7.4464,7.3224,7.3658,13754900.0],["2013-07-10",7.3596,7.3844,7.2418,7.31,10235700.0],["2013-07-11",7.4154,7.4154,7.1364,7.1736,14680700.0],["2013-07-12",7.1984,7.3162,7.1798,7.31,8326000.0],["2013-07-15",7.341,7.3844,7.2914,7.2914,6755000.0],["2013-07-16",7.3038,7.31,7.0806,7.1612,9893600.0],["2013-07-17",7.1798,7.2666,7.1612,7.2294,10480000.0],["2013-07-18",7.1364,7.4402,7.093,7.3348,17963200.0],["2013-07-19",7.3534,7.4898,7.341,7.465,13276000.0],["2013-07-22",7.496,7.6758,7.4588,7.6696,13419300.0],["2013-07-23",7.6944,7.7006,7.5766,7.62,12564200.0],["2013-07-24",7.6572,7.713,7.6014,7.6696,10783300.0],["2013-07-25",7.651,7.7502,7.6014,7.6634,13390000.0],["2013-07-26",7.589,7.6944,7.589,7.6882,9504900.0],["2013-07-29",7.6758,7.6882,7.5146,7.5456,8190000.0],["2013-07-30",7.5642,7.62,7.5084,7.5642,8846900.0],["2013-07-31",7.5828,7.7006,7.5766,7.6138,9988600.0],["2013-08-01",7.682,7.8308,7.6758,7.806,10958600.0],["2013-08-02",7.7998,7.8246,7.713,7.7812,8399200.0],["2013-08-05",7.7502,7.8122,7.713,7.7626,5512600.0],["2013-08-06",7.7502,7.7874,7.6324,7.6758,10914200.0],["2013-08-07",7.6448,7.651,7.5146,7.5518,11202000.0],["2013-08-08",7.6138,7.6696,7.527,7.62,11611300.0],["2013-08-09",7.6138,7.6696,7.558,7.5828,7821700.0],["2013-08-12",7.5394,7.5952,7.496,7.5518,7037000.0],["2013-08-13",7.5704,7.6696,7.5022,7.6138,9871900.0],["2013-08-14",7.6076,7.6634,7.5704,7.62,8684700.0],["2013-08-15",7.5518,7.5518,7.434,7.4898,9610800.0],["2013-08-16",7.496,7.6386,7.4712,7.5394,7813800.0],["2013-08-19",7.527,7.527,7.434,7.434,7898400.0],["2013-08-20",7.4464,7.5828,7.372,7.5394,12509900.0],["2013-08-21",7.5146,7.5766,7.4402,7.496,9717800.0],["2013-08-22",7.527,7.6696,7.5022,7.6572,8280700.0],["2013-08-23",7.7039,7.7226,7.5606,7.598,6664800.0],["2013-08-26",7.5856,7.6354,7.5233,7.542,7981900.0],["2013-08-27",7.4485,7.4485,7.2306,7.2555,11644400.0],["2013-08-28",7.2057,7.3676,7.1683,7.2804,10637000.0],["2013-08-29",7.2929,7.3925,7.2742,7.3427,9339600.0],["2013-08-30",7.3427,7.3489,7.187,7.2679,12161600.0],["2013-09-03",7.3427,7.4548,7.2368,7.2742,9695300.0],["2013-09-04",7.2617,7.3489,7.2119,7.2742,14743300.0],["2013-09-05",7.2866,7.4361,7.2804,7.3738,10870700.0],["2013-09-06",7.4548,7.4672,7.3053,7.4112,14096700.0],["2013-09-09",7.4423,7.4735,7.3364,7.4672,9090300.0],["2013-09-10",7.5233,7.5669,7.4921,7.5607,9438800.0],["2013-09-11",7.542,7.598,7.4548,7.5108,7270500.0],["2013-09-12",7.5108,7.5295,7.4299,7.4548,6762400.0],["2013-09-13",7.4548,7.4859,7.3987,7.4548,4549900.0],["2013-09-16",7.542,7.5544,7.4735,7.5046,6656900.0],["2013-09-17",7.5171,7.5669,7.4859,7.5482,5503000.0],["2013-09-18",7.5544,7.6229,7.4984,7.5171,8736500.0],["2013-09-19",7.542,7.542,7.1808,7.2243,21310500.0],["2013-09-20",7.2057,7.2493,7.0998,7.2057,23121500.0],["2013-09-23",7.1621,7.1932,7.0251,7.0811,14450400.0],["2013-09-24",7.0562,7.1621,6.9877,7.1122,13479300.0],["2013-09-25",7.1247,7.2057,7.0313,7.1309,8266400.0],["2013-09-26",7.1309,7.1496,7.0126,7.0624,9182800.0],["2013-09-27",7.0188,7.1309,6.9752,7.0749,8777300.0],["2013-09-30",6.9441,7.106,6.8818,7.0998,10269200.0],["2013-10-01",7.0936,7.1994,7.05,7.1807,9437500.0],["2013-10-02",7.1122,7.187,7.0873,7.1122,11051300.0],["2013-10-03",7.0936,7.1683,7.0375,7.1309,12828300.0],["2013-10-04",7.1372,7.2866,7.1247,7.2493,8576800.0],["2013-10-07",7.187,7.1994,7.1122,7.1309,9129500.0],["2013-10-08",7.1247,7.1932,7.0064,7.0375,15804300.0],["2013-10-09",7.0375,7.1309,7.0001,7.0749,12837800.0],["2013-10-10",7.1558,7.324,7.1558,7.3178,11410100.0],["2013-10-11",7.2929,7.4112,7.243,7.3987,8228000.0],["2013-10-14",7.3551,7.4423,7.3302,7.4299,7848700.0],["2013-10-15",7.4174,7.4486,7.3489,7.3863,8655500.0],["2013-10-16",7.4984,7.7101,7.4299,7.5607,18312000.0],["2013-10-17",7.6478,7.816,7.542,7.816,15742800.0],["2013-10-18",7.8845,7.897,7.7101,7.8471,11807900.0],["2013-10-21",7.8284,7.8534,7.7786,7.8222,9270600.0],["2013-10-22",7.8284,7.9032,7.8035,7.872,17891700.0],["2013-10-23",7.8409,7.8907,7.816,7.8596,12569700.0],["2013-10-24",7.872,7.897,7.816,7.8658,10623600.0],["2013-10-25",7.897,7.9281,7.8471,7.9032,9771900.0],["2013-10-28",7.8845,7.9717,7.8658,7.9343,8856600.0],["2013-10-29",7.9406,7.9592,7.8409,7.8845,8936200.0],["2013-10-30",7.8845,7.9219,7.7911,7.8035,10594000.0],["2013-10-31",7.7911,7.8907,7.7662,7.8098,10740800.0],["2013-11-01",7.816,7.8783,7.7724,7.8098,8735600.0],["2013-11-04",7.8222,7.8534,7.735,7.7849,7881500.0],["2013-11-05",7.7413,7.8907,7.7039,7.8222,9539000.0],["2013-11-06",7.8845,7.9032,7.7849,7.8845,7547200.0],["2013-11-07",7.9094,7.9655,7.7537,7.7599,9429200.0],["2013-11-08",7.7786,8.1087,7.7537,8.1087,11085400.0],["2013-11-11",8.1212,8.1585,8.0464,8.0713,7800100.0],["2013-11-12",8.0589,8.1087,7.9592,7.9966,6170700.0],["2013-11-13",7.9966,8.0962,7.9156,8.0962,7876700.0],["2013-11-14",8.1274,8.1274,8.0464,8.0651,8046500.0],["2013-11-15",8.0776,8.0963,7.9966,8.0028,13326300.0],["2013-11-18",8.034,8.0776,7.9468,7.9841,10672500.0],["2013-11-19",7.9841,8.0215,7.8845,7.9592,11454100.0],["2013-11-20",7.9592,7.9841,7.8907,7.9281,11582400.0],["2013-11-21",7.9592,8.1087,7.9219,8.0589,13325700.0],["2013-11-22",8.0713,8.1025,7.9904,8.0838,8200300.0],["2013-11-25",8.0838,8.1585,8.034,8.034,12891400.0],["2013-11-26",8.0589,8.0776,7.9841,8.0215,9086400.0],["2013-11-27",8.0527,8.0776,7.9904,8.0028,8167700.0],["2013-11-29",8.0122,8.0623,7.9622,7.9747,5186700.0],["2013-12-02",8.0185,8.1248,7.9809,7.9809,13154600.0],["2013-12-03",7.9684,7.9997,7.8121,7.8684,11969100.0],["2013-12-04",7.9059,8.056,7.8621,8.031,13335000.0],["2013-12-05",7.9934,8.031,7.9121,7.9684,9917300.0],["2013-12-06",8.0622,8.1185,8.0185,8.0998,7483800.0],["2013-12-09",8.1123,8.1248,7.9997,8.056,9458900.0],["2013-12-10",8.0372,8.1623,7.9934,8.1311,11700600.0],["2013-12-11",8.1748,8.1748,8.0435,8.081,11461800.0],["2013-12-12",8.0748,8.2311,8.0685,8.1811,12911000.0],["2013-12-13",8.1623,8.2124,8.1123,8.1561,7091400.0],["2013-12-16",8.1811,8.3249,8.1811,8.2999,8312500.0],["2013-12-17",8.2749,8.2812,8.1436,8.1811,10929600.0],["2013-12-18",8.1936,8.3062,8.0435,8.2999,12504500.0],["2013-12-19",8.2812,8.3437,8.2311,8.2999,6718200.0],["2013-12-20",8.3562,8.3937,8.2812,8.3312,13165600.0],["2013-12-23",8.375,8.4313,8.3375,8.4188,5040800.0],["2013-12-24",8.4313,8.4751,8.4063,8.4125,1957500.0],["2013-12-26",8.4438,8.4625,8.3875,8.4063,3039300.0],["2013-12-27",8.425,8.4375,8.3687,8.3812,2506300.0],["2013-12-30",8.3875,8.4188,8.3562,8.3687,2991500.0],["2013-12-31",8.375,8.4375,8.3687,8.3937,3652500.0],["2014-01-02",8.4,8.4063,8.2937,8.3124,6353900.0],["2014-01-03",8.3312,8.4063,8.2937,8.3312,5570800.0],["2014-01-06",8.3812,8.5188,8.3812,8.4063,12965900.0],["2014-01-07",8.4688,8.5501,8.4125,8.4688,11581100.0],["2014-01-08",8.4375,8.5564,8.3875,8.5251,12565700.0],["2014-01-09",8.5314,8.6564,8.5314,8.6064,16899600.0],["2014-01-10",8.5939,8.6002,8.4625,8.5251,9479500.0],["2014-01-13",8.5314,8.5376,8.3875,8.425,6563800.0],["2014-01-14",8.4813,8.5376,8.45,8.4876,11503900.0],["2014-01-15",8.5251,8.6001,8.5126,8.5564,7548500.0],["2014-01-16",8.5564,8.5626,8.425,8.4625,7824800.0],["2014-01-17",8.4813,8.5876,8.4563,8.4688,7584700.0],["2014-01-21",8.5564,8.7628,8.5439,8.7628,16871000.0],["2014-01-22",8.794,8.8441,8.7002,8.8441,13922600.0],["2014-01-23",8.6627,8.7565,8.375,8.5564,25810600.0],["2014-01-24",8.5126,8.5126,8.0685,8.0873,29808300.0],["2014-01-27",8.1185,8.1936,7.9809,8.0435,18336900.0],["2014-01-28",8.0372,8.1498,8.0122,8.106,13179200.0],["2014-01-29",8.0372,8.1436,7.9997,8.0497,13728100.0],["2014-01-30",8.1123,8.1311,7.9622,8.1123,11891500.0],["2014-01-31",7.9747,8.0685,7.9497,7.9809,11633200.0],["2014-02-03",7.9747,7.9934,7.6807,7.6995,12920300.0],["2014-02-04",7.7495,7.8621,7.662,7.8058,9689600.0],["2014-02-05",7.7558,7.7996,7.6807,7.7433,13708300.0],["2014-02-06",7.762,7.9184,7.762,7.9121,7244400.0],["2014-02-07",7.9559,8.0497,7.8934,7.9684,9321200.0],["2014-02-10",7.9809,8.0122,7.8558,7.9246,8234000.0],["2014-02-11",7.9372,8.031,7.8558,8.0122,11112100.0],["2014-02-12",8.006,8.2436,8.006,8.0748,9327600.0],["2014-02-13",7.9934,8.0685,7.9184,8.056,8505300.0],["2014-02-14",8.0622,8.1561,8.0435,8.081,8688300.0],["2014-02-18",8.0998,8.1248,7.9997,8.081,9199900.0],["2014-02-19",8.031,8.056,7.8809,7.9059,11036700.0],["2014-02-20",7.9059,7.9997,7.8246,7.9809,9387900.0],["2014-02-21",7.9872,8.0873,7.9872,8.0372,7328400.0],["2014-02-24",8.0497,8.1936,8.031,8.1123,8096100.0],["2014-02-25",8.1185,8.1185,8.0372,8.0685,9095300.0],["2014-02-26",8.0998,8.1623,8.0685,8.1373,8020900.0],["2014-02-27",8.1248,8.1748,8.0935,8.1373,7004300.0],["2014-02-28",8.1467,8.3038,8.1342,8.2724,10416500.0],["2014-03-03",8.2033,8.2347,8.1216,8.1907,10157700.0],["2014-03-04",8.2849,8.4357,8.2723,8.4231,8153000.0],["2014-03-05",8.4168,8.4294,8.3603,8.3917,8694600.0],["2014-03-06",8.4231,8.5801,8.3791,8.5676,14969700.0],["2014-03-07",8.6555,8.8188,8.6429,8.7309,17784900.0],["2014-03-10",8.7183,8.8,8.6743,8.7811,14354800.0],["2014-03-11",8.7811,8.8,8.6304,8.6555,13018600.0],["2014-03-12",8.6178,8.6618,8.5613,8.6492,8601500.0],["2014-03-13",8.6744,8.7434,8.6053,8.6304,12366700.0],["2014-03-14",8.6115,8.7434,8.599,8.6618,12983100.0],["2014-03-17",8.6995,8.7811,8.6744,8.7623,9095500.0],["2014-03-18",8.7686,8.8188,8.7246,8.7748,9411600.0],["2014-03-19",8.7937,8.9821,8.7686,8.9193,18783600.0],["2014-03-20",8.8754,9.158,8.8754,9.0638,21757800.0],["2014-03-21",9.1517,9.2334,9.0073,9.0198,18388700.0],["2014-03-24",9.0826,9.158,8.9005,8.957,11701700.0],["2014-03-25",8.9884,9.0638,8.9193,9.0449,10055400.0],["2014-03-26",9.0826,9.1078,8.9193,8.9256,18218400.0],["2014-03-27",8.9758,9.0512,8.7497,8.7811,13122500.0],["2014-03-28",8.8188,8.957,8.756,8.8816,8081700.0],["2014-03-31",8.9256,9.0261,8.9256,8.9444,9541200.0],["2014-04-01",8.9947,9.0512,8.9507,9.0261,8621700.0],["2014-04-02",9.0512,9.0575,8.9444,9.0073,9774500.0],["2014-04-03",9.0198,9.0952,8.9821,9.0763,7090300.0],["2014-04-04",9.1203,9.1643,8.913,8.9256,8336800.0],["2014-04-07",8.9068,8.9193,8.6429,8.7183,12414100.0],["2014-04-08",8.7246,8.8,8.6492,8.756,8002100.0],["2014-04-09",8.7811,8.8063,8.6618,8.8,9032500.0],["2014-04-10",8.7874,8.7937,8.4671,8.4796,10742500.0],["2014-04-11",8.3414,8.4357,8.1279,8.2786,19746600.0],["2014-04-14",8.3854,8.4482,8.2535,8.3603,8385900.0],["2014-04-15",8.3728,8.511,8.3226,8.4482,10567500.0],["2014-04-16",8.5362,8.5487,8.4105,8.4859,12356500.0],["2014-04-17",8.6053,8.7309,8.4294,8.5173,13772500.0],["2014-04-21",8.5362,8.6555,8.5236,8.5613,7114800.0],["2014-04-22",8.5173,8.7686,8.511,8.7372,10105200.0],["2014-04-23",8.7309,8.7434,8.5738,8.7246,12317200.0],["2014-04-24",8.7372,8.7434,8.5299,8.555,10516300.0],["2014-04-25",8.5424,8.5864,8.4859,8.5048,9184400.0],["2014-04-28",8.4859,8.5236,8.2849,8.3791,13506700.0],["2014-04-29",8.4357,8.5048,8.3917,8.4671,10465100.0],["2014-04-30",8.4671,8.5801,8.4294,8.5676,8594900.0],["2014-05-01",8.555,8.6115,8.4545,8.4985,8826900.0],["2014-05-02",8.5236,8.756,8.5173,8.5864,7998000.0],["2014-05-05",8.5299,8.599,8.4671,8.5864,6154800.0],["2014-05-06",8.5613,8.5739,8.4043,8.4105,10035400.0],["2014-05-07",8.4545,8.5613,8.3791,8.555,8684600.0],["2014-05-08",8.5362,8.6367,8.4671,8.5299,12192700.0],["2014-05-09",8.511,8.5487,8.3917,8.5424,7475000.0],["2014-05-12",8.5801,8.7246,8.5424,8.7058,6402000.0],["2014-05-13",8.7183,8.756,8.6618,8.6743,7842000.0],["2014-05-14",8.6429,8.6555,8.354,8.3854,11579700.0],["2014-05-15",8.31,8.3414,8.1028,8.2724,12387100.0],["2014-05-16",8.2661,8.2724,8.1342,8.2347,9778900.0],["2014-05-19",8.2158,8.3603,8.2158,8.354,8590000.0],["2014-05-20",8.3729,8.3791,8.2409,8.31,8554800.0],["2014-05-21",8.3163,8.4168,8.31,8.3729,5222600.0],["2014-05-22",8.3634,8.4139,8.3571,8.3886,4927300.0],["2014-05-23",8.4013,8.4833,8.376,8.4391,5069800.0],["2014-05-27",8.4518,8.578,8.4454,8.5527,6076300.0],["2014-05-28",8.5464,8.5906,8.4644,8.5591,6225400.0],["2014-05-29",8.5843,8.6096,8.4896,8.6032,12707400.0],["2014-05-30",8.5843,8.6979,8.5717,8.6411,8040000.0],["2014-06-02",8.6474,8.7169,8.578,8.7042,5143400.0],["2014-06-03",8.679,8.8305,8.66,8.7737,6849100.0],["2014-06-04",8.7674,8.8242,8.7421,8.7674,8394300.0],["2014-06-05",8.7863,8.8368,8.7105,8.8305,8158000.0],["2014-06-06",8.8431,8.9378,8.8368,8.9188,5302500.0],["2014-06-09",8.9315,9.165,8.9251,9.1461,11666700.0],["2014-06-10",9.1019,9.1334,9.0325,9.0766,6455700.0],["2014-06-11",9.0451,9.0514,8.9251,9.0009,5392500.0],["2014-06-12",8.9883,9.0135,8.9125,8.9441,6464100.0],["2014-06-13",8.9441,9.0388,8.9378,8.982,6943500.0],["2014-06-16",8.9567,8.9567,8.8242,8.8683,6946700.0],["2014-06-17",8.8494,9.0388,8.8242,8.9756,8572300.0],["2014-06-18",8.9883,9.0451,8.9188,9.0135,9047400.0],["2014-06-19",9.0325,9.0325,8.9188,8.982,6962600.0],["2014-06-20",9.0451,9.1019,9.0198,9.0388,7757900.0],["2014-06-23",9.0388,9.0766,8.963,9.0261,5872200.0],["2014-06-24",9.0009,9.1145,8.9378,8.9504,6929100.0],["2014-06-25",8.9315,9.064,8.8305,9.0325,8026200.0],["2014-06-26",9.0072,9.0829,8.8873,9.0514,7809700.0],["2014-06-27",9.0135,9.0956,9.0072,9.0893,6676300.0],["2014-06-30",9.0766,9.1019,9.0135,9.0451,6389100.0],["2014-07-01",9.0577,9.1966,9.0451,9.0893,7439200.0],["2014-07-02",9.0956,9.1461,9.0135,9.0451,7662100.0],["2014-07-03",9.1334,9.2281,9.1208,9.1587,3847800.0],["2014-07-07",9.0577,9.1271,9.0325,9.064,5910600.0],["2014-07-08",9.064,9.064,8.9315,8.9693,8077400.0],["2014-07-09",9.0703,9.0703,8.982,9.0198,7410300.0],["2014-07-10",8.8936,8.9883,8.8368,8.9315,7473900.0],["2014-07-11",8.9188,8.9883,8.8494,8.9441,5395200.0],["2014-07-14",9.0261,9.0451,8.9378,8.9441,4672700.0],["2014-07-15",9.0135,9.1208,8.9946,9.0766,10507200.0],["2014-07-16",9.1208,9.1271,8.9062,8.9567,13434800.0],["2014-07-17",8.7863,8.8431,8.5275,8.5969,20215400.0],["2014-07-18",8.679,8.7547,8.5654,8.6474,14778500.0],["2014-07-21",8.6032,8.679,8.5717,8.6348,9683800.0],["2014-07-22",8.66,8.679,8.5464,8.5527,14783200.0],["2014-07-23",8.5843,8.6348,8.5527,8.5717,15403600.0],["2014-07-24",8.5969,8.7232,8.5843,8.679,19752500.0],["2014-07-25",8.679,8.78,8.66,8.7484,14493200.0],["2014-07-28",8.7421,8.78,8.6348,8.6348,9037800.0],["2014-07-29",8.6537,8.679,8.5843,8.5906,6297700.0],["2014-07-30",8.679,8.7295,8.5969,8.6727,7127400.0],["2014-07-31",8.6222,8.6664,8.5401,8.5464,11410200.0],["2014-08-01",8.5212,8.6032,8.3634,8.4265,10232500.0],["2014-08-04",8.4581,8.4896,8.294,8.3508,11373000.0],["2014-08-05",8.3066,8.4139,8.2687,8.3129,7643100.0],["2014-08-06",8.275,8.3886,8.2687,8.3318,6297600.0],["2014-08-07",8.3697,8.3823,8.1866,8.1993,6361700.0],["2014-08-08",8.2245,8.3508,8.1866,8.3381,8196700.0],["2014-08-11",8.3571,8.3571,8.2245,8.2371,11362400.0],["2014-08-12",8.2308,8.3003,8.2056,8.275,6156400.0],["2014-08-13",8.3066,8.3508,8.275,8.3066,4656200.0],["2014-08-14",8.3255,8.376,8.2687,8.2876,5410500.0],["2014-08-15",8.3192,8.4013,8.2371,8.3255,8709800.0],["2014-08-18",8.376,8.5212,8.3634,8.4139,8494300.0],["2014-08-19",8.4202,8.5086,8.3697,8.376,8327300.0],["2014-08-20",8.376,8.5022,8.3571,8.4833,7858200.0],["2014-08-21",8.4896,8.6096,8.4581,8.5654,8855400.0],["2014-08-22",8.5591,8.6727,8.5212,8.5527,7978200.0],["2014-08-25",8.6159,8.6979,8.6032,8.6537,6262600.0],["2014-08-26",8.6664,8.6979,8.6411,8.6727,5679700.0],["2014-08-27",8.6727,8.6979,8.5717,8.5969,5869200.0],["2014-08-28",8.5811,8.6128,8.5113,8.5684,5108000.0],["2014-08-29",8.562,8.6382,8.543,8.6318,4482500.0],["2014-09-02",8.6572,8.7269,8.6255,8.6952,6742600.0],["2014-09-03",8.7206,8.7396,8.6128,8.6572,5900600.0],["2014-09-04",8.6762,8.7904,8.6508,8.7016,7325600.0],["2014-09-05",8.6889,8.7206,8.6064,8.7143,6344100.0],["2014-09-08",8.7079,8.746,8.6382,8.7333,6426800.0],["2014-09-09",8.6825,8.6952,8.6064,8.6255,8708700.0],["2014-09-10",8.6382,8.8411,8.6382,8.8094,8820900.0],["2014-09-11",8.7713,8.8157,8.7269,8.7777,6990800.0],["2014-09-12",8.784,8.8982,8.765,8.8348,11756800.0],["2014-09-15",8.8411,8.8538,8.7333,8.7587,7347200.0],["2014-09-16",8.7269,8.8538,8.7269,8.765,5517400.0],["2014-09-17",8.784,8.9172,8.7396,8.8538,10122400.0],["2014-09-18",8.8792,8.9933,8.8538,8.9616,10224000.0],["2014-09-19",9.006,9.0123,8.8348,8.8538,10492900.0],["2014-09-22",8.8411,8.8665,8.7206,8.7269,7495800.0],["2014-09-23",8.7206,8.7523,8.6001,8.6191,9442000.0],["2014-09-24",8.6318,8.6572,8.543,8.6001,10384000.0],["2014-09-25",8.5684,8.5938,8.4859,8.505,7013700.0],["2014-09-26",8.5303,8.5747,8.4859,8.5557,5279200.0],["2014-09-29",8.4669,8.5684,8.4415,8.5176,7364600.0],["2014-09-30",8.505,8.562,8.4352,8.4542,11184500.0],["2014-10-01",8.4669,8.5113,8.3401,8.3591,7788400.0],["2014-10-02",8.3401,8.4162,8.2259,8.3781,13433400.0],["2014-10-03",8.4415,8.6128,8.4162,8.5747,13351300.0],["2014-10-06",8.6255,8.6445,8.4986,8.4986,11491500.0],["2014-10-07",8.4669,8.5113,8.3337,8.3337,13057600.0],["2014-10-08",8.3591,8.5874,8.3528,8.562,15438400.0],["2014-10-09",8.5176,8.5494,8.302,8.302,10366700.0],["2014-10-10",8.283,8.3908,8.1688,8.1688,13086200.0],["2014-10-13",8.2005,8.2449,8.0864,8.0991,7961200.0],["2014-10-14",8.1181,8.2576,8.061,8.1752,16224200.0],["2014-10-15",7.4204,7.839,7.3253,7.6995,45868700.0],["2014-10-16",7.4902,7.7883,7.4331,7.7312,21244700.0],["2014-10-17",7.801,7.8707,7.6995,7.8327,20074700.0],["2014-10-20",7.8707,7.9405,7.8454,7.9278,11995300.0],["2014-10-21",7.9849,8.0673,7.9595,8.0103,14156900.0],["2014-10-22",8.0483,8.0927,7.9405,7.9786,16548000.0],["2014-10-23",8.0737,8.1371,8.0356,8.0547,10407700.0],["2014-10-24",8.0547,8.1117,8.042,8.1117,7344700.0],["2014-10-27",8.0927,8.1181,8.061,8.1117,6264600.0],["2014-10-28",8.1308,8.264,8.1244,8.2449,7594800.0],["2014-10-29",8.2196,8.3464,8.1878,8.3147,8078000.0],["2014-10-30",8.2893,8.3401,8.2132,8.2703,13566400.0],["2014-10-31",8.4035,8.4225,8.321,8.3718,15564000.0],["2014-11-03",8.3654,8.4415,8.3401,8.3845,11754500.0],["2014-11-04",8.3971,8.4225,8.3084,8.4035,7629400.0],["2014-11-05",8.4669,8.4859,8.3654,8.4479,9318600.0],["2014-11-06",8.4859,8.562,8.4289,8.5494,7552800.0],["2014-11-07",8.5176,8.562,8.4479,8.4923,7201800.0],["2014-11-10",8.4733,8.5684,8.4669,8.5494,5061100.0],["2014-11-11",8.543,8.5874,8.5113,8.5494,5476800.0],["2014-11-12",8.4923,8.5747,8.4923,8.5494,8028200.0],["2014-11-13",8.5367,8.5811,8.4733,8.5303,9893600.0],["2014-11-14",8.505,8.562,8.4415,8.4669,7740900.0],["2014-11-17",8.4352,8.4542,8.3718,8.3971,8666100.0],["2014-11-18",8.4098,8.4606,8.3654,8.4415,11595200.0],["2014-11-19",8.4415,8.4479,8.3527,8.4289,9216100.0],["2014-11-20",8.3527,8.4669,8.3464,8.4669,6733100.0],["2014-11-21",8.4859,8.5684,8.3908,8.3971,8791000.0],["2014-11-24",8.4479,8.6001,8.4479,8.5811,13013500.0],["2014-11-25",8.6064,8.6128,8.543,8.5874,11647000.0],["2014-11-26",8.5747,8.6445,8.5747,8.6382,6521200.0],["2014-11-28",8.6923,8.7051,8.584,8.6031,5158900.0],["2014-12-01",8.5649,8.5776,8.31,8.3992,17273000.0],["2014-12-02",8.4183,8.5394,8.3864,8.4119,11577200.0],["2014-12-03",8.4119,8.5203,8.4055,8.4884,8244300.0],["2014-12-04",8.5011,8.6031,8.4756,8.5967,11942600.0],["2014-12-05",8.6605,8.8708,8.6605,8.7815,12666000.0],["2014-12-08",8.7815,8.9026,8.7242,8.7497,7976100.0],["2014-12-09",8.6923,8.8134,8.6413,8.807,8360400.0],["2014-12-10",8.7879,8.8516,8.5776,8.5904,10956400.0],["2014-12-11",8.6541,8.7178,8.5904,8.6222,7512500.0],["2014-12-12",8.5521,8.6095,8.4629,8.4756,9526400.0],["2014-12-15",8.5011,8.5649,8.3482,8.3546,14229200.0],["2014-12-16",8.2972,8.482,8.2845,8.3546,15726400.0],["2014-12-17",8.3992,8.5904,8.3546,8.5585,13780100.0],["2014-12-18",8.6668,8.8007,8.6541,8.8007,9273100.0],["2014-12-19",8.8134,8.8708,8.7879,8.7943,13703900.0],["2014-12-22",8.8007,8.8325,8.756,8.8198,6788200.0],["2014-12-23",8.8516,8.9855,8.8198,8.96,5105100.0],["2014-12-24",8.9855,8.9855,8.8899,8.9281,2391800.0],["2014-12-26",8.9345,8.9791,8.909,8.9217,2502400.0],["2014-12-29",8.909,9.0237,8.8962,8.9663,4590200.0],["2014-12-30",8.9281,9.0364,8.8644,8.9855,4651900.0],["2014-12-31",9.0109,9.0109,8.8516,8.858,5081400.0],["2015-01-02",8.9217,8.9536,8.7051,8.8325,6203200.0],["2015-01-05",8.7815,8.7879,8.5585,8.5649,7408500.0],["2015-01-06",8.584,8.5904,8.2717,8.3036,13236900.0],["2015-01-07",8.3992,8.4629,8.2908,8.3673,11281200.0],["2015-01-08",8.4502,8.5649,8.4119,8.5394,9180100.0],["2015-01-09",8.5394,8.5394,8.2972,8.2972,9640000.0],["2015-01-12",8.2908,8.3163,8.1443,8.1953,7665700.0],["2015-01-13",8.2653,8.3354,8.0168,8.0933,11627300.0],["2015-01-14",7.985,7.985,7.8001,7.9149,17117600.0],["2015-01-15",7.883,7.9467,7.6727,7.7492,12887000.0],["2015-01-16",7.73,7.9021,7.6982,7.9021,13083300.0],["2015-01-20",7.8957,7.9212,7.781,7.8129,12997600.0],["2015-01-21",7.8001,7.9021,7.7492,7.8575,17101800.0],["2015-01-22",8.0296,8.5139,8.0232,8.4565,30309300.0],["2015-01-23",8.4629,8.5712,8.3928,8.4565,13642200.0],["2015-01-26",8.4693,8.6031,8.4183,8.5904,10233900.0],["2015-01-27",8.4438,8.5776,8.431,8.482,9656900.0],["2015-01-28",8.5521,8.5521,8.2399,8.2462,12465100.0],["2015-01-29",8.2654,8.431,8.2207,8.4119,10502800.0],["2015-01-30",8.2717,8.4119,8.2462,8.2781,10475500.0],["2015-02-02",8.3418,8.4884,8.2653,8.4565,11852500.0],["2015-02-03",8.5075,8.6605,8.5011,8.6541,12911600.0],["2015-02-04",8.6413,8.7178,8.6158,8.635,6868200.0],["2015-02-05",8.7752,8.8198,8.7178,8.7943,12072400.0],["2015-02-06",8.9409,9.1129,8.909,9.0237,19184800.0],["2015-02-09",8.9217,8.9409,8.8325,8.8453,10584200.0],["2015-02-10",8.9217,8.9217,8.8134,8.909,7236700.0],["2015-02-11",8.8835,8.8899,8.7879,8.8708,12513400.0],["2015-02-12",8.9345,9.0683,8.8899,9.0428,9700300.0],["2015-02-13",9.0683,9.1065,8.9345,8.9918,8855500.0],["2015-02-17",8.9791,9.0301,8.8708,9.0173,7620100.0],["2015-02-18",9.0046,9.011,8.858,8.8835,6783000.0],["2015-02-19",8.8644,8.8771,8.7369,8.858,6637300.0],["2015-02-20",8.8134,8.9345,8.7114,8.9345,7623400.0],["2015-02-23",8.9026,8.9154,8.8134,8.8644,4633800.0],["2015-02-24",8.8962,8.9791,8.8708,8.9727,7335300.0],["2015-02-25",8.9727,9.0492,8.9345,9.0173,8384000.0],["2015-02-26",8.9855,9.0301,8.9217,8.9918,8619600.0],["2015-02-27",8.9566,9.0206,8.9054,8.9182,6735900.0],["2015-03-02",8.9182,9.0078,8.8926,8.9758,5770700.0],["2015-03-03",8.9246,9.0014,8.8862,8.963,6771300.0],["2015-03-04",8.899,8.931,8.8286,8.899,11159100.0],["2015-03-05",8.9182,9.0142,8.7966,9.0142,11170200.0],["2015-03-06",9.0399,9.2831,9.0206,9.1615,13553800.0],["2015-03-09",9.1359,9.1935,9.0975,9.1743,9683000.0],["2015-03-10",9.0655,9.0719,8.9246,8.9438,11961500.0],["2015-03-11",8.963,9.1359,8.9374,9.1103,11370300.0],["2015-03-12",9.2639,9.3664,9.2127,9.3536,16077500.0],["2015-03-13",9.3407,9.4048,9.2127,9.2895,10739500.0],["2015-03-16",9.3343,9.3664,9.2319,9.3407,8385700.0],["2015-03-17",9.2703,9.3536,9.2255,9.3536,7821600.0],["2015-03-18",9.3343,9.4368,9.1615,9.2639,13410300.0],["2015-03-19",9.2575,9.2703,9.1487,9.2383,13281000.0],["2015-03-20",9.2767,9.3984,9.2575,9.3792,12773900.0],["2015-03-23",9.392,9.3984,9.2895,9.3151,8403900.0],["2015-03-24",9.2831,9.2831,9.1615,9.1615,10217900.0],["2015-03-25",9.1551,9.1615,8.9502,8.9822,11280100.0],["2015-03-26",8.963,9.0911,8.899,9.0591,10579000.0],["2015-03-27",9.0398,9.0398,8.9118,8.963,7237400.0],["2015-03-30",9.0527,9.1423,9.027,9.0911,4981800.0],["2015-03-31",8.9758,9.0783,8.9694,9.0655,8104300.0],["2015-04-01",9.0206,9.0783,8.9566,9.0655,17691400.0],["2015-04-02",9.027,9.1423,9.027,9.1231,8030400.0],["2015-04-06",9.0206,9.0911,8.9182,9.0655,7257700.0],["2015-04-07",9.0975,9.1807,9.0398,9.1231,8558700.0],["2015-04-08",9.1103,9.1935,9.0591,9.0847,6580400.0],["2015-04-09",9.0783,9.1231,9.0078,9.0847,6776500.0],["2015-04-10",9.0783,9.0975,8.9694,9.0014,9370300.0],["2015-04-13",8.995,9.1295,8.9822,9.1231,15194100.0],["2015-04-14",9.1167,9.1551,9.0014,9.027,14360800.0],["2015-04-15",9.0078,9.1487,9.0014,9.0847,10846300.0],["2015-04-16",9.0014,9.3023,8.899,9.2191,21619400.0],["2015-04-17",9.1487,9.1999,8.963,9.0206,11848400.0],["2015-04-20",9.0847,9.1807,9.0463,9.0975,8117700.0],["2015-04-21",9.1295,9.1679,9.0783,9.0783,7977800.0],["2015-04-22",9.0655,9.1999,9.0014,9.1807,10232000.0],["2015-04-23",9.1679,9.2127,9.1039,9.1807,9558000.0],["2015-04-24",9.1743,9.1743,9.1039,9.1103,7453200.0],["2015-04-27",9.1231,9.1679,9.0334,9.0334,6984700.0],["2015-04-28",9.027,9.1423,8.9694,9.1295,7509700.0],["2015-04-29",9.0975,9.3215,9.0975,9.2767,11081800.0],["2015-04-30",9.3087,9.36,9.1999,9.2511,11544500.0],["2015-05-01",9.2959,9.3279,9.1935,9.2191,6469600.0],["2015-05-04",9.2831,9.3728,9.2255,9.3664,7625300.0],["2015-05-05",9.3279,9.4944,9.3087,9.3792,16124300.0],["2015-05-06",9.2255,9.4176,9.2063,9.2575,19322100.0],["2015-05-07",9.2767,9.2831,9.1487,9.1871,11857300.0],["2015-05-08",9.2511,9.3472,9.1743,9.3343,9149200.0],["2015-05-11",9.3408,9.4816,9.3023,9.4368,7701600.0],["2015-05-12",9.3792,9.4688,9.2895,9.424,14789800.0],["2015-05-13",9.424,9.584,9.3856,9.552,16405800.0],["2015-05-14",9.5776,9.6417,9.5072,9.5584,11426600.0],["2015-05-15",9.6032,9.6032,9.3728,9.4112,12852900.0],["2015-05-18",9.4304,9.5392,9.4112,9.5136,6735500.0],["2015-05-19",9.552,9.6737,9.5264,9.6737,9194100.0],["2015-05-20",9.6545,9.6673,9.5584,9.584,6145400.0],["2015-05-21",9.552,9.6224,9.5136,9.552,6833100.0],["2015-05-22",9.5648,9.6032,9.5008,9.5392,4168700.0],["2015-05-26",9.4752,9.5136,9.3984,9.488,10449000.0],["2015-05-27",9.5264,9.6032,9.4944,9.5712,8899300.0],["2015-05-28",9.5648,9.5904,9.4944,9.5136,6664300.0],["2015-05-29",9.5104,9.5361,9.3817,9.3817,12133000.0],["2015-06-01",9.4203,9.446,9.2337,9.3367,9810500.0],["2015-06-02",9.3238,9.4718,9.3109,9.4203,8655500.0],["2015-06-03",9.4718,9.6198,9.4653,9.549,11391800.0],["2015-06-04",9.3624,9.5747,9.3624,9.4911,9099200.0],["2015-06-05",9.5619,9.742,9.5619,9.7163,10996900.0],["2015-06-08",9.7099,9.7999,9.6713,9.7227,8422400.0],["2015-06-09",9.742,9.8965,9.6327,9.8707,10789600.0],["2015-06-10",9.9222,10.0123,9.8707,9.9158,11201000.0],["2015-06-11",9.9415,9.9544,9.8514,9.8836,5434800.0],["2015-06-12",9.8772,9.9029,9.7935,9.89,6439300.0],["2015-06-15",9.7871,9.9351,9.742,9.8772,4386400.0],["2015-06-16",9.8579,9.9544,9.8193,9.9351,5486000.0],["2015-06-17",9.9866,10.038,9.7806,9.8128,9836000.0],["2015-06-18",9.845,9.89,9.7292,9.89,8110700.0],["2015-06-19",9.8386,9.89,9.7871,9.7871,7472900.0],["2015-06-22",9.8965,9.9286,9.8579,9.9286,5306100.0],["2015-06-23",9.9673,10.0831,9.9544,10.0702,11432300.0],["2015-06-24",10.0573,10.1024,9.9286,9.9286,6929000.0],["2015-06-25",9.9866,10.0252,9.8514,9.89,9773700.0],["2015-06-26",9.9286,9.9994,9.8707,9.8836,7906200.0],["2015-06-29",9.7613,9.845,9.6262,9.6326,8719800.0],["2015-06-30",9.7034,9.8386,9.6391,9.6648,10361600.0],["2015-07-01",9.8257,9.8772,9.7871,9.8514,8132500.0],["2015-07-02",9.8193,9.8193,9.6455,9.7034,8059700.0],["2015-07-06",9.6133,9.6777,9.5554,9.6584,7355200.0],["2015-07-07",9.6326,9.6584,9.4203,9.594,9274100.0],["2015-07-08",9.5104,9.5426,9.4074,9.4139,6481600.0],["2015-07-09",9.6262,9.6262,9.4847,9.5361,5912000.0],["2015-07-10",9.6777,9.7099,9.5683,9.6005,10268400.0],["2015-07-13",9.7099,9.7549,9.652,9.6777,10180200.0],["2015-07-14",9.6262,9.7678,9.594,9.7678,7509700.0],["2015-07-15",9.8128,9.9029,9.7678,9.8386,10273900.0],["2015-07-16",9.8643,9.9029,9.6584,9.7613,14588900.0],["2015-07-17",9.7163,9.742,9.5233,9.6133,11328300.0],["2015-07-20",9.6391,9.8128,9.6391,9.7806,8310100.0],["2015-07-21",9.7935,9.8772,9.6777,9.6777,11251500.0],["2015-07-22",9.6713,9.9029,9.6713,9.8643,10169800.0],["2015-07-23",9.8707,9.9479,9.7356,9.7485,11038600.0],["2015-07-24",9.7227,9.7742,9.652,9.6648,7649000.0],["2015-07-27",9.594,9.6069,9.4911,9.5104,7661700.0],["2015-07-28",9.504,9.6005,9.4525,9.5297,7339000.0],["2015-07-29",9.5361,9.652,9.4975,9.6262,8982500.0],["2015-07-30",9.6005,9.6584,9.5683,9.6326,5161200.0],["2015-07-31",9.6326,9.652,9.5297,9.549,7105600.0],["2015-08-03",9.5426,9.5812,9.4332,9.4911,6479800.0],["2015-08-04",9.5104,9.6327,9.4911,9.5554,6266300.0],["2015-08-05",9.594,9.7099,9.5619,9.5876,6301100.0],["2015-08-06",9.6198,9.6584,9.5297,9.5297,6765500.0],["2015-08-07",9.5426,9.6133,9.356,9.4203,11499200.0],["2015-08-10",9.4782,9.652,9.4718,9.6262,9839700.0],["2015-08-11",9.4975,9.5426,9.4074,9.4718,12112400.0],["2015-08-12",9.3946,9.4203,9.1565,9.2659,12003900.0],["2015-08-13",9.298,9.4074,9.2787,9.3881,6548600.0],["2015-08-14",9.401,9.5104,9.3624,9.504,6173500.0],["2015-08-17",9.4267,9.5361,9.3753,9.4911,5425200.0],["2015-08-18",9.4975,9.5619,9.4718,9.5297,5560300.0],["2015-08-19",9.4847,9.5361,9.4139,9.4203,10324100.0],["2015-08-20",9.3431,9.3688,9.1501,9.1501,11442000.0],["2015-08-21",9.0407,9.0728,8.8734,8.8734,13568900.0],["2015-08-24",8.4294,8.6224,8.217,8.3264,23879600.0],["2015-08-25",8.5323,8.616,8.1527,8.1527,14229600.0],["2015-08-26",8.4101,8.6739,8.2814,8.6417,20050800.0],["2015-08-27",8.7768,8.9441,8.7511,8.9313,16690800.0],["2015-08-28",8.8504,8.9604,8.7922,8.9151,8406000.0],["2015-08-31",8.8569,8.941,8.8116,8.8892,7654700.0],["2015-09-01",8.6822,8.7404,8.4105,8.4687,10881600.0],["2015-09-02",8.6175,8.6369,8.4622,8.6175,9491900.0],["2015-09-03",8.6434,8.7792,8.611,8.7016,8194500.0],["2015-09-04",8.5981,8.6498,8.5205,8.5852,7531000.0],["2015-09-08",8.7922,8.8633,8.7016,8.8504,7704200.0],["2015-09-09",8.9539,8.9992,8.734,8.7534,7883700.0],["2015-09-10",8.7081,8.8892,8.6822,8.7792,8108300.0],["2015-09-11",8.721,8.7534,8.6693,8.7404,7544600.0],["2015-09-14",8.7404,8.8892,8.7081,8.7986,7094600.0],["2015-09-15",8.7857,8.9474,8.7857,8.941,6807200.0],["2015-09-16",8.9086,8.9474,8.7728,8.928,8279800.0],["2015-09-17",8.9345,8.9669,8.6175,8.6498,10734000.0],["2015-09-18",8.5657,8.5657,8.3328,8.3587,15783300.0],["2015-09-21",8.4428,8.5334,8.404,8.4881,7264200.0],["2015-09-22",8.3587,8.4299,8.2229,8.294,14183900.0],["2015-09-23",8.2746,8.4169,8.2617,8.3458,10153600.0],["2015-09-24",8.2423,8.3134,8.184,8.2746,14494000.0],["2015-09-25",8.4105,8.5657,8.4105,8.5399,14803100.0],["2015-09-28",8.501,8.5075,8.2487,8.2552,10144500.0],["2015-09-29",8.2746,8.3393,8.2034,8.2617,11798300.0],["2015-09-30",8.3587,8.4169,8.2746,8.4169,9591700.0],["2015-10-01",8.4105,8.4881,8.3652,8.4687,8431800.0],["2015-10-02",8.2293,8.404,8.0482,8.3975,11043900.0],["2015-10-05",8.4558,8.6304,8.4493,8.5981,6094800.0],["2015-10-06",8.5787,8.6369,8.5205,8.5657,6585900.0],["2015-10-07",8.6369,8.734,8.5399,8.611,7577000.0],["2015-10-08",8.5787,8.6822,8.514,8.6304,8589800.0],["2015-10-09",8.6304,8.6887,8.4234,8.4493,13032600.0],["2015-10-12",8.4558,8.5463,8.4299,8.5075,7147400.0],["2015-10-13",8.4816,8.5334,8.4105,8.4299,7571500.0],["2015-10-14",8.4105,8.4105,8.184,8.2229,12852300.0],["2015-10-15",8.2229,8.6693,8.2099,8.611,20800700.0],["2015-10-16",8.6434,8.6757,8.4752,8.5463,10150400.0],["2015-10-19",8.4816,8.624,8.4428,8.4558,8499800.0],["2015-10-20",8.4752,8.6757,8.4428,8.6046,12598400.0],["2015-10-21",8.6498,8.6563,8.4364,8.4364,14715800.0],["2015-10-22",8.4946,8.6628,8.4946,8.5399,14450000.0],["2015-10-23",8.6304,8.7857,8.5916,8.7469,14008100.0],["2015-10-26",8.7469,8.7792,8.6046,8.6951,10521600.0],["2015-10-27",8.6175,8.6887,8.5722,8.6175,7369100.0],["2015-10-28",8.624,9.0121,8.611,8.9927,10218900.0],["2015-10-29",8.9863,9.0639,8.5916,8.6563,31957200.0],["2015-10-30",8.197,8.2423,8.0029,8.0352,80371600.0],["2015-11-02",8.2164,8.294,8.087,8.2681,33434100.0],["2015-11-03",8.2423,8.3005,8.2099,8.2681,14338400.0],["2015-11-04",8.2811,8.3393,8.2229,8.2876,17679800.0],["2015-11-05",8.3717,8.4364,8.3005,8.404,19844100.0],["2015-11-06",8.6822,8.7404,8.5334,8.6628,23972200.0],["2015-11-09",8.6175,8.6887,8.4622,8.5205,20256300.0],["2015-11-10",8.5075,8.5981,8.404,8.5528,15725100.0],["2015-11-11",8.6304,8.6304,8.4687,8.514,15112400.0],["2015-11-12",8.4493,8.4622,8.3652,8.3975,19763600.0],["2015-11-13",8.3587,8.404,8.2164,8.2552,17184200.0],["2015-11-16",8.2229,8.3781,8.1905,8.3328,13723600.0],["2015-11-17",8.3846,8.4558,8.3005,8.3393,12162600.0],["2015-11-18",8.3717,8.514,8.3199,8.5075,12790100.0],["2015-11-19",8.4816,8.514,8.3975,8.4622,8498900.0],["2015-11-20",8.501,8.5399,8.404,8.4622,9700600.0],["2015-11-23",8.5205,8.5787,8.4493,8.4687,10417000.0],["2015-11-24",8.4299,8.514,8.3393,8.501,10345100.0],["2015-11-25",8.5075,8.5916,8.4622,8.5075,10673600.0],["2015-11-27",8.5433,8.5628,8.4652,8.5498,4660400.0],["2015-11-30",8.5498,8.5954,8.4847,8.5303,10033700.0],["2015-12-01",8.5693,8.6799,8.5173,8.6539,11579200.0],["2015-12-02",8.6799,8.7255,8.5238,8.5433,12436700.0],["2015-12-03",8.5889,8.6149,8.4067,8.4262,14494000.0],["2015-12-04",8.4652,8.745,8.4067,8.7255,19083100.0],["2015-12-07",8.706,8.719,8.5628,8.6149,11457600.0],["2015-12-08",8.5433,8.6149,8.4587,8.4847,11474000.0],["2015-12-09",8.4457,8.5758,8.257,8.3611,17421100.0],["2015-12-10",8.3806,8.6019,8.3351,8.4652,11600200.0],["2015-12-11",8.3286,8.4002,8.2505,8.2895,13767300.0],["2015-12-14",8.3026,8.4262,8.1334,8.2635,15840300.0],["2015-12-15",8.3741,8.5888,8.3741,8.5433,17264300.0],["2015-12-16",8.6149,8.7255,8.4457,8.6995,18795400.0],["2015-12-17",8.719,8.7645,8.4522,8.4587,15347200.0],["2015-12-18",8.4002,8.4132,8.231,8.244,37628000.0],["2015-12-21",8.283,8.3611,8.218,8.3546,13522500.0],["2015-12-22",8.4067,8.4847,8.2765,8.4587,11805900.0],["2015-12-23",8.5108,8.6864,8.4262,8.6799,14053800.0],["2015-12-24",8.6669,8.719,8.6474,8.6734,4296300.0],["2015-12-28",8.6344,8.6604,8.5368,8.6539,10550600.0],["2015-12-29",8.706,8.758,8.6539,8.732,7872800.0],["2015-12-30",8.706,8.706,8.6214,8.6214,7118600.0],["2015-12-31",8.5693,8.6995,8.5433,8.5823,9559900.0],["2016-01-04",8.4522,8.4782,8.3611,8.4327,18057000.0],["2016-01-05",8.4652,8.5108,8.296,8.3611,18014700.0],["2016-01-06",8.257,8.3351,8.1919,8.2115,20747000.0],["2016-01-07",8.0878,8.1854,7.9056,7.9252,20453000.0],["2016-01-08",7.9967,8.0293,7.7365,7.756,14347100.0],["2016-01-11",7.8015,7.8536,7.6454,7.769,22337700.0],["2016-01-12",7.8731,7.8861,7.6454,7.8406,14513800.0],["2016-01-13",7.8926,7.9252,7.5348,7.5998,22164700.0],["2016-01-14",7.6649,7.756,7.5152,7.6974,16909200.0],["2016-01-15",7.3916,7.5348,7.3396,7.4892,19433200.0],["2016-01-19",7.5803,7.6063,7.32,7.3721,14662100.0],["2016-01-20",7.2224,7.3656,7.0142,7.2875,29515200.0],["2016-01-21",7.0793,7.4632,7.0533,7.268,22749800.0],["2016-01-22",7.3916,7.5283,7.3266,7.3656,20038200.0],["2016-01-25",7.3396,7.3591,7.0337,7.0598,18892900.0],["2016-01-26",7.0988,7.2029,7.0598,7.1183,16094900.0],["2016-01-27",7.0858,7.3396,7.0663,7.1053,16773900.0],["2016-01-28",7.242,7.32,7.1313,7.2094,13991200.0],["2016-01-29",7.255,7.2875,7.1248,7.2615,17298000.0],["2016-02-01",7.32,7.32,7.1704,7.2094,14086600.0],["2016-02-02",7.0988,7.0988,6.9622,7.0012,16507100.0],["2016-02-03",7.0468,7.0598,6.7149,7.0142,23400700.0],["2016-02-04",6.9882,7.1574,6.9752,7.0988,17267400.0],["2016-02-05",7.1704,7.2224,7.0077,7.0272,17348800.0],["2016-02-08",6.9492,6.9557,6.793,6.8646,14660000.0],["2016-02-09",6.7475,6.9817,6.7279,6.9231,13925300.0],["2016-02-10",6.9882,7.0272,6.7995,6.8451,22141200.0],["2016-02-11",6.6173,6.6303,6.4286,6.5067,25375900.0],["2016-02-12",6.6303,6.8906,6.6043,6.8255,15587500.0],["2016-02-16",7.0337,7.2094,6.8906,7.0988,17656100.0],["2016-02-17",7.1834,7.255,7.0663,7.1118,16958000.0],["2016-02-18",7.1444,7.1444,6.832,6.9231,30584100.0],["2016-02-19",6.8711,7.0077,6.8255,6.9622,13448800.0],["2016-02-22",7.0533,7.1183,7.0077,7.1118,12654000.0],["2016-02-23",7.0923,7.0988,6.8776,6.9166,10715100.0],["2016-02-24",6.8125,6.8776,6.6564,6.8581,11566400.0],["2016-02-25",6.8841,6.9817,6.8255,6.9557,11139800.0],["2016-02-26",7.0703,7.1228,6.9589,7.0245,21332000.0],["2016-02-29",7.0179,7.031,6.8475,6.9131,17372000.0],["2016-03-01",6.9458,7.2014,6.9262,7.1424,29905400.0],["2016-03-02",7.149,7.4111,7.149,7.4111,21916700.0],["2016-03-03",7.4111,7.5159,7.3521,7.5159,12147900.0],["2016-03-04",7.5814,7.6928,7.529,7.5683,13573200.0],["2016-03-07",7.4963,7.5618,7.4373,7.4963,8270400.0],["2016-03-08",7.398,7.4307,7.2276,7.2669,11340500.0],["2016-03-09",7.2997,7.3456,7.1097,7.1424,11315800.0],["2016-03-10",7.2014,7.2538,7.0441,7.1817,12655000.0],["2016-03-11",7.2669,7.3783,7.2342,7.3521,11362500.0],["2016-03-14",7.3521,7.3587,7.2276,7.2997,12993900.0],["2016-03-15",7.2276,7.3193,7.1817,7.3193,11643200.0],["2016-03-16",7.3062,7.4307,7.1817,7.2145,14411600.0],["2016-03-17",7.1948,7.339,7.1162,7.2931,15026800.0],["2016-03-18",7.3587,7.5028,7.339,7.4635,22896100.0],["2016-03-21",7.4373,7.5552,7.4242,7.4897,10597700.0],["2016-03-22",7.4045,7.529,7.3849,7.4766,12373300.0],["2016-03-23",7.4635,7.47,7.3324,7.3783,12352900.0],["2016-03-24",7.3193,7.339,7.2145,7.3324,9821600.0],["2016-03-28",7.3521,7.3849,7.2931,7.3259,8497400.0],["2016-03-29",7.2604,7.2604,7.1228,7.2211,13520400.0],["2016-03-30",7.28,7.398,7.2407,7.3062,13201000.0],["2016-03-31",7.28,7.339,7.1752,7.2342,11399100.0],["2016-04-01",7.1817,7.2342,7.0769,7.1883,11831000.0],["2016-04-04",7.1686,7.3521,7.1359,7.1817,10777200.0],["2016-04-05",7.0769,7.149,7.0507,7.0769,12108400.0],["2016-04-06",7.0834,7.2407,7.0376,7.2014,13825400.0],["2016-04-07",7.0966,7.149,6.9458,6.9852,15151300.0],["2016-04-08",7.0769,7.1817,7.0179,7.0245,8844800.0],["2016-04-11",7.09,7.2211,7.0769,7.1359,11674900.0],["2016-04-12",7.1359,7.2276,7.1031,7.2211,9191400.0],["2016-04-13",7.3128,7.588,7.2931,7.5356,17835400.0],["2016-04-14",7.5094,7.778,7.4963,7.6863,16379500.0],["2016-04-15",7.7322,7.7322,7.6208,7.6666,10827900.0],["2016-04-18",7.6011,7.7715,7.588,7.7256,8620800.0],["2016-04-19",7.7453,7.8829,7.7322,7.8501,12333300.0],["2016-04-20",7.8894,7.9681,7.8304,7.9549,16214400.0],["2016-04-21",7.8763,8.1974,7.8632,8.0532,18988600.0],["2016-04-22",8.0729,8.2957,8.0663,8.2433,16757500.0],["2016-04-25",8.2105,8.2171,8.0729,8.1319,11495200.0],["2016-04-26",8.1843,8.2826,8.1122,8.2367,11114600.0],["2016-04-27",8.2433,8.3088,8.1581,8.2367,10789300.0],["2016-04-28",8.1581,8.2826,8.0991,8.1384,13239000.0],["2016-04-29",8.0663,8.1515,7.9877,8.0532,17204600.0],["2016-05-02",8.1057,8.204,7.9943,8.1646,12211000.0],["2016-05-03",8.0401,8.0532,7.896,7.9877,12778100.0],["2016-05-04",7.9025,7.9418,7.7125,7.7911,13918300.0],["2016-05-05",7.8108,7.8632,7.7191,7.778,10545500.0],["2016-05-06",7.7059,7.8108,7.6797,7.7846,10155900.0],["2016-05-09",7.778,7.837,7.6666,7.7322,11078000.0],["2016-05-10",7.8042,7.9222,7.7977,7.8829,10044900.0],["2016-05-11",7.8567,7.9746,7.837,7.837,9009500.0],["2016-05-12",7.8894,7.9681,7.7256,7.7846,8357300.0],["2016-05-13",7.7715,7.8894,7.6208,7.647,8960200.0],["2016-05-16",7.6666,7.8305,7.647,7.7977,10715100.0],["2016-05-17",7.7649,7.9156,7.706,7.8239,11117200.0],["2016-05-18",7.8173,8.2367,7.8108,8.204,19136400.0],["2016-05-19",8.1843,8.3022,8.0467,8.1188,14295900.0],["2016-05-20",8.1515,8.2564,8.1384,8.1777,9113700.0],["2016-05-23",8.1777,8.2302,8.0663,8.1777,9997600.0],["2016-05-24",8.2564,8.3874,8.2302,8.3547,11101400.0],["2016-05-25",8.4071,8.5709,8.4071,8.4923,14015300.0],["2016-05-26",8.5285,8.5351,8.3702,8.4098,7934700.0],["2016-05-27",8.4296,8.5483,8.4098,8.4956,13414800.0],["2016-05-31",8.5351,8.5615,8.4164,8.456,13959400.0],["2016-06-01",8.3571,8.5285,8.2845,8.5022,12618800.0],["2016-06-02",8.4758,8.5615,8.4296,8.5483,8504400.0],["2016-06-03",8.1922,8.3966,8.1724,8.3834,10768300.0],["2016-06-06",8.3966,8.5549,8.3834,8.4692,13909400.0],["2016-06-07",8.489,8.4956,8.3636,8.3702,9853600.0],["2016-06-08",8.3636,8.4362,8.3241,8.3768,13970100.0],["2016-06-09",8.3109,8.3175,8.1064,8.2053,14828600.0],["2016-06-10",8.1196,8.1262,8.0339,8.08,11391600.0],["2016-06-13",8.0273,8.1328,7.9613,7.9679,10793400.0],["2016-06-14",7.9085,8.0207,7.6051,7.6843,19381900.0],["2016-06-15",7.6975,7.8426,7.6645,7.6909,11802400.0],["2016-06-16",7.6249,7.6447,7.4798,7.6051,15131700.0],["2016-06-17",7.5721,7.77,7.5721,7.6645,15680200.0],["2016-06-20",7.7898,7.8887,7.6315,7.6513,10527700.0],["2016-06-21",7.6843,7.7107,7.5589,7.6711,10815100.0],["2016-06-22",7.6777,7.7832,7.6249,7.6315,8454700.0],["2016-06-23",7.7568,7.9085,7.7568,7.9085,10457600.0],["2016-06-24",7.4402,7.5787,7.2885,7.3017,24581200.0],["2016-06-27",7.2028,7.2028,6.7345,6.7872,23525500.0],["2016-06-28",6.9521,7.0577,6.8268,7.0379,29016400.0],["2016-06-29",7.1236,7.1764,6.9587,7.1368,21876600.0],["2016-06-30",7.2753,7.2885,7.1236,7.2885,23249000.0],["2016-07-01",7.2357,7.3281,7.1764,7.2291,17636800.0],["2016-07-05",7.2094,7.2291,6.9917,7.0445,14182100.0],["2016-07-06",6.9587,7.1566,6.8466,7.1236,16081700.0],["2016-07-07",7.1302,7.3149,7.1302,7.216,14513500.0],["2016-07-08",7.3677,7.4468,7.3017,7.3149,14107500.0],["2016-07-11",7.4138,7.493,7.3677,7.4006,11285700.0],["2016-07-12",7.5194,7.6249,7.5062,7.5655,15112200.0],["2016-07-13",7.6051,7.6579,7.5062,7.6249,13072000.0],["2016-07-14",7.803,7.8426,7.737,7.77,14763900.0],["2016-07-15",7.8228,7.8558,7.6777,7.7172,12625600.0],["2016-07-18",7.7107,7.7502,7.6645,7.737,9255800.0],["2016-07-19",7.6975,7.7964,7.6579,7.7304,7787200.0],["2016-07-20",7.7634,7.8096,7.6711,7.7964,9376400.0],["2016-07-21",7.77,7.8492,7.6777,7.7041,10606600.0],["2016-07-22",7.7304,7.803,7.6645,7.7898,11517900.0],["2016-07-25",7.7634,7.8096,7.6777,7.7041,14631800.0],["2016-07-26",7.6909,7.7238,7.5457,7.6579,25149900.0],["2016-07-27",7.6878,7.7875,7.6612,7.6878,18790100.0],["2016-07-28",7.6811,7.7941,7.6213,7.7409,14126000.0],["2016-07-29",7.6878,7.8539,7.6878,7.7742,76853300.0],["2016-08-01",7.7609,7.8406,7.608,7.628,16378700.0],["2016-08-02",7.6147,7.6546,7.5416,7.6081,17540400.0],["2016-08-03",7.608,7.7609,7.608,7.7542,18294100.0],["2016-08-04",7.7542,7.8406,7.7542,7.7941,14563500.0],["2016-08-05",7.9137,8.1529,7.9004,8.1463,23633800.0],["2016-08-08",8.1728,8.2393,8.0732,8.0865,18593900.0],["2016-08-09",8.0997,8.1728,8.0798,8.133,17562200.0],["2016-08-10",8.113,8.1529,8.0532,8.0532,22098400.0],["2016-08-11",8.0798,8.0997,8.0267,8.0532,11629800.0],["2016-08-12",7.9801,7.9868,7.9004,7.9669,13092400.0],["2016-08-15",8.02,8.1197,8.0134,8.1064,15115200.0],["2016-08-16",8.0532,8.1595,8.02,8.0865,14436000.0],["2016-08-17",8.0997,8.1595,8.0665,8.0997,15336800.0],["2016-08-18",8.0931,8.2061,8.0665,8.113,14221300.0],["2016-08-19",8.0998,8.1463,8.0732,8.1263,14174300.0],["2016-08-22",8.113,8.1928,8.0599,8.0931,21943600.0],["2016-08-23",8.133,8.1529,8.0599,8.0665,11203600.0],["2016-08-24",8.0865,8.1197,8.0134,8.0267,20849000.0],["2016-08-25",8.02,8.1596,8.02,8.1463,19800000.0],["2016-08-26",8.1662,8.2592,8.1064,8.1861,19061100.0],["2016-08-29",8.1263,8.2526,8.1263,8.1861,15686400.0],["2016-08-30",8.1861,8.3057,8.1861,8.2991,10910000.0],["2016-08-31",8.3257,8.3722,8.2459,8.3456,20063500.0],["2016-09-01",8.3722,8.3988,8.1728,8.2659,13130100.0],["2016-09-02",8.3057,8.3522,8.2061,8.339,13488000.0],["2016-09-06",8.3323,8.3456,8.133,8.2061,13430500.0],["2016-09-07",8.1795,8.2393,8.133,8.2194,11151400.0],["2016-09-08",8.2393,8.2725,8.1595,8.2393,17418600.0],["2016-09-09",8.2127,8.3323,8.1463,8.1463,18967700.0],["2016-09-12",8.0931,8.3855,8.0267,8.3855,26413000.0],["2016-09-13",8.2725,8.2858,8.0931,8.1861,19901800.0],["2016-09-14",8.1795,8.2393,8.0997,8.1197,14041600.0],["2016-09-15",8.0865,8.2326,8.0732,8.2194,14117500.0],["2016-09-16",8.133,8.1596,8.0599,8.1463,17026400.0],["2016-09-19",8.1928,8.2326,8.1064,8.1463,9640300.0],["2016-09-20",8.226,8.2326,8.0665,8.0997,8813000.0],["2016-09-21",8.133,8.1795,8.0267,8.133,14128900.0],["2016-09-22",8.1662,8.2194,8.1463,8.1994,13022900.0],["2016-09-23",8.1728,8.2858,8.1463,8.1795,11499100.0],["2016-09-26",8.1064,8.1463,7.9669,7.9801,17728600.0],["2016-09-27",7.9469,8.0931,7.9004,8.0732,13497300.0],["2016-09-28",8.0931,8.1396,8.0067,8.133,11451500.0],["2016-09-29",8.1064,8.2194,7.9536,8.0067,13195700.0],["2016-09-30",8.0532,8.1197,7.9735,8.0865,22705300.0],["2016-10-03",8.0466,8.1197,8.0134,8.0732,11002200.0],["2016-10-04",8.113,8.3522,8.0931,8.2459,15709500.0],["2016-10-05",8.2858,8.4984,8.2858,8.4785,15362300.0],["2016-10-06",8.4918,8.5383,8.4253,8.4586,10160000.0],["2016-10-07",8.4453,8.5184,8.3456,8.4253,10867800.0],["2016-10-10",8.5184,8.5715,8.4918,8.5051,10389600.0],["2016-10-11",8.4918,8.5316,8.3921,8.4652,15710900.0],["2016-10-12",8.4718,8.4984,8.4054,8.4386,18754000.0],["2016-10-13",8.339,8.3522,8.1064,8.1795,14401500.0],["2016-10-14",8.3257,8.3855,8.2526,8.319,14724300.0],["2016-10-17",8.3323,8.3522,8.1928,8.2061,9379600.0],["2016-10-18",8.3323,8.4054,8.2127,8.3921,18228800.0],["2016-10-19",8.4386,8.6247,8.4187,8.5848,15884400.0],["2016-10-20",8.5848,8.7376,8.5582,8.6513,19806800.0],["2016-10-21",8.5782,8.6778,8.5316,8.6645,10194600.0],["2016-10-24",8.7044,8.8041,8.6978,8.7044,12880800.0],["2016-10-25",8.8439,9.2293,8.7709,9.216,36703600.0],["2016-10-26",9.216,9.4818,9.2028,9.422,24081100.0],["2016-10-27",9.4818,9.5549,9.4087,9.4818,15352400.0],["2016-10-28",9.4951,9.5217,9.3024,9.3489,18812700.0],["2016-10-31",9.4021,9.4619,9.3489,9.3822,11500500.0],["2016-11-01",9.442,9.4885,9.2692,9.3954,15735600.0],["2016-11-02",9.3689,9.3689,9.1895,9.2692,13887300.0],["2016-11-03",9.2692,9.4287,9.2626,9.2758,14461800.0],["2016-11-04",9.2891,9.4154,9.2027,9.3356,13876200.0],["2016-11-07",9.5283,9.6878,9.5283,9.6612,17217900.0],["2016-11-08",9.5881,9.6413,9.4154,9.5748,17263300.0],["2016-11-09",9.741,10.1729,9.6745,10.1197,33340000.0],["2016-11-10",10.2991,10.6579,10.1529,10.4918,28197300.0],["2016-11-11",10.4453,10.8639,10.3788,10.8506,32090800.0],["2016-11-14",11.03,11.3423,10.937,11.1563,32390500.0],["2016-11-15",11.0499,11.3755,10.8506,11.3556,26637700.0],["2016-11-16",11.0765,11.2759,10.9901,11.1164,23338600.0],["2016-11-17",11.1496,11.3024,11.1097,11.2958,25404400.0],["2016-11-18",11.329,11.3622,11.2426,11.3024,16480700.0],["2016-11-21",11.3955,11.4885,11.2759,11.4154,16731400.0],["2016-11-22",11.4752,11.5018,11.3423,11.4154,13703900.0],["2016-11-23",11.5151,11.6745,11.4818,11.6413,16881200.0],["2016-11-25",11.6246,11.6447,11.4844,11.5712,6134500.0],["2016-11-28",11.4911,11.5512,11.3108,11.3509,12059900.0],["2016-11-29",11.3709,11.4978,11.3242,11.3575,10081900.0],["2016-11-30",11.6313,11.7448,11.4844,11.5578,18361300.0],["2016-12-01",11.6313,11.9318,11.6313,11.9251,15567100.0],["2016-12-02",11.9384,12.0119,11.7381,11.9518,17003700.0],["2016-12-05",11.9451,12.0252,11.7648,11.8183,19851800.0],["2016-12-06",11.8183,12.0052,11.7448,11.9852,12578900.0],["2016-12-07",11.9985,12.2189,11.9184,12.1855,14123900.0],["2016-12-08",12.2856,12.4259,12.1321,12.2656,14593400.0],["2016-12-09",12.3791,12.3791,12.1454,12.3257,11221700.0],["2016-12-12",12.2656,12.3324,12.0519,12.1521,14298500.0],["2016-12-13",12.2055,12.3123,11.9184,12.072,17939900.0],["2016-12-14",11.9651,12.3858,11.8316,12.112,20833600.0],["2016-12-15",12.1588,12.3457,12.0319,12.2656,14944500.0],["2016-12-16",12.3257,12.3457,12.092,12.1254,24526600.0],["2016-12-19",12.0586,12.1655,11.9651,12.1321,13964800.0],["2016-12-20",12.2322,12.3524,12.1988,12.3257,8635000.0],["2016-12-21",12.3324,12.3524,12.2322,12.2322,6923800.0],["2016-12-22",12.2523,12.3391,12.1788,12.2589,9142000.0],["2016-12-23",12.2723,12.3724,12.1922,12.3324,6766800.0],["2016-12-27",12.3524,12.4325,12.3324,12.3791,4867700.0],["2016-12-28",12.3791,12.3858,12.1721,12.1922,7066500.0],["2016-12-29",12.1988,12.2122,11.9985,12.092,10072700.0],["2016-12-30",12.1321,12.3057,12.0653,12.1988,10246000.0],["2017-01-03",12.3591,12.4592,12.1254,12.1922,13641800.0],["2017-01-04",12.2523,12.4325,12.2523,12.3591,9966400.0],["2017-01-05",12.3257,12.4125,12.1187,12.2055,13709200.0],["2017-01-06",12.2856,12.3524,12.2122,12.2322,9897900.0],["2017-01-09",12.1788,12.2523,12.0319,12.1922,9481300.0],["2017-01-10",12.2255,12.4192,12.1321,12.3391,9456500.0],["2017-01-11",12.299,12.4125,12.1655,12.4125,10540900.0],["2017-01-12",12.3457,12.3724,12.092,12.2122,11324400.0],["2017-01-13",12.2723,12.5327,12.2723,12.4058,10607500.0],["2017-01-17",12.2856,12.2856,11.8116,11.8249,25013300.0],["2017-01-18",11.9117,12.112,11.7582,12.1054,20128300.0],["2017-01-19",12.1254,12.1588,11.7849,11.9117,18762900.0],["2017-01-20",11.9251,12.0453,11.8516,11.9251,12979800.0],["2017-01-23",11.9251,11.9651,11.7582,11.8116,10614000.0],["2017-01-24",11.8583,12.072,11.8049,12.0519,15465400.0],["2017-01-25",12.2389,12.3057,12.112,12.2856,9305500.0],["2017-01-26",12.3057,12.3991,12.2389,12.319,10799700.0],["2017-01-27",12.2856,12.319,12.1988,12.2189,6536900.0],["2017-01-30",12.1388,12.1388,11.8783,12.0653,10050400.0],["2017-01-31",12.0653,12.1588,11.8917,11.9985,8012800.0],["2017-02-01",12.1454,12.2389,11.9919,12.0453,10218200.0],["2017-02-02",11.9384,11.9384,11.7982,11.9117,12656400.0],["2017-02-03",12.092,12.3124,11.9718,12.2656,11745300.0],["2017-02-06",12.1788,12.3057,12.1521,12.1988,9110300.0],["2017-02-07",12.2723,12.2923,12.0386,12.0787,7904300.0],["2017-02-08",11.9718,11.9785,11.7381,11.9051,11923000.0],["2017-02-09",12.0119,12.1388,11.9184,12.112,11387200.0],["2017-02-10",12.1655,12.2322,12.0987,12.1922,8965600.0],["2017-02-13",12.279,12.4459,12.2523,12.3257,10405900.0],["2017-02-14",12.3391,12.6395,12.3124,12.5995,9949400.0],["2017-02-15",12.7664,12.8265,12.6061,12.753,14833700.0],["2017-02-16",12.753,12.7597,12.5861,12.6796,7250200.0],["2017-02-17",12.5527,12.6863,12.4526,12.6596,8007200.0],["2017-02-21",12.753,12.7998,12.6529,12.7263,7715300.0],["2017-02-22",12.6262,12.6996,12.5661,12.6395,8672400.0],["2017-02-23",12.6462,12.733,12.4859,12.7263,10621800.0],["2017-02-24",12.5821,12.6626,12.448,12.5687,16457100.0],["2017-02-27",12.5955,12.6693,12.562,12.6358,6799400.0],["2017-02-28",12.5553,12.6291,12.5218,12.5888,8761400.0],["2017-03-01",12.8102,13.0986,12.8102,12.9845,14867000.0],["2017-03-02",13.0583,13.0784,12.6425,12.6626,12370800.0],["2017-03-03",12.7029,12.8169,12.676,12.79,9912700.0],["2017-03-06",12.7028,12.79,12.5687,12.7364,10382400.0],["2017-03-07",12.7364,12.7632,12.5888,12.6022,8113000.0],["2017-03-08",12.7766,12.837,12.562,12.6022,7924600.0],["2017-03-09",12.6291,12.8035,12.609,12.6358,8503200.0],["2017-03-10",12.723,12.7498,12.287,12.4614,14500100.0],["2017-03-13",12.4748,12.5218,12.3541,12.4279,8302100.0],["2017-03-14",12.3407,12.3876,12.1529,12.3876,9310800.0],["2017-03-15",12.448,12.5754,12.2803,12.2937,15198900.0],["2017-03-16",12.3541,12.4748,12.2937,12.3876,9758300.0],["2017-03-17",12.3876,12.4413,12.2401,12.3071,18996400.0],["2017-03-20",12.2602,12.334,12.1261,12.1261,11919900.0],["2017-03-21",12.1998,12.2065,11.3011,11.3346,25665400.0],["2017-03-22",11.2743,11.5828,11.0999,11.5023,19036600.0],["2017-03-23",11.4554,11.7371,11.4017,11.5694,10054500.0],["2017-03-24",11.6096,11.67,11.4487,11.5627,9196200.0],["2017-03-27",11.1737,11.5358,11.0932,11.5224,10813300.0],["2017-03-28",11.4956,11.8108,11.4889,11.7303,9128400.0],["2017-03-29",11.7304,11.7907,11.6297,11.7438,9244900.0],["2017-03-30",11.7371,12.0992,11.7304,12.0657,14973700.0],["2017-03-31",11.9718,12.0389,11.9114,11.9248,11159600.0],["2017-04-03",11.9651,11.9852,11.7035,11.8913,8265700.0],["2017-04-04",11.7706,11.8913,11.7371,11.7974,8678900.0],["2017-04-05",12.0053,12.0053,11.5291,11.5359,16060200.0],["2017-04-06",11.5426,11.784,11.4688,11.7505,9486500.0],["2017-04-07",11.6432,11.7974,11.6029,11.6968,7101100.0],["2017-04-10",11.67,11.7572,11.4956,11.6096,10017300.0],["2017-04-11",11.5426,11.6297,11.4151,11.623,7534300.0],["2017-04-12",11.6096,11.6432,11.4419,11.5157,8820300.0],["2017-04-13",11.4487,11.6499,11.3413,11.4017,13661700.0],["2017-04-17",11.4084,11.6566,11.3682,11.6297,8082500.0],["2017-04-18",11.5157,11.6499,11.4151,11.5359,10552700.0],["2017-04-19",11.6163,11.7907,11.556,11.6499,11069700.0],["2017-04-20",11.9852,12.3876,11.945,12.2132,16549100.0],["2017-04-21",12.1328,12.3071,12.012,12.173,13161300.0],["2017-04-24",12.5888,12.7096,12.4212,12.4413,14744800.0],["2017-04-25",12.5486,12.6626,12.4748,12.4882,9324900.0],["2017-04-26",12.4748,12.6559,12.448,12.5285,8655000.0],["2017-04-27",12.5352,12.5687,12.287,12.3206,9381100.0],["2017-04-28",12.3071,12.448,12.22,12.2334,8575000.0],["2017-05-01",12.334,12.5419,12.2468,12.4413,9209600.0],["2017-05-02",12.4614,12.4748,12.2803,12.3943,5467400.0],["2017-05-03",12.3273,12.6559,12.3071,12.6492,9104200.0],["2017-05-04",12.7028,12.8035,12.6022,12.676,10109700.0],["2017-05-05",12.7029,12.7297,12.5553,12.562,6969300.0],["2017-05-08",12.5486,12.6089,12.4949,12.5218,6396500.0],["2017-05-09",12.5285,12.6425,12.3407,12.3876,6760700.0],["2017-05-10",12.3206,12.4413,12.2803,12.4077,6786700.0],["2017-05-11",12.3608,12.401,12.1596,12.2334,9310200.0],["2017-05-12",12.1395,12.22,12.0187,12.2132,8477000.0],["2017-05-15",12.2736,12.3809,12.2535,12.3474,4305700.0],["2017-05-16",12.3675,12.4547,12.2065,12.4346,10647600.0],["2017-05-17",12.4346,12.4346,11.7236,11.8377,14381600.0],["2017-05-18",11.8242,11.9517,11.7169,11.8578,10633300.0],["2017-05-19",11.9047,12.0322,11.8645,11.8913,6391300.0],["2017-05-22",11.9584,11.9852,11.8108,11.8779,7368800.0],["2017-05-23",11.8913,12.1663,11.7907,12.1059,7992400.0],["2017-05-24",12.1462,12.1596,11.9718,12.1193,10659600.0],["2017-05-25",12.1429,12.3048,12.089,12.2306,9942700.0],["2017-05-26",12.1834,12.2643,12.0755,12.1295,7116300.0],["2017-05-30",12.0418,12.0823,11.9137,12.0216,6391900.0],["2017-05-31",12.0283,12.062,11.7317,11.7789,14720400.0],["2017-06-01",11.853,11.9744,11.698,11.907,22276100.0],["2017-06-02",11.7384,11.8126,11.6373,11.7384,15596400.0],["2017-06-05",11.7519,11.9272,11.7384,11.7923,14822500.0],["2017-06-06",11.6575,11.8665,11.5968,11.7923,10812400.0],["2017-06-07",11.8598,12.0688,11.7991,12.0014,15073300.0],["2017-06-08",12.0014,12.4261,11.9272,12.2711,15657300.0],["2017-06-09",12.3924,12.6351,12.3722,12.5542,13901900.0],["2017-06-12",12.5745,12.7498,12.5273,12.5273,11281300.0],["2017-06-13",12.6082,12.6891,12.5475,12.5879,10203400.0],["2017-06-14",12.4733,12.6891,12.3385,12.6756,10790800.0],["2017-06-15",12.5677,12.743,12.5542,12.5947,6848600.0],["2017-06-16",12.5879,12.6149,12.4598,12.5003,12042800.0],["2017-06-19",12.5947,12.7363,12.5879,12.6688,8896800.0],["2017-06-20",12.6486,12.6486,12.5205,12.5205,5331700.0],["2017-06-21",12.561,12.561,12.352,12.3992,6954000.0],["2017-06-22",12.3722,12.4059,12.1901,12.2711,7246000.0],["2017-06-23",12.3385,12.3385,11.9946,12.0688,9008200.0],["2017-06-26",12.0957,12.3048,12.0418,12.2171,7524200.0],["2017-06-27",12.2913,12.5003,12.2711,12.2711,8513600.0],["2017-06-28",12.3789,12.5475,12.352,12.3924,10452200.0],["2017-06-29",12.6891,12.8779,12.4868,12.6284,12974700.0],["2017-06-30",12.6756,12.7363,12.507,12.6351,8456700.0],["2017-07-03",12.743,12.9318,12.7228,12.8239,4962100.0],["2017-07-05",12.8576,12.9453,12.6756,12.9453,9349500.0],["2017-07-06",12.9318,13.0397,12.7835,12.8104,10376100.0],["2017-07-07",12.8711,13.006,12.7902,12.9588,8669500.0],["2017-07-10",12.979,13.0734,12.9183,13.006,7303900.0],["2017-07-11",13.0801,13.1341,12.9588,12.9723,9377200.0],["2017-07-12",12.9183,12.9925,12.8104,12.9116,7816900.0],["2017-07-13",12.9453,13.0666,12.9183,13.0599,6481300.0],["2017-07-14",12.8846,13.0329,12.743,12.952,10806400.0],["2017-07-17",12.9318,12.9318,12.8037,12.9048,8731000.0],["2017-07-18",12.8104,12.8711,12.7026,12.7767,8289800.0],["2017-07-19",12.8104,12.8913,12.7026,12.8576,9973300.0],["2017-07-20",12.6351,12.6419,12.2306,12.3857,24780700.0],["2017-07-21",12.4194,12.4666,12.1092,12.1497,18742900.0],["2017-07-24",12.1429,12.4059,12.1429,12.3385,12013300.0],["2017-07-25",12.5677,12.6554,12.4464,12.4598,14646300.0],["2017-07-26",12.507,12.507,12.116,12.1564,12352700.0],["2017-07-27",12.1969,12.2171,12.0755,12.1767,13765000.0],["2017-07-28",12.1834,12.2306,11.9542,12.0755,13865000.0],["2017-07-31",12.1497,12.2845,12.1227,12.1632,12128900.0],["2017-08-01",12.2441,12.2711,12.1227,12.2104,9126700.0],["2017-08-02",12.1969,12.2711,12.1564,12.1834,8669600.0],["2017-08-03",12.1767,12.2306,12.1227,12.1564,9883000.0],["2017-08-04",12.2913,12.6082,12.2845,12.4059,14673600.0],["2017-08-07",12.4329,12.4733,12.3317,12.352,8134700.0],["2017-08-08",12.3385,12.6082,12.2913,12.3722,8701200.0],["2017-08-09",12.2441,12.3182,12.1699,12.2171,8139600.0],["2017-08-10",12.0958,12.116,11.8665,11.88,10471800.0],["2017-08-11",11.9002,11.9946,11.7249,11.8126,12267600.0],["2017-08-14",12.0014,12.0823,11.9204,12.0755,8556700.0],["2017-08-15",12.1969,12.2778,12.0688,12.0755,7790500.0],["2017-08-16",12.1362,12.1767,12.0418,12.1227,15221000.0],["2017-08-17",12.0688,12.2441,11.9744,11.9946,36375900.0],["2017-08-18",11.9474,12.0081,11.8126,11.8598,16152500.0],["2017-08-21",11.8463,11.8665,11.6642,11.7384,8797000.0],["2017-08-22",11.7856,11.9137,11.7586,11.88,8196600.0],["2017-08-23",11.7654,11.9879,11.7586,11.9204,8521300.0],["2017-08-24",11.9609,12.0014,11.853,11.8935,8795600.0],["2017-08-25",11.9375,12.0053,11.9104,11.924,6758600.0],["2017-08-28",11.9308,11.9782,11.7749,11.7884,4875300.0],["2017-08-29",11.6189,11.7206,11.5173,11.6935,9544400.0],["2017-08-30",11.7274,11.802,11.6732,11.7138,6742600.0],["2017-08-31",11.7681,11.7952,11.6596,11.6664,6444300.0],["2017-09-01",11.7071,11.8426,11.6528,11.7681,7520900.0],["2017-09-05",11.6461,11.6664,11.3749,11.3817,11862500.0],["2017-09-06",11.4495,11.585,11.3817,11.463,7144500.0],["2017-09-07",11.4495,11.4495,11.036,11.1648,12218500.0],["2017-09-08",11.1444,11.3546,11.1309,11.2664,7748700.0],["2017-09-11",11.4156,11.6461,11.4156,11.5444,8059100.0],["2017-09-12",11.6122,11.9375,11.5986,11.8359,12452600.0],["2017-09-13",11.8155,12.1138,11.7816,12.107,13308100.0],["2017-09-14",12.1477,12.2765,12.0799,12.1206,14608700.0],["2017-09-15",12.0799,12.1545,11.9647,12.1477,12743300.0],["2017-09-18",12.1816,12.3375,12.1409,12.2629,9390100.0],["2017-09-19",12.2697,12.3443,12.1748,12.2833,11923200.0],["2017-09-20",12.2765,12.3307,12.0528,12.3036,19322800.0],["2017-09-21",12.2765,12.4121,12.1951,12.3714,14381300.0],["2017-09-22",12.3375,12.446,12.2426,12.4188,7692400.0],["2017-09-25",12.3849,12.4934,12.3036,12.3849,6628600.0],["2017-09-26",12.4188,12.4799,12.3443,12.4324,5586100.0],["2017-09-27",12.6493,12.7374,12.507,12.6561,10743800.0],["2017-09-28",12.6697,12.69,12.4866,12.6493,7268900.0],["2017-09-29",12.5951,12.8391,12.5951,12.7578,6927600.0],["2017-10-02",12.7985,12.8595,12.6629,12.812,11678900.0],["2017-10-03",12.8188,12.8595,12.6493,12.7036,6771800.0],["2017-10-04",12.6764,12.7171,12.568,12.5883,8185100.0],["2017-10-05",12.6019,12.7985,12.5341,12.7239,13747800.0],["2017-10-06",12.7646,12.9001,12.6561,12.6697,11723600.0],["2017-10-09",12.6968,12.7103,12.5544,12.5883,8619700.0],["2017-10-10",12.5815,12.69,12.5748,12.6425,11992800.0],["2017-10-11",12.5951,12.6358,12.4866,12.5002,12377800.0],["2017-10-12",12.5409,12.5748,12.3511,12.3646,16322800.0],["2017-10-13",12.3307,12.4731,12.1816,12.3307,13147600.0],["2017-10-16",12.351,12.5137,12.3239,12.4934,13249800.0],["2017-10-17",12.507,12.5544,12.3036,12.3307,8031900.0],["2017-10-18",12.3985,12.6222,12.2629,12.5951,25823000.0],["2017-10-19",12.1816,12.3985,12.0392,12.3714,22308200.0],["2017-10-20",12.5137,12.5544,12.4121,12.5341,12365400.0],["2017-10-23",12.5612,12.6629,12.4934,12.507,10385300.0],["2017-10-24",12.5748,12.7036,12.4934,12.5137,11723000.0],["2017-10-25",12.751,12.7578,12.3375,12.4188,12014600.0],["2017-10-26",12.4324,12.6222,12.3985,12.5544,14302400.0],["2017-10-27",12.507,12.5341,12.4188,12.4527,10633100.0],["2017-10-30",12.3714,12.4799,12.2968,12.3578,6444800.0],["2017-10-31",12.3849,12.507,12.3578,12.3714,8859800.0],["2017-11-01",12.4256,12.5951,12.3849,12.3917,7484600.0],["2017-11-02",12.3578,12.5205,12.2765,12.5002,10790100.0],["2017-11-03",12.4731,12.5815,12.3714,12.5476,8553400.0],["2017-11-06",12.5205,12.6358,12.4663,12.5951,11972500.0],["2017-11-07",12.6019,12.6764,12.2223,12.2697,14024500.0],["2017-11-08",12.2358,12.2629,12.1138,12.1545,11375000.0],["2017-11-09",12.0663,12.2087,11.8969,12.1002,11972200.0],["2017-11-10",12.1545,12.229,11.9511,11.9579,11448700.0],["2017-11-13",11.863,12.1816,11.7952,12.1477,8340000.0],["2017-11-14",12.1002,12.3917,12.0799,12.3714,12813900.0],["2017-11-15",12.2426,12.4188,12.1477,12.2968,11023000.0],["2017-11-16",12.3646,12.4324,12.2765,12.29,7449200.0],["2017-11-17",12.2155,12.4392,12.2019,12.4121,9553700.0],["2017-11-20",12.446,12.5205,12.3511,12.5137,10361800.0],["2017-11-21",12.5341,12.5341,12.3646,12.3917,8848500.0],["2017-11-22",12.4121,12.4595,12.3036,12.3104,9207900.0],["2017-11-24",12.3985,12.3985,12.2833,12.2968,3628800.0],["2017-11-27",12.3139,12.348,12.2389,12.2798,8470600.0],["2017-11-28",12.3275,12.6275,12.2798,12.6002,19384500.0],["2017-11-29",12.723,13.0434,12.6889,12.9616,17054200.0],["2017-11-30",13.0502,13.2139,12.9139,12.9412,19812000.0],["2017-12-01",12.9616,13.098,12.6411,13.0434,15610000.0],["2017-12-04",13.3025,13.5889,13.2752,13.3843,16942200.0],["2017-12-05",13.3843,13.4593,13.1457,13.1798,9827700.0],["2017-12-06",13.1116,13.398,13.098,13.2139,10170300.0],["2017-12-07",13.4184,13.4866,13.1389,13.4593,10268300.0],["2017-12-08",13.5139,13.5616,13.3639,13.5616,10344200.0],["2017-12-11",13.548,13.6843,13.3843,13.4525,9581800.0],["2017-12-12",13.5207,13.6775,13.4662,13.6366,8910400.0],["2017-12-13",13.6162,13.7389,13.4252,13.4321,9142100.0],["2017-12-14",13.5071,13.5889,13.2548,13.3093,8270500.0],["2017-12-15",13.3843,13.6162,13.3571,13.473,16624300.0],["2017-12-18",13.6366,13.773,13.6162,13.7457,11163100.0],["2017-12-19",13.7934,13.8412,13.7048,13.7184,9227700.0],["2017-12-20",13.8275,13.8616,13.5821,13.698,7105600.0],["2017-12-21",13.7934,13.9912,13.7593,13.9298,6616900.0],["2017-12-22",14.0184,14.0321,13.8616,13.9366,5494400.0],["2017-12-26",13.9366,14.0253,13.7866,13.8616,3762500.0],["2017-12-27",13.8412,13.8753,13.7593,13.8003,4663100.0],["2017-12-28",13.848,13.8821,13.7662,13.8753,4168400.0],["2017-12-29",13.8616,13.9162,13.7525,13.7525,5497400.0],["2018-01-02",13.8548,13.8889,13.6639,13.7525,6022800.0],["2018-01-03",13.7934,13.8412,13.7048,13.8003,9274400.0],["2018-01-04",13.9366,14.0389,13.8275,13.8548,10503300.0],["2018-01-05",13.9571,13.9571,13.7866,13.8616,5887400.0],["2018-01-08",13.8753,13.8753,13.7457,13.8275,7924700.0],["2018-01-09",13.8889,14.2434,13.8412,14.1412,9833900.0],["2018-01-10",14.1957,14.5094,14.1548,14.3253,8898100.0],["2018-01-11",14.4071,14.4821,14.3389,14.448,6688300.0],["2018-01-12",14.5639,14.6389,14.448,14.6048,10075300.0],["2018-01-16",14.6866,14.8026,14.4344,14.5366,10278700.0],["2018-01-17",14.5435,14.5912,14.3594,14.4957,11754800.0],["2018-01-18",14.0866,14.3184,14.0594,14.1957,20398100.0],["2018-01-19",14.1616,14.5707,14.1616,14.4275,13614700.0],["2018-01-22",14.4071,14.6048,14.373,14.5844,9070500.0],["2018-01-23",14.523,14.8435,14.4957,14.7344,9896600.0],["2018-01-24",14.8025,14.9116,14.7139,14.8162,10367900.0],["2018-01-25",14.9185,14.9185,14.7071,14.7753,10159600.0],["2018-01-26",14.7957,14.9048,14.6185,14.8844,8426200.0],["2018-01-29",14.8503,14.9935,14.7957,14.8639,9114500.0],["2018-01-30",14.7616,14.8912,14.6116,14.6116,11783500.0],["2018-01-31",14.6321,14.748,14.5366,14.5912,7680600.0],["2018-02-01",14.5707,14.9526,14.5366,14.9526,8649700.0],["2018-02-02",14.8912,15.1503,14.7889,14.8366,15179500.0],["2018-02-05",14.5912,14.9048,13.9639,14.0525,12567400.0],["2018-02-06",13.7253,14.3798,13.5684,14.3253,18623700.0],["2018-02-07",14.2639,14.6253,14.2162,14.4071,12236200.0],["2018-02-08",14.4616,14.4616,13.6844,13.6912,12803500.0],["2018-02-09",13.8957,14.0184,13.3912,13.9025,16405400.0],["2018-02-12",13.9844,14.2162,13.8343,14.0389,10383000.0],["2018-02-13",13.9366,14.0389,13.8275,14.0116,9756600.0],["2018-02-14",13.9775,14.448,13.9298,14.4344,10234300.0],["2018-02-15",14.5094,14.5366,14.2434,14.2844,8448600.0],["2018-02-16",14.2162,14.4275,14.1957,14.3321,6807300.0],["2018-02-20",14.298,14.5298,14.1957,14.2844,6580600.0],["2018-02-21",14.2639,14.5775,14.2366,14.3525,6875400.0],["2018-02-22",14.4275,14.448,13.9912,13.998,8058700.0],["2018-02-23",14.0934,14.298,14.0525,14.298,7265600.0],["2018-02-26",14.4179,14.5413,14.2877,14.5139,7657500.0],["2018-02-27",14.555,14.8907,14.5001,14.5001,13814700.0],["2018-02-28",14.555,14.8085,14.459,14.4796,15640300.0],["2018-03-01",14.5139,14.6509,14.2397,14.3905,13067200.0],["2018-03-02",14.3083,14.6783,14.089,14.6235,13021000.0],["2018-03-05",14.4179,14.788,14.322,14.6989,9163700.0],["2018-03-06",14.7743,14.8907,14.5139,14.8702,8532100.0],["2018-03-07",14.74,15.1169,14.7126,15.0552,9252900.0],["2018-03-08",15.0895,15.1511,14.7057,14.9456,9452800.0],["2018-03-09",15.0963,15.1786,14.9661,15.1786,7517100.0],["2018-03-12",15.1717,15.3499,14.925,14.9387,9782100.0],["2018-03-13",14.9935,15.0209,14.5824,14.6372,13048700.0],["2018-03-14",14.7057,14.74,14.3014,14.3357,12838600.0],["2018-03-15",14.4111,14.4522,14.2672,14.3288,6575400.0],["2018-03-16",14.3768,14.4796,14.2809,14.3631,14742100.0],["2018-03-19",14.3837,14.4316,14.1712,14.3357,7935300.0],["2018-03-20",14.3631,14.4522,14.2946,14.3425,5475600.0],["2018-03-21",14.3494,14.5481,14.226,14.3699,6681000.0],["2018-03-22",14.1575,14.2466,13.6847,13.7189,9421400.0],["2018-03-23",13.7121,13.7532,13.02,13.0474,15182700.0],["2018-03-26",13.3763,13.6915,13.2598,13.6573,11027000.0],["2018-03-27",13.7121,13.7395,13.0679,13.205,11489200.0],["2018-03-28",13.2461,13.3215,13.02,13.205,10669500.0],["2018-03-29",13.2872,13.4517,13.1502,13.3969,10710200.0],["2018-04-02",13.4037,13.4928,12.8692,13.0405,11223200.0],["2018-04-03",13.0817,13.3626,13.0542,13.3215,9060700.0],["2018-04-04",13.068,13.5065,13.0405,13.4791,6490700.0],["2018-04-05",13.5613,13.6025,13.4037,13.5271,10824400.0],["2018-04-06",13.4037,13.4243,12.8966,13.0817,10310300.0],["2018-04-09",13.157,13.4654,13.1365,13.1502,6965200.0],["2018-04-10",13.3352,13.5065,13.2735,13.4517,8865100.0],["2018-04-11",13.2804,13.4997,13.2735,13.3352,7067100.0],["2018-04-12",13.438,13.6984,13.4174,13.6025,7365200.0],["2018-04-13",13.719,13.7327,13.0954,13.1844,12978600.0],["2018-04-16",13.3009,13.3421,13.1091,13.253,6684600.0],["2018-04-17",13.3352,13.3352,12.8692,12.9926,13388400.0],["2018-04-18",13.0337,13.1844,12.8692,12.9309,11541000.0],["2018-04-19",12.8555,13.5339,12.8281,13.3969,14692300.0],["2018-04-20",13.4723,13.7052,13.4448,13.6093,11707000.0],["2018-04-23",13.623,13.6984,13.5339,13.6162,10471000.0],["2018-04-24",13.8628,14.041,13.623,13.7532,10432800.0],["2018-04-25",13.6984,13.9862,13.6093,13.8629,8451800.0],["2018-04-26",13.8354,13.9862,13.7669,13.904,9059600.0],["2018-04-27",13.8697,14.0616,13.8491,13.9862,8835100.0],["2018-04-30",13.9999,14.1164,13.6504,13.6504,8869000.0],["2018-05-01",13.6299,13.6778,13.4517,13.6436,8058700.0],["2018-05-02",13.5887,13.7601,13.5134,13.5408,7395700.0],["2018-05-03",13.4791,13.4928,13.0954,13.2735,12296900.0],["2018-05-04",13.157,13.5682,13.0679,13.4997,6996300.0],["2018-05-07",13.5339,13.6093,13.39,13.5202,7124700.0],["2018-05-08",13.5408,13.8012,13.4654,13.5613,8991400.0],["2018-05-09",13.6573,13.8423,13.5956,13.7464,6502700.0],["2018-05-10",13.7738,13.9931,13.7052,13.8971,6262900.0],["2018-05-11",13.8971,13.9793,13.8217,13.8834,6690100.0],["2018-05-14",13.9245,13.9656,13.7875,13.8149,6486100.0],["2018-05-15",13.8149,14.1301,13.8012,14.0273,7870800.0],["2018-05-16",13.9862,14.0821,13.9108,13.9451,6932100.0],["2018-05-17",13.9314,14.1575,13.8629,14.1438,6211200.0],["2018-05-18",14.1507,14.1575,13.8286,13.8766,9618200.0],["2018-05-21",13.9245,14.0616,13.8971,13.9862,6968000.0],["2018-05-22",14.041,14.2397,13.9725,14.1233,8249200.0],["2018-05-23",13.9931,14.0821,13.7669,13.8834,9294100.0],["2018-05-24",13.8286,14.0273,13.6299,14.0068,9948700.0],["2018-05-25",13.9103,13.9585,13.7517,13.8138,5811000.0],["2018-05-29",13.669,13.669,13.1038,13.2347,11536000.0],["2018-05-30",13.4208,13.6276,13.3037,13.5449,10248300.0],["2018-05-31",13.5174,13.5794,13.3588,13.4002,8974400.0],["2018-06-01",13.6276,13.7379,13.5173,13.6139,7142800.0],["2018-06-04",13.6552,13.7724,13.6414,13.7172,6291100.0],["2018-06-05",13.6759,13.7379,13.5518,13.7104,7650300.0],["2018-06-06",13.7793,14.0895,13.7655,14.0826,9185900.0],["2018-06-07",14.1653,14.2411,13.9654,14.0826,7817000.0],["2018-06-08",14.0481,14.1722,13.9447,14.1584,5476900.0],["2018-06-11",14.1722,14.3514,14.0964,14.1722,9401700.0],["2018-06-12",14.2411,14.3514,14.1515,14.2273,9743200.0],["2018-06-13",14.2687,14.5099,14.1791,14.248,13490200.0],["2018-06-14",14.3169,14.3169,13.9861,14.1515,12499300.0],["2018-06-15",14.1101,14.2067,13.8689,14.055,17836500.0],["2018-06-18",13.9585,14.1308,13.8206,14.0895,7017400.0],["2018-06-19",13.9585,14.2136,13.9447,14.1791,7560300.0],["2018-06-20",14.2618,14.3307,14.1515,14.1584,6597000.0],["2018-06-21",14.1033,14.3859,13.9792,14.248,8951500.0],["2018-06-22",14.3652,14.3928,14.0205,14.0619,11344500.0],["2018-06-25",13.993,14.0205,13.7172,13.862,12209500.0],["2018-06-26",13.8827,13.8827,13.5932,13.6483,9384600.0],["2018-06-27",13.6483,13.7724,13.4346,13.4691,9823900.0],["2018-06-28",13.5105,13.6483,13.4071,13.5105,11001300.0],["2018-06-29",13.7448,13.9103,13.4622,13.4691,13045700.0],["2018-07-02",13.4208,13.6966,13.3657,13.6966,7420500.0],["2018-07-03",13.7172,13.8,13.5518,13.5656,4066100.0],["2018-07-05",13.6345,13.6828,13.4415,13.4898,7059600.0],["2018-07-06",13.4691,13.6414,13.3588,13.5794,5608900.0],["2018-07-09",13.6207,14.0136,13.6138,13.9861,11707600.0],["2018-07-10",14.0274,14.0895,13.7517,13.8689,9452400.0],["2018-07-11",13.7379,13.8758,13.7241,13.7241,6665000.0],["2018-07-12",13.8482,13.862,13.5656,13.607,9327000.0],["2018-07-13",13.5449,13.6139,13.3726,13.4829,8151100.0],["2018-07-16",13.5449,13.7517,13.5242,13.731,5360700.0],["2018-07-17",13.7517,13.8965,13.6414,13.8275,7540700.0],["2018-07-18",13.8138,14.0343,13.8138,13.993,9153000.0],["2018-07-19",14.1929,14.3101,13.8689,14.2204,14906800.0],["2018-07-20",14.2342,14.2825,14.1239,14.1446,12437500.0],["2018-07-23",14.1584,14.379,14.1584,14.3652,11366500.0],["2018-07-24",14.3859,14.5513,14.3376,14.441,11783500.0],["2018-07-25",14.3859,14.4962,14.2618,14.379,10291900.0],["2018-07-26",14.4617,14.5996,14.3997,14.572,9319600.0],["2018-07-27",14.572,14.6823,14.4893,14.6616,10989400.0],["2018-07-30",14.6478,14.765,14.572,14.5789,10013400.0],["2018-07-31",14.6202,14.6892,14.379,14.3859,12636000.0],["2018-08-01",14.4893,14.7374,14.4686,14.5375,9241900.0],["2018-08-02",14.4755,14.7443,14.3997,14.703,6948200.0],["2018-08-03",14.6892,14.7581,14.6134,14.7236,9125700.0],["2018-08-06",14.765,14.765,14.5858,14.6823,9531600.0],["2018-08-07",14.7167,14.8891,14.7167,14.7926,8606800.0],["2018-08-08",14.7995,14.9718,14.7719,14.896,6563600.0],["2018-08-09",14.8822,14.9925,14.827,14.8684,5114900.0],["2018-08-10",14.6685,14.8408,14.6271,14.7374,7941300.0],["2018-08-13",14.7167,14.8339,14.5927,14.5996,7466900.0],["2018-08-14",14.7099,14.8339,14.6754,14.7857,12176900.0],["2018-08-15",14.6961,14.7788,14.5444,14.5651,9884100.0],["2018-08-16",14.6547,14.9718,14.6478,14.896,9573900.0],["2018-08-17",14.8822,14.9304,14.7581,14.8822,7419200.0],["2018-08-20",14.8684,14.9994,14.8339,14.9856,5264200.0],["2018-08-21",14.9649,15.1028,14.896,14.9166,11716600.0],["2018-08-22",14.8753,14.9373,14.8133,14.8408,7803100.0],["2018-08-23",14.827,14.8615,14.6616,14.7099,7550300.0],["2018-08-24",14.7581,14.7926,14.6616,14.6892,7607300.0],["2018-08-27",14.7587,14.9046,14.7239,14.7795,6924200.0],["2018-08-28",14.8003,14.8073,14.6614,14.7517,5955500.0],["2018-08-29",14.7656,14.7656,14.5919,14.7031,5248400.0],["2018-08-30",14.6892,14.717,14.5502,14.578,5499400.0],["2018-08-31",14.5433,14.6544,14.4877,14.6405,4379700.0],["2018-09-04",14.6405,14.7656,14.5919,14.7378,7655300.0],["2018-09-05",14.7726,14.9393,14.7517,14.8212,6455700.0],["2018-09-06",14.8281,14.849,14.7031,14.717,4988800.0],["2018-09-07",14.7795,14.8004,14.6405,14.6683,11533400.0],["2018-09-10",14.717,14.7726,14.5294,14.5294,8249300.0],["2018-09-11",14.5224,14.849,14.5016,14.7031,9629700.0],["2018-09-12",14.6822,14.7517,14.3834,14.3973,8729600.0],["2018-09-13",14.4043,14.4251,13.7789,13.8484,18723000.0],["2018-09-14",13.904,13.9318,13.772,13.8554,22428400.0],["2018-09-17",13.8762,13.9318,13.7581,13.7998,10228200.0],["2018-09-18",13.8137,13.8345,13.6608,13.7164,10906500.0],["2018-09-19",13.7164,14.0707,13.7164,14.0152,18112000.0],["2018-09-20",14.0777,14.5016,14.0777,14.4182,23372300.0],["2018-09-21",14.4668,14.5016,14.3626,14.439,16440000.0],["2018-09-24",14.4529,14.5641,14.2862,14.314,15076500.0],["2018-09-25",14.3973,14.4321,14.2653,14.2792,6755800.0],["2018-09-26",14.314,14.3556,14.0291,14.0638,9679000.0],["2018-09-27",14.0638,14.0708,13.8692,13.9109,7004400.0],["2018-09-28",13.8206,13.9318,13.772,13.8206,9283000.0],["2018-10-01",13.9109,13.9943,13.765,13.8137,7510400.0],["2018-10-02",13.8345,13.8901,13.6955,13.7303,9871200.0],["2018-10-03",13.8345,14.0638,13.765,13.9943,8583600.0],["2018-10-04",14.0847,14.4112,14.0708,14.2028,12865000.0],["2018-10-05",14.2792,14.3209,14.0291,14.0985,9878500.0],["2018-10-08",14.0499,14.3209,14.0499,14.2584,10601500.0],["2018-10-09",14.2167,14.307,14.1124,14.2028,9165500.0],["2018-10-10",14.2445,14.3417,13.8276,13.8415,12279100.0],["2018-10-11",13.7928,13.8415,13.362,13.369,12541000.0],["2018-10-12",13.6191,13.6191,12.7366,12.959,19927800.0],["2018-10-15",12.9381,13.0424,12.8061,12.8339,16551300.0],["2018-10-16",12.9034,12.9173,12.6672,12.9104,15342400.0],["2018-10-17",12.9312,13.098,12.7436,13.0215,16048700.0],["2018-10-18",12.2294,12.7575,12.2294,12.5768,28606900.0],["2018-10-19",12.5282,12.7088,12.3823,12.3962,20214800.0],["2018-10-22",12.4309,12.4517,11.9515,11.9862,21731300.0],["2018-10-23",11.7361,12.1599,11.6874,12.0487,21045100.0],["2018-10-24",12.007,12.0209,11.4512,11.479,14335700.0],["2018-10-25",11.5971,12.0209,11.5415,11.9098,15442400.0],["2018-10-26",11.7569,12.007,11.6666,11.8542,15385500.0],["2018-10-29",12.0765,12.2989,11.9793,12.153,16011100.0],["2018-10-30",12.2155,12.417,12.0974,12.3823,15856900.0],["2018-10-31",12.549,12.8895,12.5073,12.6185,13950600.0],["2018-11-01",12.7088,12.82,12.6046,12.7783,12096400.0],["2018-11-02",12.8965,13.0493,12.6949,12.8061,10643200.0],["2018-11-05",12.7992,12.9312,12.6463,12.8478,11368800.0],["2018-11-06",12.8339,12.9659,12.6811,12.9173,9807000.0],["2018-11-07",12.9173,13.0632,12.7505,12.9937,11005000.0],["2018-11-08",12.9242,13.1188,12.9173,13.0215,10284900.0],["2018-11-09",13.0146,13.1605,12.9868,13.1258,13575700.0],["2018-11-12",13.0841,13.1744,12.8061,12.8339,9408900.0],["2018-11-13",12.6949,12.9937,12.6949,12.7992,11753200.0],["2018-11-14",12.8965,12.9451,12.4517,12.6602,14790700.0],["2018-11-15",12.5073,12.8617,12.3823,12.827,10694200.0],["2018-11-16",12.7366,12.8687,12.6602,12.7088,10142800.0],["2018-11-19",12.7088,12.8826,12.5768,12.688,10179000.0],["2018-11-20",12.556,12.6116,12.3406,12.3892,10806200.0],["2018-11-21",12.4518,12.7297,12.2641,12.5421,15389600.0],["2018-11-23",12.4517,12.6046,12.3197,12.4656,4678200.0],["2018-11-26",12.6551,12.9988,12.648,12.8445,10862000.0],["2018-11-27",12.7603,12.9076,12.6761,12.7182,7701500.0],["2018-11-28",12.7392,12.9286,12.5498,12.8795,7261000.0],["2018-11-29",12.7462,12.8655,12.6761,12.7252,7564600.0],["2018-11-30",12.6831,12.8936,12.6761,12.8655,11216300.0],["2018-12-03",13.083,13.1601,12.7533,12.9357,9637500.0],["2018-12-04",12.8515,12.9006,12.1359,12.2412,13063800.0],["2018-12-06",11.9606,12.0658,11.708,12.0027,12624000.0],["2018-12-07",11.9956,12.178,11.6659,11.7361,12243900.0],["2018-12-10",11.5186,11.694,11.1118,11.224,15489400.0],["2018-12-11",11.3503,11.4625,11.1118,11.1679,14318200.0],["2018-12-12",11.3643,11.3853,11.1118,11.231,14673800.0],["2018-12-13",11.2801,11.3012,10.8171,10.8662,12764300.0],["2018-12-14",10.7329,11.0276,10.5856,10.6137,19489900.0],["2018-12-17",10.5646,10.782,10.4383,10.5085,12471700.0],["2018-12-18",10.5646,10.7049,10.291,10.3682,14481200.0],["2018-12-19",10.3752,10.5014,9.9894,10.1016,17657500.0],["2018-12-20",10.0174,10.2489,9.9332,10.0595,14038300.0],["2018-12-21",10.0385,10.2208,9.9823,10.0314,23957700.0],["2018-12-24",9.9262,10.0385,9.6947,9.6947,6926100.0],["2018-12-26",9.7579,10.3191,9.5825,10.3191,11627600.0],["2018-12-27",10.0876,10.2629,9.8701,10.2559,12227600.0],["2018-12-28",10.298,10.4032,10.1998,10.2489,8691100.0],["2018-12-31",10.305,10.4173,10.1788,10.3682,9140600.0],["2019-01-02",10.1928,10.5716,10.1717,10.5365,7710700.0],["2019-01-03",10.4944,10.775,10.4523,10.5716,12083300.0],["2019-01-04",10.7891,10.9855,10.754,10.9294,8759400.0],["2019-01-07",10.8873,11.1959,10.8171,11.0416,9167100.0],["2019-01-08",11.1047,11.1468,10.8241,11.0346,12223400.0],["2019-01-09",11.0346,11.1749,10.9153,11.1188,8926300.0],["2019-01-10",11.1258,11.1609,10.9504,11.0837,7017700.0],["2019-01-11",11.1047,11.2871,10.9995,11.1959,8383600.0],["2019-01-14",11.0837,11.4695,11.0556,11.3924,13519600.0],["2019-01-15",11.3853,11.4485,11.1749,11.4415,9411500.0],["2019-01-16",11.6379,11.8764,11.5186,11.7501,15318900.0],["2019-01-17",11.5818,11.6379,11.1609,11.4555,23946200.0],["2019-01-18",11.5467,11.8343,11.3924,11.8203,20623600.0],["2019-01-22",11.7431,11.9465,11.7291,11.8553,16662700.0],["2019-01-23",11.9325,11.9746,11.7501,11.8483,11093300.0],["2019-01-24",11.7501,11.8624,11.6589,11.8413,9803600.0],["2019-01-25",11.9255,11.9676,11.7782,11.7922,14462200.0],["2019-01-28",11.708,11.8273,11.673,11.8203,11707800.0],["2019-01-29",11.8203,11.8694,11.7431,11.7431,11894100.0],["2019-01-30",11.7712,11.8273,11.6589,11.673,12567500.0],["2019-01-31",11.6028,11.6659,11.3783,11.5537,15285800.0],["2019-02-01",11.6098,11.715,11.5818,11.6659,11962500.0],["2019-02-04",11.6098,11.708,11.4976,11.6449,12454900.0],["2019-02-05",11.6659,11.6659,11.4204,11.4765,14158800.0],["2019-02-06",11.4485,11.6168,11.4134,11.5677,16249100.0],["2019-02-07",11.8974,12.2833,11.7852,11.9746,37227800.0],["2019-02-08",11.9325,11.9465,11.7291,11.9044,17675200.0],["2019-02-11",11.9606,11.9886,11.8694,11.9395,9699500.0],["2019-02-12",12.0447,12.1921,12.0447,12.0868,7322900.0],["2019-02-13",12.143,12.157,11.9676,12.0518,8973700.0],["2019-02-14",11.9325,11.9956,11.7922,11.9395,6431800.0],["2019-02-15",12.0728,12.2903,12.0448,12.2833,8026900.0],["2019-02-19",12.185,12.4937,12.1359,12.4446,12376700.0],["2019-02-20",12.4165,12.5919,12.3534,12.5919,9664500.0],["2019-02-21",12.5989,12.613,12.3394,12.4165,8141600.0],["2019-02-22",12.4236,12.4446,12.2412,12.3815,7615900.0],["2019-02-25",12.4516,12.5077,12.3324,12.3534,7164300.0],["2019-02-26",12.3043,12.3885,12.1991,12.2131,9870500.0],["2019-02-27",12.2903,12.3885,12.1921,12.3674,10583200.0],["2019-02-28",12.3885,12.4516,12.3324,12.3885,6940000.0],["2019-03-01",12.4657,12.5498,12.2131,12.2833,13865000.0],["2019-03-04",12.3258,12.4958,12.0849,12.2195,16135500.0],["2019-03-05",12.1699,12.262,11.9432,12.1912,9662600.0],["2019-03-06",12.1699,12.2266,11.9574,11.9857,8563900.0],["2019-03-07",11.9362,11.9362,11.7449,11.8299,9605100.0],["2019-03-08",11.6882,11.8866,11.6741,11.8795,7735400.0],["2019-03-11",11.9291,12.1558,11.8866,12.0141,15705200.0],["2019-03-12",12.0637,12.1841,12.0424,12.092,11026300.0],["2019-03-13",12.1416,12.3116,12.1062,12.2691,11030900.0],["2019-03-14",12.2762,12.4108,12.2408,12.3399,9116300.0],["2019-03-15",12.3116,12.3966,12.2762,12.3116,30656400.0],["2019-03-18",12.3258,12.5524,12.3258,12.5524,12434600.0],["2019-03-19",12.6516,12.6516,12.347,12.3683,22292200.0],["2019-03-20",12.3045,12.3116,11.6953,11.7095,17489400.0],["2019-03-21",11.6103,11.6245,11.2632,11.2915,24849700.0],["2019-03-22",11.164,11.1782,10.5548,10.6044,33997200.0],["2019-03-25",10.6327,10.7886,10.4981,10.6257,19290100.0],["2019-03-26",10.7107,10.9303,10.6965,10.9161,19825000.0],["2019-03-27",10.8665,10.9728,10.7957,10.8878,13638700.0],["2019-03-28",10.9019,11.1428,10.9019,11.1215,19243100.0],["2019-03-29",11.2632,11.2986,11.1215,11.1569,13578600.0],["2019-04-01",11.3057,11.6103,11.2844,11.582,11646600.0],["2019-04-02",11.5536,11.7874,11.5182,11.667,10761400.0],["2019-04-03",11.7945,11.9432,11.5324,11.6386,13411500.0],["2019-04-04",11.5324,11.7803,11.5253,11.6741,11828100.0],["2019-04-05",11.6953,11.7803,11.6174,11.752,13926600.0],["2019-04-08",11.6953,11.8016,11.6599,11.7095,9339300.0],["2019-04-09",11.6245,11.6599,11.4686,11.5182,10157400.0],["2019-04-10",11.6174,11.6528,11.419,11.6103,11412200.0],["2019-04-11",11.6882,11.7803,11.582,11.6457,12791500.0],["2019-04-12",11.8866,12.0282,11.6811,11.9574,12839600.0],["2019-04-15",11.9432,11.9857,11.7661,11.8016,10759000.0],["2019-04-16",11.8299,12.0637,11.7307,12.0282,10339600.0],["2019-04-17",12.0778,12.1841,11.9503,12.1628,12269200.0],["2019-04-18",11.9716,12.0566,11.7307,11.8937,19536500.0],["2019-04-22",11.8299,12.0778,11.7591,12.0353,14575000.0],["2019-04-23",11.9716,12.1983,11.8016,12.1699,16984700.0],["2019-04-24",12.0778,12.1983,11.9503,12.1345,9471600.0],["2019-04-25",12.0637,12.2549,11.9645,12.1416,9091500.0],["2019-04-26",12.1628,12.2691,12.0495,12.2478,7631300.0],["2019-04-29",12.2833,12.4958,12.2691,12.4249,10188200.0],["2019-04-30",12.4462,12.5099,12.2833,12.432,8756900.0],["2019-05-01",12.4249,12.5029,12.1841,12.2903,11836400.0],["2019-05-02",12.3258,12.4816,12.2478,12.4745,9796300.0],["2019-05-03",12.4958,12.6374,12.4533,12.5524,10898600.0],["2019-05-06",12.3116,12.6304,12.3116,12.5241,9220400.0],["2019-05-07",12.3541,12.4391,12.2124,12.2903,10327000.0],["2019-05-08",12.2408,12.3328,12.1628,12.1699,12551900.0],["2019-05-09",12.0495,12.2691,11.9432,12.2478,10169100.0],["2019-05-10",12.1628,12.3258,12.0141,12.2549,9186800.0],["2019-05-13",11.9857,12.0353,11.6599,11.7095,15648500.0],["2019-05-14",11.7024,12.0495,11.7024,11.9857,14299400.0],["2019-05-15",11.7661,11.837,11.5465,11.7378,11642800.0],["2019-05-16",11.837,12.007,11.8016,11.8795,7353300.0],["2019-05-17",11.7166,12.1203,11.7166,11.8653,10500400.0],["2019-05-20",11.8795,12.0141,11.8511,11.9503,9132900.0],["2019-05-21",11.9857,12.1345,11.9716,12.007,7771500.0],["2019-05-22",11.9291,11.9291,11.837,11.837,8112400.0],["2019-05-23",11.7236,11.7449,11.5678,11.7024,7554700.0],["2019-05-24",11.774,11.9314,11.7525,11.9028,6320200.0],["2019-05-28",11.8312,11.8956,11.7024,11.7024,8174700.0],["2019-05-29",11.5736,11.8169,11.4805,11.7954,7772200.0],["2019-05-30",11.8097,11.9028,11.5592,11.6666,5199400.0],["2019-05-31",11.4877,11.6022,11.4161,11.4304,8394000.0],["2019-06-03",11.4089,11.7167,11.3517,11.6523,7567100.0],["2019-06-04",11.8527,12.1461,11.8026,12.1247,7549000.0],["2019-06-05",12.1247,12.1461,11.9028,12.0889,7006000.0],["2019-06-06",12.0674,12.1676,11.9744,12.1247,4795400.0],["2019-06-07",12.0603,12.0889,11.9386,11.9601,7606100.0],["2019-06-10",12.096,12.2821,12.0817,12.1104,12329700.0],["2019-06-11",12.1963,12.4468,12.1963,12.3394,9191600.0],["2019-06-12",12.3108,12.4324,12.1318,12.1819,5332800.0],["2019-06-13",12.232,12.3108,12.1461,12.2177,5328500.0],["2019-06-14",12.2106,12.2821,12.003,12.275,7999700.0],["2019-06-17",12.2678,12.368,12.0531,12.0817,6513000.0],["2019-06-18",12.0817,12.3394,12.0245,12.3108,9999200.0],["2019-06-19",12.368,12.5112,12.096,12.139,9110500.0],["2019-06-20",12.1676,12.1963,11.7811,12.0817,16032700.0],["2019-06-21",12.1461,12.3466,12.1247,12.2034,18507600.0],["2019-06-24",12.2177,12.3967,12.1318,12.2392,9007900.0],["2019-06-25",12.2106,12.2392,12.0245,12.1891,8734800.0],["2019-06-26",12.232,12.368,12.2106,12.2893,9131200.0],["2019-06-27",12.3466,12.5112,12.3466,12.411,10968900.0],["2019-06-28",12.5828,12.7259,12.4181,12.7044,13264700.0],["2019-07-01",12.8404,12.9335,12.6543,12.7688,8043800.0],["2019-07-02",12.7617,12.8118,12.5613,12.6472,9047600.0],["2019-07-03",12.7044,12.7474,12.5828,12.7331,4519600.0],["2019-07-05",12.8762,13.048,12.8261,12.8834,5721800.0],["2019-07-08",12.7832,12.8977,12.683,12.7474,6781100.0],["2019-07-09",12.6901,12.8762,12.6329,12.7688,7963900.0],["2019-07-10",12.7259,12.7975,12.5613,12.6042,7391800.0],["2019-07-11",12.6114,12.776,12.5828,12.7617,6504500.0],["2019-07-12",12.7975,12.8333,12.6901,12.7903,6045000.0],["2019-07-15",12.7975,12.8333,12.5398,12.5899,8473100.0],["2019-07-16",12.4539,12.5398,12.3036,12.4396,13353400.0],["2019-07-17",12.3537,12.4038,12.2249,12.2607,9816500.0],["2019-07-18",12.2893,12.5398,12.2034,12.3895,10130000.0],["2019-07-19",12.411,12.5899,12.3752,12.4897,7597500.0],["2019-07-22",12.4897,12.5255,12.3967,12.4324,10351900.0],["2019-07-23",12.5112,12.8977,12.4181,12.8619,10200700.0],["2019-07-24",12.869,13.2412,12.869,13.1983,10532600.0],["2019-07-25",13.1768,13.2484,12.9048,12.9693,10946600.0],["2019-07-26",13.0337,13.2555,12.9621,13.2484,7633300.0],["2019-07-29",13.2198,13.32,13.1196,13.1267,5580200.0],["2019-07-30",13.0122,13.2699,12.9907,13.2699,6100700.0],["2019-07-31",13.2556,13.2842,13.0838,13.1482,8915900.0],["2019-08-01",13.1697,13.1697,12.3752,12.3967,13471700.0],["2019-08-02",12.3967,12.4253,12.1032,12.3108,8371400.0],["2019-08-05",12.0388,12.0388,11.638,11.774,11632200.0],["2019-08-06",11.9243,11.9529,11.6308,11.9171,8262800.0],["2019-08-07",11.5807,11.6308,11.3445,11.5664,12742000.0],["2019-08-08",11.6952,11.8956,11.6523,11.8241,8146600.0],["2019-08-09",11.7668,11.9028,11.6738,11.7883,6234000.0],["2019-08-12",11.6165,11.6666,11.5306,11.595,6794100.0],["2019-08-13",11.5592,11.9386,11.4948,11.774,9026300.0],["2019-08-14",11.4805,11.6594,11.3374,11.4519,24127900.0],["2019-08-15",11.5091,11.5879,11.3374,11.3946,8638400.0],["2019-08-16",11.502,11.774,11.4948,11.7596,8949100.0],["2019-08-19",11.9243,12.003,11.7883,11.8384,9509700.0],["2019-08-20",11.731,11.7811,11.6165,11.638,7070400.0],["2019-08-21",11.7525,11.8098,11.6308,11.7239,7137100.0],["2019-08-22",11.8097,11.8956,11.7095,11.8599,5797700.0],["2019-08-23",11.7596,11.9028,11.3803,11.4376,8863600.0],["2019-08-26",11.5498,11.6005,11.4195,11.557,5911600.0],["2019-08-27",11.6222,11.6439,11.3543,11.4484,5616600.0],["2019-08-28",11.3615,11.7236,11.3615,11.6946,6138700.0],["2019-08-29",11.8322,12.006,11.8032,11.9119,8255800.0],["2019-08-30",12.006,12.1363,11.9626,12.0205,6857700.0],["2019-09-03",11.9191,11.9263,11.6657,11.7453,7514200.0],["2019-09-04",11.8757,11.9553,11.8177,11.8757,5454200.0],["2019-09-05",12.1363,12.4405,12.0784,12.3391,10042800.0],["2019-09-06",12.3101,12.4043,12.1581,12.1653,9037500.0],["2019-09-09",12.3319,12.8605,12.2739,12.7953,16367800.0],["2019-09-10",12.8894,13.1718,12.8822,13.1212,11007800.0],["2019-09-11",13.1356,13.1791,12.875,13.0343,10971500.0],["2019-09-12",12.9474,13.1139,12.7591,13.056,13998600.0],["2019-09-13",13.2153,13.3891,13.1284,13.2298,10433700.0],["2019-09-16",13.0415,13.2877,12.9981,13.2805,8598000.0],["2019-09-17",13.208,13.2225,12.9763,13.1284,7369900.0],["2019-09-18",13.0777,13.2877,12.9691,13.1863,8227300.0],["2019-09-19",13.1863,13.266,13.0343,13.0705,4896900.0],["2019-09-20",13.0053,13.0849,12.8025,12.8677,19468200.0],["2019-09-23",12.7519,12.9691,12.665,12.8822,8438200.0],["2019-09-24",12.9112,12.9836,12.6794,12.7808,10337600.0],["2019-09-25",12.8025,13.0632,12.7881,12.9618,8337000.0],["2019-09-26",12.9112,13.0125,12.8605,12.875,6539500.0],["2019-09-27",12.9981,13.1791,12.8605,12.9329,8897000.0],["2019-09-30",12.9763,13.0487,12.846,12.9184,6264700.0],["2019-10-01",13.0343,13.0632,12.5491,12.5853,7923700.0],["2019-10-02",12.455,12.4767,12.2232,12.3463,9314200.0],["2019-10-03",12.2812,12.397,12.0132,12.3898,10452700.0],["2019-10-04",12.4477,12.5129,12.2739,12.5057,10538500.0],["2019-10-07",12.4984,12.6505,12.4332,12.5129,6438500.0],["2019-10-08",12.2957,12.3536,12.1146,12.1219,9732800.0],["2019-10-09",12.2305,12.2667,12.1074,12.1581,7921000.0],["2019-10-10",12.2305,12.4839,12.2305,12.4477,8274700.0],["2019-10-11",12.7591,12.8098,12.5925,12.5998,10613700.0],["2019-10-14",12.5201,12.7953,12.4984,12.7374,10850100.0],["2019-10-15",12.7881,12.9836,12.7301,12.875,6499900.0],["2019-10-16",12.9256,13.0125,12.7446,12.8098,10037500.0],["2019-10-17",13.0053,13.056,12.6432,12.6794,12328000.0],["2019-10-18",12.6432,12.9184,12.6432,12.8677,11816900.0],["2019-10-21",13.0343,13.1718,13.0053,13.1284,8371400.0],["2019-10-22",13.1139,13.3311,12.9981,13.1284,10148500.0],["2019-10-23",13.0994,13.2298,13.0705,13.2008,8038800.0],["2019-10-24",13.2008,13.2587,13.0632,13.1646,8605200.0],["2019-10-25",13.0632,13.2805,13.0632,13.1791,7527000.0],["2019-10-28",13.2515,13.3746,13.2153,13.3094,7811900.0],["2019-10-29",13.2153,13.4687,13.2008,13.3601,10149700.0],["2019-10-30",13.3239,13.3311,13.0849,13.2298,7147700.0],["2019-10-31",13.1212,13.2298,12.8894,13.0125,10307500.0],["2019-11-01",13.1718,13.2877,13.0777,13.2443,9137200.0],["2019-11-04",13.3529,13.7367,13.3529,13.7294,13251700.0],["2019-11-05",13.7584,14.0046,13.7294,13.896,12142900.0],["2019-11-06",13.7801,13.8525,13.686,13.8525,8437500.0],["2019-11-07",13.9756,14.106,13.9249,13.9756,8827900.0],["2019-11-08",13.9322,14.0553,13.8742,14.0191,6438800.0],["2019-11-11",13.9032,14.0336,13.8887,13.9032,8868800.0],["2019-11-12",13.9032,13.9901,13.8308,13.9032,8172200.0],["2019-11-13",13.7367,13.7874,13.5846,13.6715,8260600.0],["2019-11-14",13.6208,13.6787,13.5267,13.6642,6861100.0],["2019-11-15",13.7294,13.7729,13.6498,13.7367,6025900.0],["2019-11-18",13.6787,13.7729,13.628,13.7367,6098800.0],["2019-11-19",13.7946,13.8453,13.6425,13.838,9031200.0],["2019-11-20",13.8091,13.8525,13.6643,13.8163,9272500.0],["2019-11-21",13.867,13.896,13.6787,13.8308,7159800.0],["2019-11-22",13.8598,14.048,13.8453,13.9467,6092600.0],["2019-11-25",13.9756,14.1204,13.9394,14.0625,9302200.0],["2019-11-26",13.9829,14.048,13.9177,13.9684,7815500.0],["2019-11-27",14.048,14.1132,13.9684,14.0842,6084000.0],["2019-11-29",14.0625,14.1494,14.0263,14.0408,3809000.0],["2019-12-02",14.1322,14.2053,13.9275,13.9348,8836000.0],["2019-12-03",13.7374,13.7593,13.5546,13.7228,7457900.0],["2019-12-04",13.8032,14.0225,13.7447,13.9567,7785000.0],["2019-12-05",14.0225,14.1249,13.9421,14.1102,7038500.0],["2019-12-06",14.3076,14.4539,14.3076,14.3734,11302100.0],["2019-12-09",14.3296,14.4027,14.2711,14.3588,8498600.0],["2019-12-10",14.315,14.4758,14.2638,14.41,8486800.0],["2019-12-11",14.4246,14.4758,14.3369,14.3661,5726700.0],["2019-12-12",14.4539,14.9145,14.4027,14.9071,10212300.0],["2019-12-13",14.8121,14.9364,14.6001,14.6659,7304900.0],["2019-12-16",14.7536,14.834,14.6732,14.7024,13741900.0],["2019-12-17",14.7463,14.9729,14.6805,14.8852,9229800.0],["2019-12-18",14.951,14.9803,14.8267,14.8487,9792400.0],["2019-12-19",14.8852,14.8852,14.7317,14.7829,6998000.0],["2019-12-20",14.9218,15.0095,14.7975,14.9145,14328400.0],["2019-12-23",14.9145,14.9145,14.7975,14.8048,5943600.0],["2019-12-24",14.8121,14.8779,14.7902,14.8779,4366900.0],["2019-12-26",14.8998,14.9291,14.8121,14.8925,3581200.0],["2019-12-27",14.9218,14.951,14.7902,14.8267,4797300.0],["2019-12-30",14.9437,14.951,14.7682,14.7829,5349800.0],["2019-12-31",14.7756,14.8779,14.7317,14.7975,6166800.0],["2020-01-02",14.8852,14.8925,14.6293,14.8121,11104200.0],["2020-01-03",14.5635,14.6439,14.4539,14.5562,6898800.0],["2020-01-06",14.3442,14.3881,14.2345,14.3369,9225600.0],["2020-01-07",14.315,14.3588,14.1541,14.2272,8343900.0],["2020-01-08",14.2418,14.4539,14.2126,14.3661,10701700.0],["2020-01-09",14.4685,14.4904,14.315,14.3954,7836700.0],["2020-01-10",14.3954,14.41,14.176,14.2199,6898600.0],["2020-01-13",14.2492,14.2711,14.1322,14.2418,8704500.0],["2020-01-14",14.2565,14.3881,14.198,14.2565,10120300.0],["2020-01-15",14.1176,14.1322,13.9421,14.0152,11296900.0],["2020-01-16",14.1176,14.2345,14.0518,14.1907,7813900.0],["2020-01-17",14.2857,14.3296,14.198,14.3223,9686800.0],["2020-01-21",14.2418,14.3808,14.1614,14.2565,11608300.0],["2020-01-22",14.3076,14.3661,14.2272,14.3442,12092800.0],["2020-01-23",14.4466,14.6732,14.1687,14.4977,14745300.0],["2020-01-24",14.5782,14.5855,13.986,14.1029,9356400.0],["2020-01-27",13.7666,13.8982,13.6789,13.7739,10412200.0],["2020-01-28",13.869,14.0664,13.8032,13.9567,8932100.0],["2020-01-29",13.9713,14.0956,13.8032,13.8032,8441600.0],["2020-01-30",13.6497,13.9567,13.5765,13.9494,9626700.0],["2020-01-31",13.7666,13.8178,13.6204,13.6789,16521800.0],["2020-02-03",13.8105,13.9933,13.8032,13.8763,9474400.0],["2020-02-04",14.1395,14.2784,14.1176,14.1468,10445900.0],["2020-02-05",14.3515,14.6513,14.3515,14.6293,11465500.0],["2020-02-06",14.739,14.7975,14.3296,14.3369,9084700.0],["2020-02-07",14.198,14.3734,14.1395,14.3296,8710700.0],["2020-02-10",14.2565,14.3661,14.2418,14.2711,8029300.0],["2020-02-11",14.3515,14.4977,14.2857,14.4027,6421600.0],["2020-02-12",14.4904,14.6147,14.3808,14.41,5983000.0],["2020-02-13",14.3369,14.4246,14.2565,14.4173,7548600.0],["2020-02-14",14.4027,14.4685,14.3223,14.4246,6350500.0],["2020-02-18",14.3734,14.4246,14.0956,14.3003,7611200.0],["2020-02-19",14.3515,14.4977,14.293,14.4246,6923000.0],["2020-02-20",14.3734,14.7098,14.3734,14.6366,8423800.0],["2020-02-21",14.5343,14.5855,14.2565,14.3808,8108000.0],["2020-02-24",13.8909,13.9787,13.7739,13.8763,7456100.0],["2020-02-25",13.9055,13.9275,13.1306,13.1891,10468800.0],["2020-02-26",13.306,13.3865,12.9112,12.9186,10241800.0],["2020-02-27",12.5969,12.8235,12.2094,12.2167,13973800.0],["2020-02-28",11.7707,12.0339,11.5806,11.9535,21650200.0],["2020-03-02",11.9868,12.5562,11.7428,12.5488,13350600.0],["2020-03-03",12.4674,12.815,11.7871,11.9868,22824300.0],["2020-03-04",12.1051,12.3491,11.7871,12.3417,13860900.0],["2020-03-05",11.8537,11.9794,11.6688,11.8167,15279300.0],["2020-03-06",11.1512,11.5505,10.8554,10.9959,23797200.0],["2020-03-09",9.8571,9.9163,8.9845,8.9919,15961300.0],["2020-03-10",9.5096,9.9828,8.9254,9.8867,17303800.0],["2020-03-11",9.5243,9.6205,8.9402,9.0585,29399900.0],["2020-03-12",8.2673,8.9476,7.7866,8.038,20950900.0],["2020-03-13",8.8219,9.4208,8.3856,9.4134,17318400.0],["2020-03-16",7.3947,8.4078,7.3873,7.3873,17925300.0],["2020-03-17",7.6017,7.6387,6.8918,7.5722,20549200.0],["2020-03-18",7.0989,7.2098,5.8714,6.0341,17912800.0],["2020-03-19",5.8862,7.232,5.509,6.914,13965800.0],["2020-03-20",7.0249,7.2912,6.2855,6.7957,23725300.0],["2020-03-23",6.6922,6.8549,6.1524,6.3298,16697600.0],["2020-03-24",6.8918,7.3725,6.8327,7.2246,15626800.0],["2020-03-25",7.4095,7.7127,7.1063,7.2616,20647100.0],["2020-03-26",7.3725,8.5704,7.1359,8.4743,22494500.0],["2020-03-27",7.9271,8.6444,7.9123,8.282,20794800.0],["2020-03-30",8.1637,8.3116,7.6757,7.9789,15175400.0],["2020-03-31",7.8975,8.0306,7.4834,7.6683,15997000.0],["2020-04-01",7.1211,7.1876,6.914,6.988,14533700.0],["2020-04-02",6.9584,7.4095,6.7661,7.0102,14255200.0],["2020-04-03",6.951,7.1581,6.6256,6.707,11898600.0],["2020-04-06",7.2468,7.4612,7.0249,7.3577,13435800.0],["2020-04-07",7.9936,8.1637,7.6239,7.7274,19699300.0],["2020-04-08",7.9049,8.4743,7.8162,8.3782,13998100.0],["2020-04-09",8.8366,9.1472,8.6592,8.881,20269900.0],["2020-04-13",8.918,8.9402,8.4004,8.5483,9937500.0],["2020-04-14",8.7331,8.7997,8.0602,8.2377,11881600.0],["2020-04-15",7.6831,7.8679,7.5795,7.6239,13975700.0],["2020-04-16",7.6535,7.6905,7.0915,7.2024,15631500.0],["2020-04-17",7.5943,8.075,7.5648,7.9936,20448200.0],["2020-04-20",7.6609,8.4078,7.6017,8.0824,15870100.0],["2020-04-21",7.6757,8.0158,7.6165,7.6313,16088800.0],["2020-04-22",7.8458,7.9641,7.5352,7.5648,14957800.0],["2020-04-23",7.6535,7.9419,7.5722,7.8605,15754700.0],["2020-04-24",7.9715,8.1785,7.8827,8.0602,12073100.0],["2020-04-27",8.1268,8.637,8.1268,8.5852,13598800.0],["2020-04-28",9.0289,9.1546,8.6961,8.7479,12635500.0],["2020-04-29",9.1842,9.2729,8.9328,9.0585,10844800.0],["2020-04-30",8.7257,8.844,8.4817,8.6148,9352600.0],["2020-05-01",8.3264,8.3782,8.0528,8.1859,7417700.0],["2020-05-04",7.8679,8.001,7.7348,7.9123,11397400.0],["2020-05-05",8.1268,8.2673,7.8458,7.8605,9655900.0],["2020-05-06",7.9567,8.0528,7.5056,7.6609,12918900.0],["2020-05-07",7.794,8.2007,7.7718,7.9567,11804100.0],["2020-05-08",8.1859,8.3634,8.075,8.3412,9225700.0],["2020-05-11",8.1489,8.1711,7.8014,7.9123,8511700.0],["2020-05-12",7.9715,8.1341,7.513,7.5204,11504700.0],["2020-05-13",7.4464,7.4982,7.0619,7.1433,15763600.0],["2020-05-14",6.9362,7.4021,6.6922,7.3355,18563800.0],["2020-05-15",7.232,7.4021,7.0989,7.1876,10252400.0],["2020-05-18",7.6239,7.9715,7.5648,7.9197,9910700.0],["2020-05-19",7.8088,7.8679,7.5352,7.55,7718900.0],["2020-05-20",7.7496,7.9863,7.6979,7.9419,10154400.0],["2020-05-21",7.8901,8.0972,7.8605,7.9197,9365000.0],["2020-05-22",7.9641,8.038,7.7422,7.9419,9706900.0],["2020-05-26",8.4669,8.918,8.4151,8.7701,12681600.0],["2020-05-27",9.2729,9.48,8.9476,9.4208,13175400.0],["2020-05-28",9.6131,9.6353,8.8958,8.9402,10332900.0],["2020-05-29",8.7405,8.9106,8.5852,8.7627,15634800.0],["2020-06-01",8.8266,8.9918,8.7064,8.9017,8024500.0],["2020-06-02",9.0594,9.2097,8.8942,8.9993,7513500.0],["2020-06-03",9.2472,9.5552,9.1946,9.45,16029800.0],["2020-06-04",9.4576,10.1787,9.3524,10.1637,15875800.0],["2020-06-05",11.1703,11.5083,10.7947,10.9374,24089200.0],["2020-06-08",11.313,11.4783,10.9675,11.4257,14806500.0],["2020-06-09",10.8923,11.3956,10.7646,11.1102,24688800.0],["2020-06-10",11.005,11.005,10.374,10.4266,25464000.0],["2020-06-11",9.4801,9.9158,9.3674,9.5402,19858600.0],["2020-06-12",10.1411,10.1562,9.5402,9.9308,15234700.0],["2020-06-15",9.3749,10.1336,9.2998,10.0435,15870300.0],["2020-06-16",10.6069,10.6294,10.0435,10.3064,16009500.0],["2020-06-17",10.359,10.374,10.0961,10.1261,10680700.0],["2020-06-18",9.9984,10.3064,9.8557,10.2012,12793700.0],["2020-06-19",10.4416,10.4416,9.7731,10.0285,23224200.0],["2020-06-22",9.8857,10.1712,9.8332,10.0585,7391300.0],["2020-06-23",10.2538,10.3815,10.0134,10.0285,9958900.0],["2020-06-24",9.8106,9.8707,9.3674,9.3824,10606400.0],["2020-06-25",9.2998,9.7205,9.2172,9.6979,7269400.0],["2020-06-26",9.3674,9.4651,8.8341,8.8341,15776200.0],["2020-06-29",8.9843,9.0895,8.7514,8.9167,15321400.0],["2020-06-30",8.8265,9.2097,8.7289,9.1496,13704400.0],["2020-07-01",9.1871,9.1946,8.6913,8.7815,12865100.0],["2020-07-02",9.0895,9.1721,8.7139,8.7965,14911700.0],["2020-07-06",9.0519,9.2247,8.8341,8.9768,7342600.0],["2020-07-07",8.8566,8.9317,8.5636,8.6012,7305300.0],["2020-07-08",8.5636,8.7665,8.4735,8.7139,7519200.0],["2020-07-09",8.6237,8.6613,8.2256,8.2857,8606500.0],["2020-07-10",8.1805,8.6838,8.158,8.6763,10252400.0],["2020-07-13",8.8716,8.9918,8.5787,8.8341,9782400.0],["2020-07-14",8.7815,8.8115,8.481,8.5561,8854100.0],["2020-07-15",8.8641,9.0444,8.7364,9.0068,13127100.0],["2020-07-16",8.8566,9.1871,8.804,8.9993,8019200.0],["2020-07-17",8.9693,9.0294,8.7589,8.7815,8349500.0],["2020-07-20",8.7589,8.8416,8.5937,8.6087,8021600.0],["2020-07-21",8.6763,9.1195,8.6763,9.1195,26050400.0],["2020-07-22",8.8341,9.112,8.804,8.9918,13285800.0],["2020-07-23",9.0143,9.3824,8.9392,9.3223,9238900.0],["2020-07-24",9.3599,9.4876,9.1796,9.2021,8283000.0],["2020-07-27",9.1345,9.1871,8.9993,9.082,10738500.0],["2020-07-28",9.0294,9.1646,8.9918,9.0068,5918600.0],["2020-07-29",8.9768,9.4425,8.9317,9.435,11284400.0],["2020-07-30",9.1345,9.1871,8.8791,9.1721,7586800.0],["2020-07-31",9.1045,9.112,8.8942,9.0219,8889100.0],["2020-08-03",9.0143,9.1345,8.9392,9.0369,5826400.0],["2020-08-04",9.0369,9.1195,8.9768,9.0744,10166700.0],["2020-08-05",9.1721,9.2397,9.082,9.2247,5104100.0],["2020-08-06",9.127,9.2773,9.0669,9.1496,7753500.0],["2020-08-07",9.0669,9.435,8.9768,9.4125,7019400.0],["2020-08-10",9.4425,9.713,9.42,9.5477,5431700.0],["2020-08-11",9.9083,10.1487,9.7655,9.8256,7375100.0],["2020-08-12",10.066,10.1186,9.5176,9.6829,6995100.0],["2020-08-13",9.5176,9.6454,9.4425,9.4876,5107600.0],["2020-08-14",9.3899,9.6829,9.3599,9.5777,4271900.0],["2020-08-17",9.5101,9.5402,9.3223,9.3449,8521600.0],["2020-08-18",9.3599,9.3599,9.097,9.1421,4624700.0],["2020-08-19",9.1796,9.3223,9.0895,9.1421,5379300.0],["2020-08-20",9.0068,9.0669,8.9167,9.0068,8017600.0],["2020-08-21",8.9392,9.082,8.9017,8.9768,10263000.0],["2020-08-24",9.0143,9.3148,8.9317,9.3073,8550300.0],["2020-08-25",9.4576,9.5627,9.2247,9.3975,8896300.0],["2020-08-26",9.3223,9.3374,9.1871,9.2097,11753300.0],["2020-08-27",9.2397,9.5552,9.1646,9.5176,12963400.0],["2020-08-28",9.5853,9.6454,9.5101,9.5928,9398800.0],["2020-08-31",9.5661,9.5966,9.3832,9.3908,15158700.0],["2020-09-01",9.2917,9.6118,9.2536,9.5508,10700800.0],["2020-09-02",9.5432,9.7262,9.467,9.688,9088000.0],["2020-09-03",9.7643,10.0768,9.5356,9.6271,11518600.0],["2020-09-04",9.8939,10.0158,9.589,9.8253,8333600.0],["2020-09-08",9.6194,9.6804,9.4518,9.5432,9521000.0],["2020-09-09",9.6118,9.6652,9.467,9.5661,5711600.0],["2020-09-10",9.6576,9.7795,9.3603,9.3679,7749100.0],["2020-09-11",9.3603,9.5051,9.2764,9.4213,8370700.0],["2020-09-14",9.528,9.8024,9.4899,9.7643,9339400.0],["2020-09-15",9.7643,9.7948,9.5204,9.5508,6396300.0],["2020-09-16",9.5661,9.8939,9.4899,9.688,7553000.0],["2020-09-17",9.528,9.7338,9.4746,9.6652,8759000.0],["2020-09-18",9.5966,9.7185,9.5585,9.6423,12371500.0],["2020-09-21",9.3832,9.4899,9.1011,9.185,8630700.0],["2020-09-22",9.185,9.2612,8.8877,8.9487,10851200.0],["2020-09-23",9.0249,9.185,8.7886,8.7962,6891800.0],["2020-09-24",8.8191,9.0249,8.6362,8.8038,6403900.0],["2020-09-25",8.7124,8.9715,8.6666,8.9258,5415200.0],["2020-09-28",9.1011,9.2917,9.0859,9.246,7616600.0],["2020-09-29",9.2155,9.2155,8.842,9.0173,6785100.0],["2020-09-30",9.0935,9.2307,9.002,9.0935,10530500.0],["2020-10-01",9.124,9.2078,8.9563,9.0859,7231200.0],["2020-10-02",8.9106,9.406,8.842,9.3146,8707200.0],["2020-10-05",9.4518,9.7414,9.3908,9.7262,6938500.0],["2020-10-06",9.8786,10.0692,9.5661,9.6042,9601500.0],["2020-10-07",9.749,10.1606,9.749,10.0311,9168000.0],["2020-10-08",10.0844,10.214,9.9548,10.1454,7031600.0],["2020-10-09",10.2064,10.2216,9.9396,10.0006,4367700.0],["2020-10-12",10.0158,10.1759,9.9777,10.1301,5037600.0],["2020-10-13",10.0387,10.0692,9.7109,9.7643,7050200.0],["2020-10-14",9.7795,9.9015,9.6499,9.6576,4931800.0],["2020-10-15",9.5508,9.9015,9.528,9.8939,4552800.0],["2020-10-16",9.8862,9.9167,9.6499,9.8557,5556600.0],["2020-10-19",9.9015,9.9929,9.7262,9.7414,4625700.0],["2020-10-20",9.9091,10.1606,9.8557,9.9701,8018500.0],["2020-10-21",9.528,9.7338,9.3679,9.467,13325800.0],["2020-10-22",9.5127,9.9929,9.4441,9.9701,8289700.0],["2020-10-23",10.092,10.2826,10.0158,10.2521,9689200.0],["2020-10-26",9.9777,10.0844,9.8024,9.9091,8580700.0],["2020-10-27",9.8405,9.8862,9.6194,9.6271,5671500.0],["2020-10-28",9.4136,9.6194,9.2383,9.4518,7233000.0],["2020-10-29",9.3908,9.8024,9.2917,9.7185,7154100.0],["2020-10-30",9.6499,9.9015,9.5585,9.8939,6659500.0],["2020-11-02",10.0082,10.3055,9.81,10.2369,9870500.0],["2020-11-03",10.4808,10.6256,10.3969,10.496,6904600.0],["2020-11-04",10.1683,10.1683,9.5585,9.5585,11274400.0],["2020-11-05",9.6194,10.1454,9.6118,10.0311,8837800.0],["2020-11-06",10.1683,10.336,9.7719,9.7719,21146200.0],["2020-11-09",10.8466,11.7385,10.839,11.586,16639200.0],["2020-11-10",11.708,11.8833,11.3955,11.8528,13058200.0],["2020-11-11",11.8757,11.8985,11.3497,11.4488,8948500.0],["2020-11-12",11.2659,11.2887,10.8695,11.0372,7294400.0],["2020-11-13",11.1897,11.3878,11.1363,11.3345,6393200.0],["2020-11-16",11.8909,12.0739,11.7613,12.0434,9243300.0],["2020-11-17",11.7766,12.0357,11.5784,11.9443,6341900.0],["2020-11-18",12.0281,12.2111,11.8147,11.8223,5893200.0],["2020-11-19",11.6851,11.929,11.5555,11.9062,4796800.0],["2020-11-20",11.8147,11.8299,11.5708,11.6851,5507800.0],["2020-11-23",11.9214,12.1196,11.8071,11.9367,6739800.0],["2020-11-24",12.2949,12.7751,12.2644,12.7675,7953100.0],["2020-11-25",12.5388,12.6227,12.3711,12.5846,5478800.0],["2020-11-27",12.5236,12.6455,12.3025,12.4474,4249600.0],["2020-11-30",12.351,12.4743,11.8576,11.9192,12859800.0],["2020-12-01",12.2585,12.4281,12.1814,12.2122,9903300.0],["2020-12-02",12.1274,12.4666,12.0503,12.297,14050900.0],["2020-12-03",12.3433,12.4204,12.1659,12.3047,12530300.0],["2020-12-04",12.4281,12.5746,12.3047,12.4281,12094900.0],["2020-12-07",12.3124,12.3201,12.058,12.2353,9526000.0],["2020-12-08",12.1428,12.3818,12.0734,12.3047,12191000.0],["2020-12-09",12.4898,12.6285,12.297,12.3741,9309300.0],["2020-12-10",12.3201,12.4589,12.1274,12.3972,9879900.0],["2020-12-11",12.1968,12.3278,12.0811,12.2122,5691000.0],["2020-12-14",12.4358,12.4358,11.8576,11.8961,7164200.0],["2020-12-15",12.0426,12.1043,11.8113,12.0966,22412600.0],["2020-12-16",12.1582,12.1582,11.9655,12.1505,8907500.0],["2020-12-17",12.1351,12.1582,11.8576,12.0118,6690500.0],["2020-12-18",12.0503,12.0734,11.7573,11.8884,16984000.0],["2020-12-21",12.0426,12.2739,11.7882,12.1428,10821000.0],["2020-12-22",12.1814,12.2816,12.1351,12.1351,8066400.0],["2020-12-23",12.297,12.6594,12.2739,12.59,5907100.0],["2020-12-24",12.6285,12.6439,12.3124,12.482,2250900.0],["2020-12-28",12.5977,12.7365,12.4743,12.5283,4224200.0],["2020-12-29",12.5514,12.5746,12.297,12.3124,4671800.0],["2020-12-30",12.3433,12.5823,12.3201,12.5283,5757800.0],["2020-12-31",12.5129,12.6748,12.4127,12.6517,4131200.0],["2021-01-04",12.7827,12.7827,12.3587,12.5591,8488000.0],["2021-01-05",12.5746,12.9215,12.482,12.7596,5927700.0],["2021-01-06",13.307,14.1165,13.1836,14.0009,16270000.0],["2021-01-07",14.2553,14.502,14.2244,14.2553,8182400.0],["2021-01-08",14.2244,14.2399,13.8158,14.0625,6472500.0],["2021-01-11",13.8775,14.263,13.731,14.2476,5397900.0],["2021-01-12",14.3709,14.6176,14.2476,14.5251,6267600.0],["2021-01-13",14.4172,14.556,14.2784,14.4866,5640300.0],["2021-01-14",14.6099,14.8181,14.5251,14.5945,9962800.0],["2021-01-15",14.2938,14.448,14.0317,14.1936,11254100.0],["2021-01-19",14.2707,14.3247,14.0857,14.3015,5676500.0],["2021-01-20",14.2167,14.2476,13.9623,14.1011,5875400.0],["2021-01-21",14.1088,14.556,13.9623,13.9931,11935000.0],["2021-01-22",13.8544,14.1396,13.7619,14.0317,5855800.0],["2021-01-25",13.8929,13.8929,13.4689,13.7079,9622400.0],["2021-01-26",13.8698,13.9392,13.4535,13.4612,8245100.0],["2021-01-27",13.1374,13.2222,12.8675,12.8907,11048800.0],["2021-01-28",13.1605,13.438,13.0371,13.3532,9009200.0],["2021-01-29",13.2761,13.4458,12.9061,12.9986,9279700.0],["2021-02-01",13.122,13.2684,12.9832,13.2299,6595500.0],["2021-02-02",13.4535,13.785,13.3995,13.6231,6574600.0],["2021-02-03",13.6462,13.9392,13.6308,13.9315,7839500.0],["2021-02-04",13.9932,14.5791,13.9932,14.4249,8881000.0],["2021-02-05",14.5868,14.6562,14.2861,14.317,5407800.0],["2021-02-08",14.3401,14.5868,14.3324,14.5868,4407400.0],["2021-02-09",14.5174,14.6331,14.4172,14.6022,5278200.0],["2021-02-10",14.6716,14.8181,14.5637,14.6176,6086300.0],["2021-02-11",14.5791,14.687,14.2244,14.5174,4505600.0],["2021-02-12",14.5405,14.8181,14.4712,14.7024,4066400.0],["2021-02-16",14.9414,15.3192,14.8721,15.2575,7520600.0],["2021-02-17",15.2036,15.3732,15.0185,15.2036,6683700.0],["2021-02-18",15.0494,15.1188,14.8181,15.0185,6315100.0],["2021-02-19",15.1188,15.6122,15.1188,15.5351,8467000.0],["2021-02-22",15.4965,15.9129,15.4965,15.7972,7448300.0],["2021-02-23",15.9823,16.0594,15.6816,15.9977,7514300.0],["2021-02-24",16.1133,16.6222,16.0748,16.6068,9459200.0],["2021-02-25",16.7764,16.8149,15.8666,15.9437,9252400.0],["2021-02-26",15.7433,15.9052,15.3886,15.5274,9586300.0],["2021-03-01",15.8892,16.2394,15.8425,16.1382,6481900.0],["2021-03-02",16.0526,16.2471,16.0215,16.0682,5746900.0],["2021-03-03",16.1771,16.6362,16.0448,16.0604,7689500.0],["2021-03-04",15.9981,16.2471,15.3679,15.7491,9735400.0],["2021-03-05",16.2005,16.2783,15.4457,16.076,12799900.0],["2021-03-08",16.325,16.7685,16.1382,16.5117,12809200.0],["2021-03-09",16.2394,16.2627,15.718,15.9203,10897700.0],["2021-03-10",15.9281,16.465,15.8659,16.465,11770700.0],["2021-03-11",16.3094,16.5428,16.2316,16.4183,7386200.0],["2021-03-12",16.6751,16.7918,16.4572,16.5662,9054400.0],["2021-03-15",16.535,16.6206,16.0059,16.2394,13783100.0],["2021-03-16",16.1849,16.1849,15.6869,15.8036,16128200.0],["2021-03-17",16.0837,16.2082,15.7025,15.8581,11510900.0],["2021-03-18",16.1616,16.6206,16.0137,16.1226,13549500.0],["2021-03-19",15.8814,16.0915,15.5702,15.8659,34834600.0],["2021-03-22",15.7958,15.827,15.3134,15.5001,10595600.0],["2021-03-23",15.3056,15.4535,14.971,14.9866,12764400.0],["2021-03-24",15.2901,15.5079,14.9788,14.9866,10270800.0],["2021-03-25",14.901,15.5702,14.7843,15.4768,13003800.0],["2021-03-26",15.718,15.827,15.4223,15.6791,11749000.0],["2021-03-29",15.4379,15.469,14.9477,15.1578,12310800.0],["2021-03-30",15.3367,15.7258,15.3367,15.6324,10257900.0],["2021-03-31",15.6169,15.8036,15.5002,15.5468,12576300.0],["2021-04-01",15.5002,15.8192,15.4535,15.7725,9114000.0],["2021-04-05",16.0059,16.1304,15.6636,15.7881,6661300.0],["2021-04-06",15.7336,15.8659,15.578,15.8114,6868300.0],["2021-04-07",15.8814,15.9904,15.7491,15.9826,7573200.0],["2021-04-08",15.7492,15.8659,15.4924,15.8192,9500600.0],["2021-04-09",16.0293,16.2082,15.9203,16.0371,9630900.0],["2021-04-12",16.1304,16.2394,16.0682,16.216,5648700.0],["2021-04-13",16.1304,16.1615,15.7414,15.9359,7421800.0],["2021-04-14",15.8425,16.3327,15.8425,16.1849,7120100.0],["2021-04-15",16.2238,16.2238,15.7336,16.0293,9358900.0],["2021-04-16",16.2316,16.3327,16.0448,16.0915,7957600.0],["2021-04-19",16.1693,16.3094,15.8425,15.8892,9297600.0],["2021-04-20",15.718,15.8581,15.3679,15.4379,12741800.0],["2021-04-21",15.3523,15.9359,15.2356,15.9048,7804200.0],["2021-04-22",15.9359,15.9515,15.5624,15.5702,8462600.0],["2021-04-23",15.6013,16.2471,15.469,16.1616,11988200.0],["2021-04-26",16.3716,16.7062,16.3561,16.5506,12438100.0],["2021-04-27",16.6051,16.714,16.4884,16.6907,8168200.0],["2021-04-28",16.7374,16.8463,16.6129,16.7685,6183900.0],["2021-04-29",17.0175,17.2042,16.9319,17.1653,7068500.0],["2021-04-30",17.072,17.2198,16.9241,16.9319,7420200.0],["2021-05-03",17.1186,17.2431,16.9008,17.1186,5854500.0],["2021-05-04",17.0486,17.4299,16.9008,17.4299,11013200.0],["2021-05-05",17.461,17.7411,17.2198,17.6789,9537800.0],["2021-05-06",17.7567,17.8189,17.4299,17.8112,5294100.0],["2021-05-07",17.4454,17.959,17.4065,17.9512,7003700.0],["2021-05-10",18.0991,18.2391,17.8656,17.8656,6686600.0],["2021-05-11",17.7178,18.1302,17.5699,17.7022,8471600.0],["2021-05-12",17.9901,18.0913,17.282,17.3365,7340100.0],["2021-05-13",17.2276,17.9979,17.1965,17.889,8582800.0],["2021-05-14",17.9512,18.2469,17.8734,18.2002,7187900.0],["2021-05-17",18.1069,18.3247,18.0135,18.3014,5164800.0],["2021-05-18",18.2936,18.4025,17.9357,17.9434,5807900.0],["2021-05-19",17.78,17.8423,17.4844,17.8189,6922400.0],["2021-05-20",17.8034,17.8968,17.5466,17.7645,4949200.0],["2021-05-21",17.8734,18.1535,17.8423,17.9901,5861800.0],["2021-05-24",18.0679,18.0835,17.8345,17.9279,6449300.0],["2021-05-25",17.9668,18.2469,17.6089,17.64,5525300.0],["2021-05-26",17.6789,17.8734,17.5777,17.8267,4989600.0],["2021-05-27",18.0679,18.1535,17.9512,18.1068,7545300.0],["2021-05-28",18.1265,18.1421,17.8049,18.0716,5004400.0],["2021-06-01",18.2598,18.3539,18.0872,18.15,5603400.0],["2021-06-02",18.1578,18.1578,17.8676,18.0088,6014200.0],["2021-06-03",17.9696,18.2206,17.9304,18.0402,6518200.0],["2021-06-04",18.0167,18.0167,17.6558,17.8284,4688300.0],["2021-06-07",17.8912,17.9461,17.7735,17.8362,5325500.0],["2021-06-08",17.6872,17.9147,17.4754,17.8362,6772200.0],["2021-06-09",17.6402,17.6715,17.4049,17.4598,4466500.0],["2021-06-10",17.75,17.7735,17.0676,17.0676,5055500.0],["2021-06-11",17.099,17.3264,17.0833,17.2088,5375500.0],["2021-06-14",17.1852,17.2245,16.7225,16.8872,6252300.0],["2021-06-15",16.895,17.1695,16.8166,17.0205,5561100.0],["2021-06-16",16.895,17.2323,16.6676,17.146,8570800.0],["2021-06-17",17.295,17.3578,16.0479,16.0871,8093100.0],["2021-06-18",15.7263,15.9146,15.5146,15.6322,14814000.0],["2021-06-21",15.7969,16.1656,15.7499,16.1499,5340100.0],["2021-06-22",16.142,16.2519,15.9146,16.1264,7639400.0],["2021-06-23",16.2126,16.3303,16.1499,16.1577,6711500.0],["2021-06-24",16.2283,16.4872,16.1028,16.4244,9626200.0],["2021-06-25",16.4793,16.7146,16.3852,16.6754,7307200.0],["2021-06-28",16.5813,16.5813,16.1185,16.2126,8846900.0],["2021-06-29",16.3303,16.4558,16.0009,16.095,7832200.0],["2021-06-30",16.0715,16.2832,16.0322,16.1969,5819600.0],["2021-07-01",16.346,16.4479,16.2048,16.3852,6113700.0],["2021-07-02",16.3773,16.4009,16.1656,16.2518,4785300.0],["2021-07-06",16.1891,16.1969,15.695,15.7342,8271900.0],["2021-07-07",15.5616,15.8205,15.5146,15.6165,7750300.0],["2021-07-08",15.2714,15.4832,15.0988,15.2165,8973800.0],["2021-07-09",15.593,15.8518,15.444,15.8205,7741100.0],["2021-07-12",15.593,16.0636,15.4518,16.0165,6110000.0],["2021-07-13",16.0244,16.0244,15.6244,15.742,5350300.0],["2021-07-14",15.7734,16.0009,15.4361,15.6793,7470500.0],["2021-07-15",15.5302,15.946,15.4518,15.8126,6798900.0],["2021-07-16",15.9224,15.9538,15.1381,15.1773,8612300.0],["2021-07-19",14.7851,14.9106,14.3929,14.5027,14320900.0],["2021-07-20",14.087,15.2165,14.04,14.9812,12614900.0],["2021-07-21",15.1538,15.4204,15.1381,15.2243,11760500.0],["2021-07-22",15.1537,15.1694,14.8086,14.9028,7286300.0],["2021-07-23",15.0988,15.3185,14.9106,14.9812,7375000.0],["2021-07-26",15.0283,15.3185,15.0283,15.1773,7462000.0],["2021-07-27",14.989,15.3263,14.8949,15.1851,7250400.0],["2021-07-28",15.2792,15.5381,15.0675,15.3655,9908300.0],["2021-07-29",15.5459,15.7342,15.3969,15.5851,10000800.0],["2021-07-30",15.491,15.742,15.3342,15.4204,8863200.0],["2021-08-02",15.491,15.9303,15.3185,15.3263,7933800.0],["2021-08-03",15.444,15.742,15.1381,15.695,7653400.0],["2021-08-04",15.4283,15.7655,15.3655,15.3969,7512400.0],["2021-08-05",15.5067,15.6793,15.4989,15.6087,5549800.0],["2021-08-06",15.844,16.1264,15.8126,15.9459,6153500.0],["2021-08-09",15.8361,16.0558,15.6871,15.844,6129300.0],["2021-08-10",15.8205,16.2205,15.7499,16.142,7416600.0],["2021-08-11",16.1734,16.4087,15.9852,16.3773,6823500.0],["2021-08-12",16.346,16.4166,16.1734,16.3381,5301300.0],["2021-08-13",16.4323,16.4636,16.142,16.2205,5761100.0],["2021-08-16",16.0401,16.1891,15.8597,16.095,6031200.0],["2021-08-17",15.9146,16.0479,15.6244,15.8518,5611400.0],["2021-08-18",15.7577,16.0165,15.6793,15.7028,5857900.0],["2021-08-19",15.5146,15.6714,15.3498,15.4832,5763400.0],["2021-08-20",15.4361,15.6244,15.3655,15.6165,6086000.0],["2021-08-23",15.7577,15.8989,15.7028,15.8126,4428000.0],["2021-08-24",15.8754,16.0636,15.8283,16.0087,4603300.0],["2021-08-25",16.0793,16.4558,15.993,16.3538,4973100.0],["2021-08-26",16.4244,16.4244,16.0165,16.0871,5157600.0],["2021-08-27",16.0871,16.4244,16.0636,16.3852,4688400.0],["2021-08-30",16.3971,16.4208,15.9539,15.9618,4268200.0],["2021-08-31",15.9935,16.2071,15.9222,16.0805,6984700.0],["2021-09-01",16.0963,16.1122,15.764,15.8352,6946100.0],["2021-09-02",15.8194,16.0805,15.7719,15.9222,5525600.0],["2021-09-03",15.9302,16.7057,15.7481,15.8669,6050100.0],["2021-09-07",15.9143,16.1359,15.851,15.8589,5955700.0],["2021-09-08",15.7798,15.8748,15.5899,15.6215,5085800.0],["2021-09-09",15.5899,15.9539,15.5187,15.8035,4872700.0],["2021-09-10",15.9064,15.9539,15.7007,15.7244,6625000.0],["2021-09-13",15.9302,16.4287,15.8431,16.3971,13308200.0],["2021-09-14",16.4287,16.5712,16.1913,16.3021,13302500.0],["2021-09-15",16.3971,16.7294,16.3812,16.6186,11208300.0],["2021-09-16",16.5632,16.7927,16.4999,16.5316,9390500.0],["2021-09-17",16.5474,16.7611,16.3654,16.4287,14040200.0],["2021-09-20",15.946,15.9776,15.574,15.8748,12057400.0],["2021-09-21",15.9935,16.0251,15.669,15.7719,8320200.0],["2021-09-22",16.0251,16.2467,15.9697,16.0726,7159800.0],["2021-09-23",16.2863,16.7294,16.215,16.5949,8767200.0],["2021-09-24",16.6266,16.8877,16.5949,16.7294,5767000.0],["2021-09-27",16.9827,17.3546,16.9273,17.2676,8736000.0],["2021-09-28",17.3942,17.4971,17.1726,17.2122,8352400.0],["2021-09-29",17.2676,17.4654,17.1409,17.4021,6013100.0],["2021-09-30",17.4891,17.5525,17.1093,17.1093,7711500.0],["2021-10-01",17.2597,17.8057,17.2359,17.6791,9436100.0],["2021-10-04",17.7028,18.0668,17.6395,17.7345,8231600.0],["2021-10-05",17.9007,18.1143,17.7107,17.964,7023500.0],["2021-10-06",17.8057,17.9402,17.5129,17.9086,7767200.0],["2021-10-07",18.051,18.2014,17.8136,17.964,10087800.0],["2021-10-08",17.9165,18.2568,17.8769,18.1776,12401700.0],["2021-10-11",18.3201,18.4309,18.0668,18.0827,5679800.0],["2021-10-12",18.0114,18.2093,17.9244,18.0827,6940100.0],["2021-10-13",17.956,18.0668,17.5366,17.9481,7651400.0],["2021-10-14",18.1935,18.3913,18.0035,18.3676,8952900.0],["2021-10-15",18.5812,18.6366,18.1222,18.2172,9414800.0],["2021-10-18",18.2014,18.4704,18.1776,18.233,6793800.0],["2021-10-19",18.3201,18.3913,18.1697,18.3596,6940500.0],["2021-10-20",18.2489,18.8107,18.2093,18.7712,10598900.0],["2021-10-21",18.9927,19.4438,18.6604,18.8186,9893700.0],["2021-10-22",18.9927,19.2301,18.9373,19.0244,7746100.0],["2021-10-25",19.1273,19.1668,18.969,19.0481,5525200.0],["2021-10-26",19.0877,19.0877,18.8503,18.9057,6028000.0],["2021-10-27",18.7949,18.9215,18.423,18.4309,7458400.0],["2021-10-28",18.4942,18.6366,18.4546,18.5971,4888800.0],["2021-10-29",18.6208,18.6287,18.3992,18.415,5218600.0],["2021-11-01",18.605,18.7237,18.5417,18.6841,3930600.0],["2021-11-02",18.6366,18.7632,18.5575,18.6208,4948500.0],["2021-11-03",18.51,19.064,18.4467,18.9532,6548100.0],["2021-11-04",18.8899,18.9373,18.4309,18.6208,6157300.0],["2021-11-05",18.8345,18.9373,18.6129,18.7395,5088500.0],["2021-11-08",18.8503,18.9769,18.605,18.7553,6969700.0],["2021-11-09",18.5417,18.787,18.4863,18.7632,6616800.0],["2021-11-10",18.8028,19.0006,18.7711,18.9136,6988900.0],["2021-11-11",18.8819,19.2776,18.8819,19.151,6778900.0],["2021-11-12",19.1114,19.2776,18.9057,19.064,6491500.0],["2021-11-15",19.151,19.1827,18.8265,18.9294,7302900.0],["2021-11-16",18.9611,19.056,18.8265,18.9294,4228300.0],["2021-11-17",18.9136,18.9769,18.6683,18.7632,4037700.0],["2021-11-18",18.7632,18.8266,18.5258,18.7316,5779300.0],["2021-11-19",18.4625,18.692,18.2489,18.4942,7545900.0],["2021-11-22",18.7712,19.0244,18.5179,18.6999,6189600.0],["2021-11-23",18.874,19.0165,18.7395,18.969,4894700.0],["2021-11-24",18.9769,19.1431,18.8582,18.9611,5113300.0],["2021-11-26",18.3596,18.3596,17.7582,18.1222,8458800.0],["2021-11-29",18.4854,18.5652,18.0065,18.222,7676300.0],["2021-11-30",17.9666,18.1103,17.783,17.9107,16124800.0],["2021-12-01",18.2859,18.3816,17.5915,17.6074,8518200.0],["2021-12-02",17.807,18.3497,17.6633,18.222,8062800.0],["2021-12-03",18.2699,18.3737,17.7192,17.8868,9779800.0],["2021-12-06",18.23,18.645,18.0863,18.4056,8455400.0],["2021-12-07",18.5173,18.8047,18.4375,18.5253,8759800.0],["2021-12-08",18.5333,18.7248,18.4375,18.4375,6288800.0],["2021-12-09",18.3417,18.5333,18.1901,18.3497,5810600.0],["2021-12-10",18.4934,18.5173,18.1342,18.3657,5177100.0],["2021-12-13",18.2859,18.3178,17.9027,17.9187,8929500.0],["2021-12-14",17.9826,18.3737,17.9267,18.1661,7643900.0],["2021-12-15",18.9244,18.9244,18.206,18.4455,11667900.0],["2021-12-16",18.677,19.0601,18.4854,18.6131,8581400.0],["2021-12-17",18.4774,18.5572,17.9427,17.9666,19772200.0],["2021-12-20",17.7112,17.7351,17.2882,17.6154,10854700.0],["2021-12-21",17.8548,18.1981,17.8469,18.1103,6662200.0],["2021-12-22",18.0464,18.206,17.9905,18.0863,4748400.0],["2021-12-23",18.222,18.3896,18.0863,18.1502,4851200.0],["2021-12-27",18.2699,18.4295,17.9905,18.4295,4040300.0],["2021-12-28",18.3098,18.5892,18.3098,18.5093,3964000.0],["2021-12-29",18.5812,18.7169,18.4375,18.5971,3667200.0],["2021-12-30",18.6849,18.8047,18.4934,18.5093,3132300.0],["2021-12-31",18.4455,18.5971,18.4215,18.4615,3397000.0],["2022-01-03",18.7169,19.0042,18.6929,18.8206,6834300.0],["2022-01-04",19.1159,19.8503,19.0681,19.8103,8397900.0],["2022-01-05",19.954,20.1695,19.6826,19.6906,10080400.0],["2022-01-06",20.1456,20.7761,20.0338,20.6963,9425800.0],["2022-01-07",20.7522,21.1113,20.6404,21.0315,11174500.0],["2022-01-10",21.271,21.3428,20.7043,21.0156,9951900.0],["2022-01-11",21.1592,21.1832,20.7362,21.0954,7982800.0],["2022-01-12",21.1513,21.255,20.9437,21.0714,10741600.0],["2022-01-13",21.1752,21.4625,21.1113,21.3109,10551600.0],["2022-01-14",20.9437,21.5663,20.7602,21.5583,9869500.0],["2022-01-18",21.6701,21.686,21.0874,21.2311,6643800.0],["2022-01-19",21.2311,21.279,20.4249,20.4249,10692100.0],["2022-01-20",20.5526,20.7921,20.0019,20.0578,10669000.0],["2022-01-21",19.962,20.3212,19.6826,19.7864,13063000.0],["2022-01-24",19.4352,20.0258,19.092,19.946,11456600.0],["2022-01-25",19.7864,20.0498,19.2596,19.8742,7949800.0],["2022-01-26",20.0658,20.3212,19.7545,20.1456,13971100.0],["2022-01-27",20.2733,20.5846,19.7625,19.9061,9332300.0],["2022-01-28",19.8503,20.0578,19.5709,20.0578,8776500.0],["2022-01-31",19.8103,20.1216,19.5709,20.0019,8375500.0],["2022-02-01",19.978,20.4409,19.8582,20.393,6372000.0],["2022-02-02",20.3531,20.6404,20.2653,20.6005,5676700.0],["2022-02-03",20.7123,20.8639,20.409,20.4409,6388300.0],["2022-02-04",20.5526,21.0315,20.4728,20.8879,6724500.0],["2022-02-07",20.8879,21.1832,20.7921,21.0794,7508600.0],["2022-02-08",21.4945,21.5743,21.2231,21.5104,11143500.0],["2022-02-09",21.4705,21.5104,21.255,21.3109,6496500.0],["2022-02-10",21.3189,21.6301,21.0874,21.1912,8221500.0],["2022-02-11",21.0395,21.4865,20.7681,20.9278,11342100.0],["2022-02-14",21.0076,21.1273,20.5047,20.6803,8755800.0],["2022-02-15",20.8958,21.2311,20.8639,21.1752,6272200.0],["2022-02-16",20.9916,21.4067,20.9597,21.2391,5209000.0],["2022-02-17",20.9916,21.0395,20.4489,20.5367,6181400.0],["2022-02-18",20.4728,20.7522,20.393,20.4648,7210700.0],["2022-02-22",20.4808,20.6085,20.2493,20.4249,7548500.0],["2022-02-23",20.5526,20.6404,19.5948,19.6906,8771800.0],["2022-02-24",19.0361,19.3075,18.5812,19.2596,12517100.0],["2022-02-25",19.4272,20.2254,19.3873,20.1935,8884300.0],["2022-02-28",19.4977,20.1653,19.4977,20.1653,11545700.0],["2022-03-01",19.8838,19.924,18.3716,18.4922,14839300.0],["2022-03-02",18.822,19.5781,18.822,19.4414,12759200.0],["2022-03-03",19.4173,19.5942,19.0875,19.4333,10191800.0],["2022-03-04",18.7416,18.9427,18.3957,18.6772,8838100.0],["2022-03-07",18.4762,18.5646,17.7844,17.7924,13428000.0],["2022-03-08",18.2188,18.5566,17.7764,18.0177,12318900.0],["2022-03-09",18.7094,18.9909,18.6049,18.7577,7809000.0],["2022-03-10",18.4118,18.7979,18.2831,18.4681,11670900.0],["2022-03-11",18.6853,19.0714,18.4118,18.4359,7928500.0],["2022-03-14",18.822,19.554,18.8059,19.1518,11074500.0],["2022-03-15",19.2805,19.4333,18.8944,19.1759,6940200.0],["2022-03-16",19.5379,19.8757,19.1759,19.5942,12916900.0],["2022-03-17",19.1759,19.4092,18.9427,19.4092,7443500.0],["2022-03-18",19.377,19.377,18.8462,19.2483,24007000.0],["2022-03-21",19.3207,19.5942,19.0794,19.2162,6494300.0],["2022-03-22",19.5299,19.8033,19.4253,19.5701,6197900.0],["2022-03-23",19.377,19.5459,18.8703,18.9185,5056000.0],["2022-03-24",19.0875,19.2242,18.8783,18.9829,5844900.0],["2022-03-25",19.0231,19.3449,18.9346,19.2162,6459700.0],["2022-03-28",19.0472,19.0472,18.5405,18.8462,6018300.0],["2022-03-29",19.192,19.2725,18.8381,19.007,5608300.0],["2022-03-30",18.999,19.0231,18.3475,18.5083,8303100.0],["2022-03-31",18.4761,18.6692,17.9855,18.0016,8962700.0],["2022-04-01",18.1866,18.2992,17.334,17.4224,14329300.0],["2022-04-04",17.3903,17.4627,17.0283,17.3581,8741400.0],["2022-04-05",17.2455,17.519,17.149,17.1731,9276200.0],["2022-04-06",17.0444,17.1409,16.7709,16.8272,10894900.0],["2022-04-07",16.8835,16.9398,16.4411,16.6744,9634000.0],["2022-04-08",16.8916,16.9077,16.61,16.7066,10992700.0],["2022-04-11",16.7146,17.1811,16.6663,16.779,7571600.0],["2022-04-12",16.7548,16.972,16.3687,16.4894,9048500.0],["2022-04-13",16.3044,16.5618,16.2481,16.5537,12789100.0],["2022-04-14",16.5698,16.6663,16.4089,16.4733,9067900.0],["2022-04-18",16.4572,16.7307,16.425,16.7066,9049300.0],["2022-04-19",16.795,17.3018,16.7307,17.2374,12486100.0],["2022-04-20",17.4627,17.8327,17.35,17.4948,13951100.0],["2022-04-21",17.0524,17.8005,16.8192,16.9559,16539300.0],["2022-04-22",16.98,17.0444,16.6422,16.6583,13425700.0],["2022-04-25",16.5296,16.6503,16.1033,16.5939,15848300.0],["2022-04-26",16.24,16.5537,16.0068,16.0148,11212500.0],["2022-04-27",16.047,16.1918,15.8942,15.9746,11467400.0],["2022-04-28",16.1435,16.232,15.8942,16.1113,8962800.0],["2022-04-29",16.0631,16.2239,15.492,15.5322,10362700.0],["2022-05-02",15.5965,15.7252,15.2989,15.6609,10348400.0],["2022-05-03",15.8137,15.9826,15.6528,15.8539,8193300.0],["2022-05-04",15.8218,16.3607,15.7494,16.3124,10343100.0],["2022-05-05",16.0792,16.1676,15.6046,15.9102,9991500.0],["2022-05-06",15.9022,15.9183,15.4357,15.7172,8197000.0],["2022-05-09",15.5081,15.6287,15.2024,15.4276,9018300.0],["2022-05-10",15.6689,15.685,14.9691,15.2185,12488300.0],["2022-05-11",15.2265,15.5805,14.9128,14.945,9088400.0],["2022-05-12",14.9128,15.0978,14.5991,14.9048,12601100.0],["2022-05-13",15.0415,15.1944,14.8726,14.9772,8640000.0],["2022-05-16",15.0013,15.0737,14.752,14.9048,7519000.0],["2022-05-17",15.2105,15.5483,15.2105,15.4598,6574200.0],["2022-05-18",15.2909,15.3472,14.7922,14.8887,7998000.0],["2022-05-19",14.6796,14.8968,14.5831,14.7681,9430400.0],["2022-05-20",14.8324,15.0254,14.4222,14.7359,9884200.0],["2022-05-23",15.122,15.3955,14.9691,15.2426,9014500.0],["2022-05-24",15.2104,15.3794,14.8083,15.3231,13355300.0],["2022-05-25",15.2426,15.8539,15.2426,15.7011,16263100.0],["2022-05-26",15.7896,16.0952,15.7896,16.0229,15423800.0],["2022-05-27",16.0432,16.1813,15.9701,16.1,6529700.0],["2022-05-31",15.8482,16.3437,15.7995,16.2137,22267600.0],["2022-06-01",16.2869,16.2869,15.6045,15.8401,8022500.0],["2022-06-02",15.9051,16.2137,15.7751,16.1813,5045400.0],["2022-06-03",16.0675,16.1325,15.9051,15.9538,7764800.0],["2022-06-06",16.1325,16.2381,15.9457,15.9701,6143800.0],["2022-06-07",15.7995,16.0594,15.7507,16.0188,7363400.0],["2022-06-08",15.8401,15.8807,15.6045,15.6939,6142000.0],["2022-06-09",15.6776,15.7101,15.1496,15.1496,6735000.0],["2022-06-10",14.7841,14.914,14.4104,14.4348,7510000.0],["2022-06-13",14.053,14.4104,13.9068,14.1261,16276700.0],["2022-06-14",14.1424,14.386,14.0124,14.248,15323400.0],["2022-06-15",14.4104,14.646,14.248,14.4104,14413900.0],["2022-06-16",14.0936,14.1342,13.7687,13.8743,8566500.0],["2022-06-17",13.9068,14.2236,13.8824,14.0205,17306600.0],["2022-06-21",14.4104,14.4998,14.1342,14.2317,7033200.0],["2022-06-22",14.0286,14.2073,13.9311,14.1424,15142500.0],["2022-06-23",14.0286,14.0611,13.5575,13.8093,14936000.0],["2022-06-24",13.8499,14.5648,13.8174,14.4835,14867300.0],["2022-06-27",14.5729,14.6054,14.1667,14.2642,8650200.0],["2022-06-28",14.4267,14.7191,14.2642,14.3048,7895100.0],["2022-06-29",14.3779,14.3779,14.1261,14.2073,7174700.0],["2022-06-30",13.7606,14.2561,13.6062,13.9961,10531100.0],["2022-07-01",13.9474,14.2967,13.7687,14.2155,8677000.0],["2022-07-05",13.858,14.118,13.6468,14.118,6269700.0],["2022-07-06",13.9961,14.1342,13.8418,14.0124,7574900.0],["2022-07-07",14.2155,14.3536,14.1424,14.3129,5105000.0],["2022-07-08",14.4429,14.516,14.1342,14.2073,5668400.0],["2022-07-11",14.0692,14.2886,14.0043,14.1424,7266100.0],["2022-07-12",13.9799,14.3698,13.9555,14.0611,6039000.0],["2022-07-13",13.9068,13.923,13.5819,13.8012,6078500.0],["2022-07-14",13.4844,13.5819,13.33,13.5087,6595600.0],["2022-07-15",13.7768,14.3048,13.6631,14.2317,8562500.0],["2022-07-18",14.451,14.6947,14.3048,14.3779,7110900.0],["2022-07-19",14.5891,14.7597,14.5241,14.6622,16754400.0],["2022-07-20",14.5648,14.7597,14.516,14.7353,16636000.0],["2022-07-21",15.0278,15.4177,14.581,14.8328,19771600.0],["2022-07-22",14.8328,14.9872,14.5485,14.6541,14757100.0],["2022-07-25",14.8247,14.8328,14.6297,14.7028,11060400.0],["2022-07-26",14.5891,14.711,14.248,14.3211,8816800.0],["2022-07-27",14.386,14.6785,14.2642,14.6379,22081200.0],["2022-07-28",14.6216,14.7922,14.3048,14.5485,9106300.0],["2022-07-29",14.6054,14.9222,14.581,14.8653,17599700.0],["2022-08-01",14.7028,14.8734,14.5648,14.8572,8152600.0],["2022-08-02",14.7841,14.8409,14.581,14.6054,7109800.0],["2022-08-03",14.711,14.8085,14.5566,14.711,8683800.0],["2022-08-04",14.6216,14.6947,14.4023,14.4104,7681700.0],["2022-08-05",14.3779,14.776,14.3454,14.6704,7073400.0],["2022-08-08",14.8247,14.8734,14.6785,14.7435,7780500.0],["2022-08-09",14.7678,14.7841,14.5648,14.711,5416300.0],["2022-08-10",14.9547,15.507,14.9547,15.3283,12419000.0],["2022-08-11",15.4908,15.6939,15.4664,15.6045,7637200.0],["2022-08-12",15.7264,15.7751,15.4827,15.767,7441200.0],["2022-08-15",15.5801,15.8888,15.5152,15.7995,8235600.0],["2022-08-16",15.7182,16.1406,15.7101,16.0675,8757400.0],["2022-08-17",15.832,15.8563,15.5964,15.7913,9904600.0],["2022-08-18",15.8157,15.9538,15.7507,15.9538,6062200.0],["2022-08-19",15.7995,15.8563,15.5639,15.6776,5672700.0],["2022-08-22",15.4014,15.4339,15.1415,15.1984,7036500.0],["2022-08-23",15.2146,15.4177,15.2146,15.2471,4827300.0],["2022-08-24",15.2552,15.2796,15.0765,15.2309,6004800.0],["2022-08-25",15.2715,15.5233,15.2227,15.4827,5513300.0],["2022-08-26",15.5395,15.6045,14.9709,14.9709,7755000.0],["2022-08-29",14.8765,14.9258,14.6959,14.7862,10273500.0],["2022-08-30",14.8765,14.934,14.622,14.6712,10357700.0],["2022-08-31",14.7616,14.7862,14.507,14.5235,10605900.0],["2022-09-01",14.4824,14.5317,14.1869,14.5153,7052100.0],["2022-09-02",14.7205,14.8272,14.3346,14.4085,6913200.0],["2022-09-06",14.5235,14.5235,14.113,14.2197,9018400.0],["2022-09-07",14.1376,14.6302,14.0883,14.5891,6318100.0],["2022-09-08",14.4742,15.1885,14.4414,15.1803,9992400.0],["2022-09-09",15.2459,15.4266,15.2213,15.3198,9411100.0],["2022-09-12",15.4348,15.6482,15.3855,15.5169,8724500.0],["2022-09-13",15.2295,15.3363,14.7369,14.778,8372300.0],["2022-09-14",14.8601,14.8929,14.3839,14.4824,13859900.0],["2022-09-15",14.5481,15.0161,14.5153,14.8354,15219700.0],["2022-09-16",14.6795,14.6795,14.3593,14.5317,16604900.0],["2022-09-19",14.269,14.7123,14.269,14.6384,8848000.0],["2022-09-20",14.4988,14.5645,14.2772,14.4578,11357500.0],["2022-09-21",14.4906,14.5809,14.0637,14.0637,10911100.0],["2022-09-22",14.1622,14.1622,13.5465,13.6122,13440000.0],["2022-09-23",13.4069,13.5383,13.2181,13.4808,17577700.0],["2022-09-26",13.333,13.5629,13.1442,13.2181,11489200.0],["2022-09-27",13.3412,13.4069,12.9472,13.1031,12110200.0],["2022-09-28",13.0949,13.3905,13.0785,13.2755,11769000.0],["2022-09-29",13.0539,13.2838,12.9225,13.1606,8992700.0],["2022-09-30",13.2099,13.4972,13.1196,13.1524,9116800.0],["2022-10-03",13.3659,13.6204,13.1278,13.5218,12253100.0],["2022-10-04",13.7271,14.0965,13.7271,14.0555,12371300.0],["2022-10-05",13.7846,13.9488,13.7599,13.8667,6929300.0],["2022-10-06",13.7517,13.8995,13.6122,13.645,8821900.0],["2022-10-07",13.5465,13.5547,13.2181,13.2591,12931400.0],["2022-10-10",13.3002,13.3905,13.0046,13.0867,11590400.0],["2022-10-11",12.9964,13.1442,12.7747,12.8651,10090400.0],["2022-10-12",12.8076,13.0293,12.7009,12.7994,14216500.0],["2022-10-13",12.6762,13.7928,12.5284,13.7189,16254800.0],["2022-10-14",13.7928,14.1212,13.489,13.5301,16069600.0],["2022-10-17",13.8502,13.9734,13.7271,13.8667,10544900.0],["2022-10-18",14.1704,14.2936,13.801,13.9406,16378700.0],["2022-10-19",13.7764,13.957,13.4808,13.5383,14995400.0],["2022-10-20",13.1524,13.7107,12.8486,13.0128,21413700.0],["2022-10-21",13.0949,13.8913,12.9307,13.8749,21911300.0],["2022-10-24",13.9406,14.7451,13.9406,14.5563,16617800.0],["2022-10-25",14.4332,14.7287,14.3182,14.5891,13140800.0],["2022-10-26",14.6384,14.7369,14.507,14.5235,12541100.0],["2022-10-27",14.6795,14.7862,14.5563,14.5727,10511300.0],["2022-10-28",14.6548,14.8683,14.507,14.8601,9137300.0],["2022-10-31",14.7616,14.8272,14.6548,14.6712,8120500.0],["2022-11-01",14.8026,14.9175,14.6959,14.819,10874100.0],["2022-11-02",14.7616,15.2377,14.6138,14.6138,15562400.0],["2022-11-03",14.4332,14.7533,14.2279,14.6466,11473300.0],["2022-11-04",14.8601,15.0982,14.6877,14.9668,9812300.0],["2022-11-07",15.0571,15.131,14.8601,15.0489,6444200.0],["2022-11-08",15.0489,15.1803,14.8929,15.0489,6953300.0],["2022-11-09",14.8929,14.9422,14.6712,14.6959,9855500.0],["2022-11-10",15.2295,15.9931,15.2131,15.9684,15582900.0],["2022-11-11",16.0341,16.4528,16.0259,16.2804,12219900.0],["2022-11-14",16.1408,16.2229,15.599,15.599,12114100.0],["2022-11-15",15.9684,16.1737,15.484,15.7385,11506700.0],["2022-11-16",15.6729,15.7796,15.4266,15.5415,9650700.0],["2022-11-17",15.4266,15.4266,15.0982,15.328,9468900.0],["2022-11-18",15.5333,15.6729,15.09,15.2788,20771000.0],["2022-11-21",15.2213,15.443,15.1803,15.3937,10591400.0],["2022-11-22",15.5251,15.599,15.4184,15.5169,7719000.0],["2022-11-23",15.4676,15.6154,15.4594,15.5333,6214200.0],["2022-11-25",15.6482,15.6729,15.5826,15.6236,2839900.0],["2022-11-28",15.495,15.5531,15.1464,15.2128,5721900.0],["2022-11-29",15.246,15.4286,15.0966,15.412,9528100.0],["2022-11-30",15.3124,15.6195,14.7812,15.6112,15632400.0],["2022-12-01",15.661,15.7605,15.3456,15.5365,10317800.0],["2022-12-02",15.3456,15.4867,15.2792,15.3954,10413900.0],["2022-12-05",15.2294,15.2792,14.4575,14.4824,15433200.0],["2022-12-06",14.4243,14.5239,14.1173,14.2418,16514500.0],["2022-12-07",14.1837,14.4077,14.0177,14.3247,10238000.0],["2022-12-08",14.3994,14.4741,14.1754,14.2584,12291300.0],["2022-12-09",14.192,14.5405,14.0924,14.4575,7691700.0],["2022-12-12",14.4243,14.582,14.2667,14.5737,10469300.0],["2022-12-13",14.8642,14.9389,14.2169,14.3579,13180200.0],["2022-12-14",14.3331,14.5073,14.0841,14.1837,13531500.0],["2022-12-15",13.9845,14.0675,13.8351,13.9513,12686400.0],["2022-12-16",13.777,13.9347,13.6359,13.7936,19929200.0],["2022-12-19",13.8351,14.0011,13.694,13.8185,10493000.0],["2022-12-20",13.7438,14.026,13.7438,13.8019,7295500.0],["2022-12-21",14.0011,14.1588,13.9928,14.0758,8290500.0],["2022-12-22",13.943,14.1754,13.8766,14.1671,8437500.0],["2022-12-23",14.1837,14.2999,14.1422,14.2584,5318000.0],["2022-12-27",14.2916,14.4243,14.1505,14.3497,4919200.0],["2022-12-28",14.275,14.4243,14.192,14.2418,5051200.0],["2022-12-29",14.2999,14.4907,14.2584,14.4658,4481100.0],["2022-12-30",14.3662,14.5239,14.3496,14.4575,3886100.0],["2023-01-03",14.6318,14.8808,14.5654,14.6152,12443700.0],["2023-01-04",14.8061,15.163,14.7646,15.0053,8698800.0],["2023-01-05",14.8891,14.9306,14.6567,14.8061,8867400.0],["2023-01-06",14.9057,15.2958,14.748,15.246,8378400.0],["2023-01-09",15.2045,15.2709,15.0136,15.0966,8958600.0],["2023-01-10",15.0966,15.2128,14.9887,15.1132,6681400.0],["2023-01-11",15.1215,15.2045,15.0634,15.1796,8601500.0],["2023-01-12",15.3041,15.4037,15.163,15.2211,9545600.0],["2023-01-13",14.9721,15.1464,14.582,15.0883,11329400.0],["2023-01-17",15.0468,15.0717,14.8061,14.9555,10854600.0],["2023-01-18",14.8227,14.8974,14.2916,14.3082,21140800.0],["2023-01-19",14.1339,14.2003,13.5612,13.6525,25026600.0],["2023-01-20",13.7687,14.5239,13.5612,14.4741,19077000.0],["2023-01-23",14.5239,15.0883,14.4326,14.997,13967400.0],["2023-01-24",14.997,15.08,14.7978,14.8808,9379100.0],["2023-01-25",14.7231,15.2709,14.6318,15.2128,13523500.0],["2023-01-26",15.329,15.5697,15.2211,15.5448,14184200.0],["2023-01-27",15.5448,15.8933,15.495,15.7605,18064100.0],["2023-01-30",15.6195,15.6859,15.5033,15.5697,9953500.0],["2023-01-31",15.5863,15.9348,15.4784,15.9265,17879100.0],["2023-02-01",15.7522,16.5324,15.6858,16.4328,22524900.0],["2023-02-02",16.549,16.8478,16.4245,16.6403,22094200.0],["2023-02-03",16.4743,16.798,16.4577,16.6154,11609000.0],["2023-02-06",16.4328,16.4909,16.2502,16.4162,9251700.0],["2023-02-07",16.2917,16.6735,16.2419,16.6154,10949900.0],["2023-02-08",16.4162,16.5988,16.3498,16.4328,6231500.0],["2023-02-09",16.5075,16.5822,16.134,16.2253,6559200.0],["2023-02-10",16.134,16.1921,16.0012,16.134,7777400.0],["2023-02-13",16.0759,16.3083,16.0178,16.3083,6485300.0],["2023-02-14",16.2502,16.2917,15.8518,16.0012,10256400.0],["2023-02-15",15.8269,16.1423,15.8269,15.9846,7403600.0],["2023-02-16",15.8186,16.0012,15.6776,15.8352,7485800.0],["2023-02-17",15.7937,15.9597,15.5863,15.8933,8214600.0],["2023-02-21",15.6444,15.6444,15.2543,15.3622,10471200.0],["2023-02-22",15.2792,15.3539,15.0219,15.0966,12225400.0],["2023-02-23",15.246,15.3373,14.7729,15.0468,10810100.0],["2023-02-24",14.9223,15.246,14.7646,15.2045,16929600.0],["2023-02-27",15.3514,15.4857,15.1248,15.1919,8188600.0],["2023-02-28",15.2758,15.4521,15.1919,15.3514,13251800.0],["2023-03-01",15.3514,15.5192,15.2087,15.4857,11105800.0],["2023-03-02",15.2506,15.2926,14.7806,15.0492,15062700.0],["2023-03-03",15.1751,15.3849,15.0576,15.3765,8788600.0],["2023-03-06",15.3849,15.578,15.1415,15.2339,11412000.0],["2023-03-07",14.9821,15.1583,14.6715,14.7303,21675500.0],["2023-03-08",14.6967,14.7974,14.4533,14.5288,12258700.0],["2023-03-09",14.3442,14.3945,13.4797,13.4881,25718500.0],["2023-03-10",12.9677,13.5972,12.5564,13.1439,42348500.0],["2023-03-13",10.2734,10.819,8.066,9.5516,111197500.0],["2023-03-14",11.4065,11.5324,10.0216,10.2147,73411900.0],["2023-03-15",9.6187,10.1055,9.1151,9.8621,58652900.0],["2023-03-16",9.7446,10.6259,8.7878,10.307,76220300.0],["2023-03-17",9.9964,10.0636,9.4005,9.6775,70676000.0],["2023-03-20",10.0384,10.2986,9.7111,9.795,28571500.0],["2023-03-21",10.1475,10.7602,9.9796,10.7099,34458700.0],["2023-03-22",10.6427,10.6847,10.0888,10.1139,27915300.0],["2023-03-23",10.2566,10.349,9.4341,9.4593,32445400.0],["2023-03-24",9.2662,10.0132,9.1067,9.9545,28743000.0],["2023-03-27",10.8274,10.8945,10.1727,10.4832,26704600.0],["2023-03-28",10.4497,10.6679,10.2147,10.3825,22110900.0],["2023-03-29",10.5756,10.6931,10.5,10.6343,16516100.0],["2023-03-30",10.8526,10.8777,10.2818,10.3909,17406100.0],["2023-03-31",10.5252,10.5588,10.1223,10.5084,13592600.0],["2023-04-03",10.5252,10.6343,10.1979,10.3825,13716500.0],["2023-04-04",10.4497,10.4665,9.7111,9.8454,27870700.0],["2023-04-05",9.6607,9.8034,9.4173,9.7027,29540100.0],["2023-04-06",9.7111,10.1643,9.6775,9.9964,20436900.0],["2023-04-10",10.03,10.2818,9.8957,10.1727,15544600.0],["2023-04-11",10.1811,10.3909,10.1055,10.2818,13120100.0],["2023-04-12",10.3406,10.4077,10.0804,10.1139,15568600.0],["2023-04-13",10.1727,10.3993,9.9293,10.3154,12360600.0],["2023-04-14",10.5336,10.5504,10.0468,10.1475,16962100.0],["2023-04-17",10.0804,10.3406,9.8202,10.3322,57505900.0],["2023-04-18",10.349,10.349,9.988,10.1475,38198400.0],["2023-04-19",10.2818,10.5168,10.03,10.3909,47773400.0],["2023-04-20",9.7362,10.3154,9.6187,10.1055,37369500.0],["2023-04-21",9.988,10.0132,9.602,9.7279,25192400.0],["2023-04-24",9.6943,9.7278,9.3334,9.3418,23021700.0],["2023-04-25",9.1403,9.2243,8.6787,8.7962,31905400.0],["2023-04-26",8.8801,9.09,8.7207,8.8633,23788900.0],["2023-04-27",8.8549,9.2075,8.8549,9.1907,20468700.0],["2023-04-28",9.0732,9.5516,9.048,9.4509,19578600.0],["2023-05-01",9.4089,9.518,8.9808,8.9976,23150000.0],["2023-05-02",8.9808,8.9808,8.0324,8.1499,44634700.0],["2023-05-03",8.2506,8.536,7.9149,7.9988,34854400.0],["2023-05-04",7.3693,7.7974,7.1679,7.4952,57354500.0],["2023-05-05",8.3765,8.3765,7.9485,8.2506,32463100.0],["2023-05-08",8.4353,8.5192,8.1079,8.1247,20407800.0],["2023-05-09",7.9988,8.2842,7.8729,8.1583,14911100.0],["2023-05-10",8.3346,8.3597,7.7135,7.8226,24936000.0],["2023-05-11",7.6967,7.8226,7.5288,7.6295,19256500.0],["2023-05-12",7.7218,7.7638,7.3358,7.5456,29034600.0],["2023-05-15",7.5959,8.066,7.5456,8.0492,22334700.0],["2023-05-16",7.9653,8.1331,7.8561,7.8645,17399400.0],["2023-05-17",8.1415,8.5696,8.1415,8.5444,25671300.0],["2023-05-18",8.5612,8.5864,8.2758,8.4353,22661700.0],["2023-05-19",8.4521,8.5192,8.0744,8.2422,23150300.0],["2023-05-22",8.3262,8.6367,8.2674,8.6283,15722600.0],["2023-05-23",8.6451,9.0564,8.6367,8.7794,22592800.0],["2023-05-24",8.6451,8.771,8.5276,8.5612,12475800.0],["2023-05-25",8.5444,8.5864,8.3094,8.4856,15997600.0],["2023-05-26",8.4557,8.5842,8.3614,8.4728,14327800.0],["2023-05-30",8.5413,8.6441,8.3014,8.5071,20027100.0],["2023-05-31",8.4128,8.4214,7.9673,8.0016,34778300.0],["2023-06-01",8.1644,8.3443,7.8731,8.2415,18079300.0],["2023-06-02",8.4814,8.824,8.4214,8.8069,17414500.0],["2023-06-05",8.8754,8.9268,8.4385,8.6784,17639900.0],["2023-06-06",8.6784,9.3124,8.6013,9.0982,16236600.0],["2023-06-07",9.1581,9.4666,9.0125,9.4409,20955000.0],["2023-06-08",9.3124,9.5094,9.2096,9.4066,14014500.0],["2023-06-09",9.4066,9.4323,9.081,9.1496,16885900.0],["2023-06-12",9.141,9.4837,8.4128,8.7555,37952300.0],["2023-06-13",8.7555,9.081,8.6184,8.9782,19268000.0],["2023-06-14",9.081,9.1239,8.4814,8.4899,23224500.0],["2023-06-15",8.4385,8.687,8.3871,8.6356,18653400.0],["2023-06-16",8.7127,8.7384,8.3957,8.5071,28306700.0],["2023-06-20",8.4642,8.4814,8.2929,8.4385,12228300.0],["2023-06-21",8.4128,8.5071,8.2929,8.43,10388900.0],["2023-06-22",8.3614,8.4214,8.1558,8.1901,14764600.0],["2023-06-23",8.1387,8.1815,7.9845,8.0102,17268900.0],["2023-06-26",8.053,8.1472,7.9502,8.0102,19298000.0],["2023-06-27",8.0187,8.1815,7.9245,8.1301,18129100.0],["2023-06-28",8.053,8.0701,7.9159,7.9759,16996200.0],["2023-06-29",8.0873,8.1901,7.9331,7.993,22646900.0],["2023-06-30",8.1215,8.1215,7.9074,7.9159,19148100.0],["2023-07-03",7.9588,8.3271,7.9588,8.1986,13299700.0],["2023-07-05",8.0701,8.2415,7.9759,8.1558,14944600.0],["2023-07-06",7.9845,8.0787,7.796,8.0787,21222400.0],["2023-07-07",8.0359,8.3529,8.0359,8.2158,18247900.0],["2023-07-10",8.2243,8.3186,8.1044,8.1387,22333400.0],["2023-07-11",8.25,8.5071,8.1387,8.4985,25268100.0],["2023-07-12",8.7898,9.0468,8.687,8.7641,29566100.0],["2023-07-13",8.8069,9.1067,8.7555,9.0896,18420700.0],["2023-07-14",9.2096,9.2353,8.6698,8.7041,17618200.0],["2023-07-17",8.7127,8.8155,8.6441,8.8155,11660100.0],["2023-07-18",8.7812,9.1924,8.7641,9.1753,20902700.0],["2023-07-19",9.2267,9.8435,9.2096,9.775,36097100.0],["2023-07-20",9.458,10.3318,9.2952,10.1776,44003700.0],["2023-07-21",10.3147,10.3661,9.7578,9.7921,24633900.0],["2023-07-24",9.8521,10.3832,9.8178,10.1862,23567600.0],["2023-07-25",10.3147,10.5289,9.8606,9.9549,25580900.0],["2023-07-26",10.289,10.7773,10.289,10.6402,27931100.0],["2023-07-27",10.7431,11.1714,10.4261,10.5032,26584100.0],["2023-07-28",10.6745,10.8459,10.5289,10.7688,14857300.0],["2023-07-31",10.8287,10.863,10.4089,10.546,17227000.0],["2023-08-01",10.4689,10.5374,10.0063,10.2719,17426700.0],["2023-08-02",10.1434,10.2119,9.972,10.1948,11773800.0],["2023-08-03",10.1862,10.3404,9.972,10.3147,11808400.0],["2023-08-04",10.229,10.3404,10.1519,10.2119,10010200.0],["2023-08-07",10.1862,10.3918,10.1434,10.3233,7183400.0],["2023-08-08",9.9549,10.2547,9.715,10.229,12109300.0],["2023-08-09",10.1177,10.2633,9.8349,9.8606,11161500.0],["2023-08-10",9.9463,9.9892,9.6893,9.9035,13897400.0],["2023-08-11",9.8178,9.9635,9.7921,9.9035,7774400.0],["2023-08-14",9.8264,9.8692,9.3895,9.4409,13559200.0],["2023-08-15",9.261,9.3038,8.9868,9.1153,16008600.0],["2023-08-16",9.0982,9.1839,8.9097,9.0211,12660200.0],["2023-08-17",9.0725,9.2781,8.9097,9.2353,17761800.0],["2023-08-18",9.0896,9.3638,9.0468,9.2781,14560700.0],["2023-08-21",9.3209,9.3895,9.1496,9.3295,15531000.0],["2023-08-22",9.261,9.3038,8.9268,8.944,13679900.0],["2023-08-23",8.9611,9.2353,8.8669,9.2096,12845500.0],["2023-08-24",9.1924,9.5094,9.1239,9.3124,11642300.0],["2023-08-25",9.398,9.4923,9.1753,9.3209,13586500.0],["2023-08-28",9.4126,9.6309,9.4039,9.5174,10666100.0],["2023-08-29",9.5436,9.8666,9.4737,9.7881,11632600.0],["2023-08-30",9.7444,9.7968,9.6396,9.7182,10157600.0],["2023-08-31",9.7444,9.919,9.6833,9.8928,15466200.0],["2023-09-01",9.9714,10.1897,9.9714,10.0937,11290500.0],["2023-09-05",10.0587,10.2858,10.0064,10.0151,13567200.0],["2023-09-06",9.8841,10.0151,9.6047,9.6833,10235800.0],["2023-09-07",9.6222,9.7357,9.4301,9.5087,15740300.0],["2023-09-08",9.5261,9.8317,9.3951,9.823,11447900.0],["2023-09-11",9.919,10.0151,9.7706,9.7881,10140700.0],["2023-09-12",9.7968,10.3294,9.7531,10.277,21647300.0],["2023-09-13",10.4255,10.4429,9.8666,9.9802,16421900.0],["2023-09-14",10.0325,10.3381,10.0325,10.1722,8730200.0],["2023-09-15",10.1111,10.3381,10.1111,10.2334,22159600.0],["2023-09-18",10.181,10.1984,9.9103,9.9278,10858500.0],["2023-09-19",9.954,10.0238,9.7095,9.8055,10092800.0],["2023-09-20",9.919,10.1024,9.6309,9.6396,13590000.0],["2023-09-21",9.596,9.6571,9.2729,9.3602,15739000.0],["2023-09-22",9.4126,9.4213,9.203,9.2642,14498500.0],["2023-09-25",9.2118,9.334,9.1419,9.2816,10684900.0],["2023-09-26",9.1245,9.3777,9.0459,9.107,15002500.0],["2023-09-27",9.1157,9.1332,8.9062,8.9935,15074400.0],["2023-09-28",8.9411,9.2554,8.9411,9.1856,11242400.0],["2023-09-29",9.3253,9.6134,9.2991,9.3951,15781900.0],["2023-10-02",9.2816,9.4039,9.0546,9.1245,12846400.0],["2023-10-03",9.0284,9.0633,8.7403,8.7927,15351800.0],["2023-10-04",8.9324,8.9586,8.6966,8.9498,19224200.0],["2023-10-05",8.8276,9.0372,8.8101,8.9935,10687600.0],["2023-10-06",8.8363,9.0546,8.653,8.9149,17832700.0],["2023-10-09",8.7577,8.9673,8.7315,8.9149,12740700.0],["2023-10-10",9.011,9.2642,8.9673,9.1332,15199600.0],["2023-10-11",9.1856,9.3777,9.1157,9.2205,12898300.0],["2023-10-12",9.1769,9.2205,9.011,9.1856,12101800.0],["2023-10-13",9.3602,9.3689,9.0371,9.1332,17530700.0],["2023-10-16",9.3253,9.3864,9.1507,9.3602,11493800.0],["2023-10-17",9.2729,9.7706,9.2467,9.6746,21297100.0],["2023-10-18",9.4737,9.5785,9.2292,9.3253,17760300.0],["2023-10-19",9.5174,9.8928,9.1769,9.2205,28000900.0],["2023-10-20",9.1157,9.1594,8.6268,8.6355,22675500.0],["2023-10-23",8.5744,8.8887,8.5133,8.6442,17772900.0],["2023-10-24",8.6879,8.88,8.5133,8.5656,20404800.0],["2023-10-25",8.4609,8.6093,8.295,8.5656,16375800.0],["2023-10-26",8.5482,8.9935,8.5307,8.88,21638600.0],["2023-10-27",8.8887,8.8887,8.5482,8.6617,14720500.0],["2023-10-30",8.7839,8.8451,8.6355,8.8014,14878400.0],["2023-10-31",8.8101,8.9586,8.6879,8.9236,9705500.0],["2023-11-01",8.9062,8.976,8.6966,8.8625,12487600.0],["2023-11-02",8.9498,9.6222,8.9498,9.596,18094400.0],["2023-11-03",9.9365,10.1984,9.9016,9.9452,18211700.0],["2023-11-06",10.2072,10.2072,9.7531,9.8405,9269800.0],["2023-11-07",9.7444,9.9365,9.6833,9.8666,9590900.0],["2023-11-08",9.8841,9.9103,9.7444,9.8492,8360800.0],["2023-11-09",9.8841,9.9365,9.5523,9.561,12746300.0],["2023-11-10",9.596,9.6833,9.4475,9.561,17013300.0],["2023-11-13",9.5174,9.5698,9.3689,9.4737,11517500.0],["2023-11-14",9.9365,10.5128,9.919,10.408,25781100.0],["2023-11-15",10.4604,10.6961,10.4342,10.6438,16515300.0],["2023-11-16",10.6001,10.6525,10.3818,10.5477,10840900.0],["2023-11-17",10.7398,10.7922,10.5652,10.7573,15314600.0],["2023-11-20",10.7485,10.766,10.5739,10.6961,10899400.0],["2023-11-21",10.6088,10.6787,10.408,10.4866,11975700.0],["2023-11-22",10.5914,10.6176,10.408,10.504,7756900.0],["2023-11-24",10.5128,10.6088,10.408,10.5128,4513900.0],["2023-11-27",10.4728,10.4906,10.3573,10.4462,11591300.0],["2023-11-28",10.4373,10.6149,10.3396,10.5972,11883600.0],["2023-11-29",10.6771,11.2012,10.6682,11.0502,18370400.0],["2023-11-30",11.1035,11.2456,11.0058,11.0058,21429500.0],["2023-12-01",10.8903,11.7963,10.8548,11.743,23257100.0],["2023-12-04",11.592,12.0006,11.5476,11.9385,21502800.0],["2023-12-05",11.7697,11.7697,11.3344,11.4943,21383300.0],["2023-12-06",11.5654,11.9207,11.5121,11.5121,10764200.0],["2023-12-07",11.5743,11.8141,11.5032,11.6453,13727000.0],["2023-12-08",11.6187,11.8585,11.592,11.7786,13680600.0],["2023-12-11",11.7697,11.8052,11.6453,11.6986,8685100.0],["2023-12-12",11.6542,11.7075,11.5032,11.5654,10495800.0],["2023-12-13",11.5654,12.4359,11.4943,12.4004,19030500.0],["2023-12-14",12.8978,13.2176,12.7557,13.1199,30756800.0],["2023-12-15",13.0222,13.1465,12.6757,12.7202,25897100.0],["2023-12-18",12.8267,12.8445,12.5247,12.5336,14594700.0],["2023-12-19",12.5691,12.8001,12.4714,12.7557,15358300.0],["2023-12-20",12.7912,12.9156,12.4981,12.507,18190300.0],["2023-12-21",12.6757,12.7823,12.5691,12.6846,12421400.0],["2023-12-22",12.7646,12.8889,12.6136,12.6935,7005300.0],["2023-12-26",12.729,12.8889,12.6136,12.8356,7443600.0],["2023-12-27",12.8179,12.9511,12.6935,12.8978,7038800.0],["2023-12-28",12.8001,12.9422,12.7912,12.9156,7031700.0],["2023-12-29",12.9067,12.9245,12.7379,12.7912,10085500.0],["2024-01-02",12.7024,13.1376,12.6402,12.9778,15425600.0],["2024-01-03",12.7557,12.8356,12.507,12.5958,16527000.0],["2024-01-04",12.6136,12.88,12.5425,12.729,17921100.0],["2024-01-05",12.7379,13.2442,12.6669,13.0044,22168300.0],["2024-01-08",12.9156,13.0843,12.7823,13.0577,12765400.0],["2024-01-09",13.0044,13.0399,12.8623,12.96,15962900.0],["2024-01-10",12.9156,12.9422,12.6846,12.8445,14356700.0],["2024-01-11",12.7468,12.809,12.4004,12.7823,16844600.0],["2024-01-12",12.8356,12.8623,12.3648,12.6136,19341700.0],["2024-01-16",12.3737,12.4448,12.1783,12.3648,17038600.0],["2024-01-17",12.1428,12.4714,12.0717,12.2938,25133800.0],["2024-01-18",11.9474,12.2494,11.4943,11.7253,38124600.0],["2024-01-19",11.7519,12.4359,11.6631,12.3826,26875600.0],["2024-01-22",12.4448,12.7024,12.3915,12.6136,17508300.0],["2024-01-23",12.6491,12.8712,12.5958,12.8001,19705600.0],["2024-01-24",12.9689,13.1199,12.7823,12.8267,20178500.0],["2024-01-25",13.0133,13.0932,12.6935,12.9156,13716900.0],["2024-01-26",13.0044,13.1199,12.8978,13.0311,17847600.0],["2024-01-29",13.0044,13.2265,12.9422,13.2087,10141300.0],["2024-01-30",13.1909,13.3331,13.111,13.3242,13187400.0],["2024-01-31",12.8978,13.3153,12.88,12.9067,33638800.0],["2024-02-01",12.9245,13.0044,12.0273,12.5869,42359000.0],["2024-02-02",12.3471,12.8445,12.2671,12.7646,17466700.0],["2024-02-05",12.6136,12.7735,12.507,12.6313,17498000.0],["2024-02-06",12.5958,12.8445,12.2227,12.3471,24927300.0],["2024-02-07",12.4093,12.4537,11.9296,12.3471,19449800.0],["2024-02-08",12.2405,12.4093,12.0539,12.3204,11566200.0],["2024-02-09",12.3737,12.4093,12.1161,12.3382,13300100.0],["2024-02-12",12.3471,12.7646,12.3471,12.5514,18782400.0],["2024-02-13",12.1694,12.2138,11.7697,12.0184,22765500.0],["2024-02-14",12.1783,12.3648,12.0006,12.3115,16183900.0],["2024-02-15",12.4359,12.729,12.3826,12.6136,13806000.0],["2024-02-16",12.4448,12.6047,12.3471,12.4981,15552100.0],["2024-02-20",12.3027,12.7379,12.3027,12.6047,22490900.0],["2024-02-21",12.5247,12.7557,12.3826,12.6669,18956000.0],["2024-02-22",12.7202,13.0311,12.6313,12.7468,15507400.0],["2024-02-23",12.729,12.809,12.6224,12.6669,10685600.0],["2024-02-26",12.5722,12.7795,12.3199,12.3289,18307000.0],["2024-02-27",12.4641,12.7795,12.4461,12.7435,12903300.0],["2024-02-28",12.5993,12.7885,12.5272,12.5452,10548200.0],["2024-02-29",12.7615,13.0409,12.6894,12.8606,15456700.0],["2024-03-01",12.7885,12.8516,12.4821,12.7885,13605600.0],["2024-03-04",13.0499,13.3293,12.9507,13.14,18566200.0],["2024-03-05",13.0409,13.6807,13.0409,13.5365,19880600.0],["2024-03-06",13.4644,13.7078,13.1761,13.5095,17852700.0],["2024-03-07",13.6717,13.7799,13.4104,13.4915,16711400.0],["2024-03-08",13.6988,13.7348,13.4374,13.4464,15498500.0],["2024-03-11",13.4014,13.5095,13.2842,13.4464,14485400.0],["2024-03-12",13.4644,13.5456,13.2842,13.3473,12584200.0],["2024-03-13",13.3833,13.5996,13.3743,13.4554,11962500.0],["2024-03-14",13.2932,13.4644,12.8967,12.9958,14072100.0],["2024-03-15",12.8156,13.2482,12.8156,13.0499,31491000.0],["2024-03-18",13.0499,13.0769,12.8336,13.0138,8196400.0],["2024-03-19",12.9327,13.0859,12.8877,13.0589,9561900.0],["2024-03-20",12.9598,13.6267,12.9237,13.5546,9810900.0],["2024-03-21",13.6627,13.9691,13.6537,13.843,12163300.0],["2024-03-22",13.9151,14.0052,13.5365,13.5456,8422500.0],["2024-03-25",13.6177,13.8069,13.5816,13.6898,7131100.0],["2024-03-26",13.7889,13.8069,13.5095,13.5726,9889700.0],["2024-03-27",13.6807,14.1043,13.6627,14.0953,11001800.0],["2024-03-28",14.0953,14.2936,14.0953,14.2485,10561000.0],["2024-04-01",14.2485,14.2846,13.9601,13.9601,8025000.0],["2024-04-02",13.8159,13.9421,13.6627,13.7528,9397800.0],["2024-04-03",13.7438,13.9331,13.6898,13.7348,7952200.0],["2024-04-04",13.9962,14.0773,13.5275,13.5906,10365600.0],["2024-04-05",13.5095,13.7078,13.4284,13.5726,11254400.0],["2024-04-08",13.7078,13.9782,13.6447,13.9241,8256100.0],["2024-04-09",13.9691,14.0142,13.7438,13.9962,9560100.0],["2024-04-10",13.6807,13.6807,13.2301,13.3743,15203200.0],["2024-04-11",13.4464,13.4464,12.9147,13.2662,13274900.0],["2024-04-12",13.0409,13.1761,12.9507,13.167,12746800.0],["2024-04-15",13.3653,13.5636,12.8877,13.0048,15557000.0],["2024-04-16",12.8696,12.9327,12.6714,12.8156,13134300.0],["2024-04-17",12.9327,13.0769,12.7705,13.0048,16756900.0],["2024-04-18",12.8877,13.3473,12.7074,12.9598,32085000.0],["2024-04-19",12.9237,13.3383,12.9057,13.1851,16943100.0],["2024-04-22",13.2391,13.3112,13.0319,13.1941,26489200.0],["2024-04-23",13.122,13.3653,12.9327,13.2662,23058300.0],["2024-04-24",13.104,13.4735,13.0859,13.4554,15084100.0],["2024-04-25",13.4464,13.4554,13.0138,13.167,16788200.0],["2024-04-26",13.1851,13.4104,13.1761,13.2482,11793100.0],["2024-04-29",13.2932,13.4104,13.1941,13.2752,12753300.0],["2024-04-30",13.113,13.3112,13.0409,13.0589,10863500.0],["2024-05-01",13.149,13.5906,13.149,13.2572,10679600.0],["2024-05-02",13.4645,13.4915,13.2121,13.4014,16315800.0],["2024-05-03",13.6177,13.7438,13.4284,13.4554,9274400.0],["2024-05-06",13.5546,13.6898,13.4014,13.6357,11101300.0],["2024-05-07",13.7168,13.7528,13.4104,13.4554,10462000.0],["2024-05-08",13.3473,13.5456,13.2572,13.5365,10522300.0],["2024-05-09",13.4374,13.6177,13.4194,13.5906,5788400.0],["2024-05-10",13.6717,13.6898,13.5005,13.5906,9768900.0],["2024-05-13",13.6537,13.7258,13.3743,13.4104,8554400.0],["2024-05-14",13.5185,13.6717,13.4194,13.6177,11454500.0],["2024-05-15",13.7889,14.0683,13.7889,14.0322,13543400.0],["2024-05-16",13.9691,14.0322,13.8069,13.8159,6786000.0],["2024-05-17",13.9331,13.9511,13.8159,13.879,6225400.0],["2024-05-20",13.897,13.9421,13.6988,13.7258,5854900.0],["2024-05-21",13.7168,13.834,13.6717,13.8069,5841900.0],["2024-05-22",13.7438,13.7709,13.4644,13.5456,7185600.0],["2024-05-23",13.5906,13.5996,13.0048,13.0319,12959500.0],["2024-05-24",13.1187,13.2558,13.1187,13.2375,7253400.0],["2024-05-28",13.2558,13.3198,12.9267,12.9724,9990100.0],["2024-05-29",12.6982,12.8262,12.4879,12.7256,13507700.0],["2024-05-30",12.8719,12.9816,12.7073,12.7896,15365600.0],["2024-05-31",12.8536,13.1918,12.8536,13.137,22190500.0],["2024-06-03",13.2193,13.2467,12.7439,12.9084,12323300.0],["2024-06-04",12.7165,12.9084,12.5245,12.6799,12782600.0],["2024-06-05",12.7439,12.7987,12.5793,12.6707,7736100.0],["2024-06-06",12.6982,12.7987,12.625,12.7347,8018300.0],["2024-06-07",12.6068,12.8262,12.6068,12.7347,11586400.0],["2024-06-10",12.5702,12.6068,12.3508,12.4971,13356200.0],["2024-06-11",12.3599,12.3965,12.1405,12.2685,16128100.0],["2024-06-12",12.6433,12.9084,12.4605,12.5519,16430300.0],["2024-06-13",12.4879,12.5519,12.3234,12.4696,12395100.0],["2024-06-14",12.2228,12.3508,11.9851,12.2137,14013200.0],["2024-06-17",12.2045,12.4148,12.0125,12.3965,14812500.0],["2024-06-18",12.3782,12.5336,12.3051,12.4148,13803900.0],["2024-06-20",12.3691,12.5245,12.2502,12.4696,10498600.0],["2024-06-21",12.4605,12.4696,12.2868,12.4331,16654400.0],["2024-06-24",12.4696,12.817,12.3599,12.7256,14916800.0],["2024-06-25",12.6616,12.7622,12.4605,12.4788,12951300.0],["2024-06-26",12.2776,12.4056,12.2594,12.3691,14474800.0],["2024-06-27",12.3416,12.4971,12.2502,12.4513,8645700.0],["2024-06-28",12.5885,13.0181,12.5245,12.9907,21144200.0],["2024-07-01",12.9816,13.2558,12.9633,12.9999,12091100.0],["2024-07-02",12.9724,13.2101,12.945,13.1918,10372300.0],["2024-07-03",13.1918,13.2375,13.0364,13.0456,5940000.0],["2024-07-05",13.0273,13.0913,12.7347,12.753,17588100.0],["2024-07-08",12.6342,12.9176,12.6342,12.8262,12118700.0],["2024-07-09",12.7805,13.1461,12.7347,13.0639,8558400.0],["2024-07-10",13.137,13.4478,13.0456,13.4112,10274100.0],["2024-07-11",13.6581,13.9141,13.5849,13.8318,14400300.0],["2024-07-12",13.8226,14.0329,13.6946,13.9049,14484600.0],["2024-07-15",14.1609,14.2889,14.042,14.17,15322700.0],["2024-07-16",14.2066,14.6363,14.1243,14.618,16979700.0],["2024-07-17",14.5357,15.0568,14.4991,14.8191,24453100.0],["2024-07-18",14.49,14.746,14.17,14.2249,30745700.0],["2024-07-19",14.2157,14.4351,14.0695,14.2523,20292900.0],["2024-07-22",14.17,14.426,13.9232,14.4169,18715800.0],["2024-07-23",14.3894,14.6454,14.3529,14.4991,16692700.0],["2024-07-24",14.5631,14.746,14.3986,14.4351,13944700.0],["2024-07-25",14.4717,14.8831,14.3894,14.746,11788400.0],["2024-07-26",14.8557,15.0568,14.746,15.0477,14594300.0],["2024-07-29",15.0659,15.0934,14.7551,14.8191,16565300.0],["2024-07-30",14.8922,15.0751,14.7734,14.8557,12466800.0],["2024-07-31",14.8557,15.0659,14.6911,14.746,13059100.0],["2024-08-01",14.7094,14.7551,13.8409,13.9141,15198500.0],["2024-08-02",13.521,13.5575,13.0456,13.2101,19973500.0],["2024-08-05",12.6799,13.0181,12.4605,12.9084,19477500.0],["2024-08-06",12.9267,13.2924,12.8353,13.0364,13158100.0],["2024-08-07",13.2833,13.4661,12.945,12.9633,13258900.0],["2024-08-08",13.1918,13.329,13.1187,13.2924,12561900.0],["2024-08-09",13.2924,13.3838,13.1918,13.3564,15511000.0],["2024-08-12",15.5779,15.6236,14.3986,14.5723,45932600.0],["2024-08-13",14.7094,14.7094,14.1975,14.3437,25942500.0],["2024-08-14",14.426,14.4991,14.2614,14.298,14836200.0],["2024-08-15",14.5357,15.0294,14.5357,14.81,16595000.0],["2024-08-16",14.8008,15.0934,14.7825,14.9837,12611100.0],["2024-08-19",14.9837,15.2853,14.9837,15.2671,13903300.0],["2024-08-20",15.2031,15.3036,15.0568,15.2305,13982200.0],["2024-08-21",15.3219,15.3219,14.9471,15.0294,10389000.0],["2024-08-22",15.0659,15.2305,14.9471,15.0111,12092200.0],["2024-08-23",15.1482,15.7242,15.0568,15.6053,22895300.0],["2024-08-26",15.715,15.715,15.4042,15.4956,10485700.0],["2024-08-27",15.3614,15.5835,15.3614,15.4262,11204800.0],["2024-08-28",15.3984,15.639,15.3707,15.491,8405300.0],["2024-08-29",15.5835,15.7316,15.3522,15.6205,12771300.0],["2024-08-30",15.6298,15.8056,15.5558,15.7871,12129000.0],["2024-09-03",15.565,15.7316,15.3984,15.4817,15732800.0],["2024-09-04",15.4355,15.454,15.0838,15.2319,17490000.0],["2024-09-05",15.4077,15.4077,14.9358,15.0283,14781600.0],["2024-09-06",15.0283,15.1393,14.5193,14.5286,12443300.0],["2024-09-09",14.6304,15.4077,14.5749,14.9728,21596200.0],["2024-09-10",14.982,14.982,14.5008,14.6952,13781600.0],["2024-09-11",14.5749,14.8062,14.251,14.7322,11046600.0],["2024-09-12",14.7877,15.0005,14.6766,14.8987,11579200.0],["2024-09-13",15.0283,15.2596,14.6674,14.8895,13185800.0],["2024-09-16",14.871,15.1764,14.871,15.0561,6398300.0],["2024-09-17",15.1949,15.4355,15.1578,15.3337,8332500.0],["2024-09-18",15.3337,15.7038,15.1671,15.3522,10038800.0],["2024-09-19",15.7131,16.0925,15.6113,16.0462,14988200.0],["2024-09-20",15.9352,16.037,15.6761,15.8426,20004500.0],["2024-09-23",15.8519,15.9537,15.528,15.5558,10526100.0],["2024-09-24",15.5558,15.7408,15.2874,15.3799,9852900.0],["2024-09-25",15.3892,15.4262,15.1301,15.1578,10596200.0],["2024-09-26",15.3244,15.4632,15.1949,15.3152,9291000.0],["2024-09-27",15.3984,15.5095,15.2134,15.3707,5057200.0],["2024-09-30",15.3522,15.5558,15.2411,15.5002,6175700.0],["2024-10-01",15.3522,15.3984,14.8525,15.0283,9444600.0],["2024-10-02",15.019,15.2781,14.9358,15.0005,6980600.0],["2024-10-03",14.9172,15.1578,14.7599,15.1486,8057200.0],["2024-10-04",15.4077,15.7223,15.3707,15.528,9477500.0],["2024-10-07",15.4447,15.6113,15.3152,15.5187,6204900.0],["2024-10-08",15.5835,15.639,15.454,15.4817,7104400.0],["2024-10-09",15.4817,15.7408,15.4077,15.6113,7331900.0],["2024-10-10",15.491,15.6483,15.3799,15.5835,7297700.0],["2024-10-11",15.7131,16.1665,15.6668,15.9352,10220300.0],["2024-10-14",15.7593,16.1388,15.6483,16.1017,11829800.0],["2024-10-15",16.1758,16.6015,16.1573,16.185,11298800.0],["2024-10-16",16.3979,16.5459,16.2498,16.3794,11862200.0],["2024-10-17",15.9167,16.2128,15.639,15.9629,16550800.0],["2024-10-18",15.8796,16.1758,15.8796,16.0555,10728800.0],["2024-10-21",16.0647,16.222,15.7871,15.8149,7560400.0],["2024-10-22",15.7871,15.9444,15.7316,15.8889,8539000.0],["2024-10-23",15.8149,16.0,15.6853,15.8056,5979100.0],["2024-10-24",15.8889,15.9907,15.7501,15.9444,8355600.0],["2024-10-25",16.1388,16.148,15.7223,15.7686,7423200.0],["2024-10-28",15.9444,16.3146,15.8611,16.2405,10705100.0],["2024-10-29",16.1943,16.2683,16.0555,16.0832,10252600.0],["2024-10-30",16.0832,16.4812,16.0832,16.185,11124000.0],["2024-10-31",16.2035,16.2776,15.9629,15.9629,9138900.0],["2024-11-01",16.0462,16.2313,15.8704,15.9074,7053200.0],["2024-11-04",15.9352,15.9814,15.7501,15.7686,8130000.0],["2024-11-05",15.8611,16.0185,15.8056,15.9722,5585100.0],["2024-11-06",17.1104,18.5077,17.1104,18.48,27055800.0],["2024-11-07",18.1006,18.2671,17.6009,17.7304,13881200.0],["2024-11-08",17.6286,17.8415,17.3973,17.5546,15226300.0],["2024-11-11",17.897,18.0358,17.7582,17.8137,6623000.0],["2024-11-12",17.6934,17.9155,17.6194,17.7489,8403700.0],["2024-11-13",17.823,18.0821,17.6194,17.6286,7670000.0],["2024-11-14",17.6656,17.8692,17.5268,17.7119,4836100.0],["2024-11-15",17.7767,17.9062,17.5361,17.7304,7947200.0],["2024-11-18",17.7119,17.8415,17.6656,17.7952,7320300.0],["2024-11-19",17.4898,17.7674,17.4343,17.5824,8823000.0],["2024-11-20",17.6934,17.7304,17.4436,17.6009,5298800.0],["2024-11-21",17.6749,18.008,17.6286,17.7859,6311800.0],["2024-11-22",17.7489,18.1654,17.7489,18.1376,7997000.0],["2024-11-25",18.3042,18.5448,18.2949,18.3319,8796100.0],["2024-11-26",18.2579,18.3597,18.1376,18.1931,8209900.0],["2024-11-27",18.2209,18.2949,17.9895,18.0636,5960300.0],["2024-11-29",18.1098,18.1468,17.8692,18.0265,5524800.0],["2024-12-02",18.0913,18.1191,17.6101,17.6842,10047300.0],["2024-12-03",17.7075,17.7262,17.4082,17.5953,8780800.0],["2024-12-04",17.5579,17.6795,17.3989,17.5392,8998200.0],["2024-12-05",17.6327,17.7637,17.4737,17.5111,7767500.0],["2024-12-06",17.5205,17.6701,17.3053,17.6514,7001300.0],["2024-12-09",17.6046,17.6982,17.324,17.3427,7997800.0],["2024-12-10",17.4082,17.614,16.9686,17.2211,12965900.0],["2024-12-11",17.4269,17.4737,17.0527,17.1276,8812700.0],["2024-12-12",17.1931,17.2492,16.8657,16.8937,7759000.0],["2024-12-13",17.0247,17.0902,16.8937,16.9592,9028800.0],["2024-12-16",16.9498,17.1556,16.8563,17.0247,10794500.0],["2024-12-17",16.875,17.0247,16.557,16.6505,10380700.0],["2024-12-18",16.7628,16.8095,15.7993,15.8648,14327500.0],["2024-12-19",16.1454,16.3605,15.687,15.7244,12267700.0],["2024-12-20",15.6777,16.1454,15.5935,15.9864,29210300.0],["2024-12-23",15.7806,16.136,15.7806,16.108,11099300.0],["2024-12-24",16.0986,16.2576,16.0425,16.2483,4280200.0],["2024-12-26",16.1641,16.2857,16.0331,16.267,5442800.0],["2024-12-27",16.1547,16.3605,16.0238,16.0893,6597100.0],["2024-12-30",15.9302,16.0612,15.7993,16.0051,5863800.0],["2024-12-31",16.0706,16.2389,15.9677,16.0331,6068100.0],["2025-01-02",16.2109,16.2763,15.7712,15.8835,9111400.0],["2025-01-03",15.9583,16.1922,15.6964,16.1735,7007100.0],["2025-01-06",16.3231,16.5476,16.1922,16.2576,9836000.0],["2025-01-07",16.4073,16.5008,16.0051,16.0799,10890100.0],["2025-01-08",15.9677,16.0331,15.7151,16.0051,9867400.0],["2025-01-10",15.8086,15.8554,15.5187,15.6403,16167100.0],["2025-01-13",15.528,15.9209,15.4812,15.9209,14128100.0],["2025-01-14",16.0051,16.3886,16.0051,16.3512,12195400.0],["2025-01-15",16.9031,17.1182,16.8095,16.9686,17501900.0],["2025-01-16",16.7628,16.8937,16.5289,16.6879,16416300.0],["2025-01-17",16.7441,17.1837,16.6879,17.1182,17480500.0],["2025-01-21",16.3138,16.7253,16.1734,16.5008,27286300.0],["2025-01-22",16.3699,16.4447,16.1173,16.1828,17231400.0],["2025-01-23",16.2202,16.3792,16.1267,16.3418,12095300.0],["2025-01-24",16.267,16.8002,16.267,16.5383,11064900.0],["2025-01-27",16.5944,16.716,16.3325,16.5196,14825200.0],["2025-01-28",16.4915,16.6412,16.2202,16.5102,13398300.0],["2025-01-29",16.5008,16.8002,16.4073,16.5289,9128300.0],["2025-01-30",16.6786,16.9966,16.6225,16.8657,16170300.0],["2025-01-31",16.8937,16.9873,16.7441,16.8189,14669200.0],["2025-02-03",16.3138,16.6037,16.1734,16.3418,11463600.0],["2025-02-04",16.4354,16.8002,16.3792,16.7908,12009700.0],["2025-02-05",16.8844,16.8937,16.5944,16.6973,11389600.0],["2025-02-06",16.9311,16.9311,16.6225,16.7908,13387700.0],["2025-02-07",16.8282,16.8282,16.4821,16.6879,13056300.0],["2025-02-10",16.7628,16.7628,16.3792,16.3792,8149400.0],["2025-02-11",16.2951,16.5008,16.1828,16.426,9666100.0],["2025-02-12",16.2109,16.5102,16.0706,16.4634,13884400.0],["2025-02-13",16.5383,16.557,16.1922,16.3512,10490200.0],["2025-02-14",16.4167,16.6973,16.398,16.5757,8283900.0],["2025-02-18",16.6131,16.8189,16.4915,16.8002,8580000.0],["2025-02-19",16.5663,16.8937,16.5476,16.8657,7650400.0],["2025-02-20",16.9124,16.9124,16.2576,16.4447,10336100.0],["2025-02-21",16.557,16.557,15.8367,15.8367,14269100.0],["2025-02-24",15.9583,15.9957,15.5561,15.687,12384500.0],["2025-02-25",15.818,15.8835,15.4999,15.5935,12610600.0],["2025-02-26",15.687,16.0612,15.6683,15.7712,9897300.0],["2025-02-27",15.8273,16.3138,15.8086,15.8835,11399300.0],["2025-02-28",15.977,16.2202,15.9022,16.2015,9814700.0],["2025-03-03",16.2296,16.4728,15.7057,15.8835,12074300.0],["2025-03-04",15.5947,15.803,14.7899,15.3769,21059200.0],["2025-03-05",15.3769,15.5189,14.9887,15.3958,16463700.0],["2025-03-06",15.1497,15.358,14.894,15.0834,13562100.0],["2025-03-07",14.9887,15.0266,14.4206,14.894,18700000.0],["2025-03-10",14.6573,14.6952,14.0892,14.3543,22089700.0],["2025-03-11",14.3827,14.5342,14.0797,14.3543,15437100.0],["2025-03-12",14.5058,14.7993,14.4111,14.6573,14918000.0],["2025-03-13",14.7046,14.7804,14.3259,14.3448,11744300.0],["2025-03-14",14.61,14.8751,14.5721,14.8467,18651700.0],["2025-03-17",14.8467,15.036,14.7141,14.9603,11350900.0],["2025-03-18",15.0076,15.055,14.8372,15.0076,10329200.0],["2025-03-19",15.0266,15.3769,14.9224,15.197,9796700.0],["2025-03-20",14.9982,15.4432,14.9982,15.2349,15328600.0],["2025-03-21",15.1497,15.4053,15.0266,15.2917,57103900.0],["2025-03-24",15.4811,15.7746,15.4337,15.6894,12006300.0],["2025-03-25",15.6988,15.8598,15.5568,15.6894,14952800.0],["2025-03-26",15.7746,15.9639,15.4148,15.5284,12792700.0],["2025-03-27",15.4716,15.5852,15.2443,15.3106,13081200.0],["2025-03-28",15.2443,15.4148,14.8088,14.9603,10180600.0],["2025-03-31",14.7236,15.2065,14.5721,15.1402,14386800.0],["2025-04-01",14.9698,15.0834,14.7709,14.9603,11185100.0],["2025-04-02",14.7046,15.2443,14.7046,15.2159,12591700.0],["2025-04-03",14.3732,14.43,13.3222,13.3696,20374000.0],["2025-04-04",12.8772,12.934,12.0534,12.7541,23358000.0],["2025-04-07",12.4511,13.3033,12.1008,12.792,36888500.0],["2025-04-08",13.2749,13.5589,12.2996,12.5269,35694000.0],["2025-04-09",12.2807,14.004,12.1197,13.7483,28765700.0],["2025-04-10",13.3317,13.379,12.5647,13.0098,19867700.0],["2025-04-11",12.8393,13.0571,12.5079,13.0003,15718600.0],["2025-04-14",13.2938,13.4548,13.095,13.3128,18741900.0],["2025-04-15",13.3885,13.8241,13.3696,13.4927,15071700.0],["2025-04-16",13.3696,13.701,13.1518,13.3222,16943400.0],["2025-04-17",13.7294,13.9472,13.4643,13.5116,19001500.0],["2025-04-21",13.3033,13.4548,12.953,13.0571,13122100.0],["2025-04-22",13.2559,13.4453,13.1613,13.4169,17914200.0],["2025-04-23",13.8525,14.3354,13.6915,13.7483,16244200.0],["2025-04-24",13.7294,14.1365,13.6631,14.0797,8822700.0],["2025-04-25",13.9187,14.0797,13.8525,13.9377,8052200.0],["2025-04-28",13.9566,14.146,13.9566,14.0797,10593900.0],["2025-04-29",13.9945,14.2407,13.8714,14.146,9756600.0],["2025-04-30",13.8525,14.0892,13.6726,14.0513,9494700.0],["2025-05-01",14.0324,14.3164,13.9377,14.1933,9888900.0],["2025-05-02",14.4774,14.7236,14.3354,14.6668,12415200.0],["2025-05-05",14.5153,14.9508,14.4774,14.733,12782500.0],["2025-05-06",14.5437,14.6668,14.4585,14.4869,9606200.0],["2025-05-07",14.5721,14.6573,14.3543,14.4206,11611000.0],["2025-05-08",14.591,14.8467,14.591,14.7425,10822800.0],["2025-05-09",14.8088,14.8088,14.5721,14.6668,12402500.0],["2025-05-12",15.4242,15.7272,15.3296,15.5852,15649600.0],["2025-05-13",15.6799,15.784,15.5568,15.7367,12244300.0],["2025-05-14",15.7178,15.784,15.642,15.7083,11046800.0],["2025-05-15",15.6231,15.7178,15.5,15.6041,9587500.0],["2025-05-16",15.6326,15.8219,15.4716,15.7462,14471000.0],["2025-05-19",15.5852,15.7178,15.5379,15.6136,10157900.0],["2025-05-20",15.5568,15.661,15.4053,15.4242,10538700.0],["2025-05-21",15.2349,15.2822,14.7614,14.7804,9809300.0],["2025-05-22",14.7425,14.9603,14.6668,14.8561,11195000.0],["2025-05-23",14.4679,14.894,14.4679,14.8183,10025700.0],["2025-05-27",15.1109,15.1301,14.8231,15.1205,12084800.0],["2025-05-28",15.1301,15.4275,14.9574,15.1205,21884500.0],["2025-05-29",15.226,15.3124,15.0917,15.3028,15588800.0],["2025-05-30",15.178,15.2548,15.0149,15.2164,16412800.0],["2025-06-02",15.1493,15.2164,14.8422,15.1589,10950400.0],["2025-06-03",15.1684,15.4659,15.0149,15.3795,10399900.0],["2025-06-04",15.3891,15.4755,15.2356,15.2548,9923000.0],["2025-06-05",15.2452,15.3603,15.0917,15.2548,10979600.0],["2025-06-06",15.5714,15.6865,15.4467,15.6673,8924000.0],["2025-06-09",15.7729,15.84,15.6098,15.6194,9965500.0],["2025-06-10",15.6386,15.7633,15.5714,15.6865,9962700.0],["2025-06-11",15.8304,15.8304,15.5042,15.5714,15996600.0],["2025-06-12",15.4659,15.5138,15.2356,15.4563,10316200.0],["2025-06-13",15.2164,15.2644,14.9574,15.0149,13459200.0],["2025-06-16",15.2548,15.4467,15.1589,15.2836,10764200.0],["2025-06-17",15.1876,15.2932,15.0245,15.0917,13936100.0],["2025-06-18",15.0725,15.4946,15.0437,15.3603,14236300.0],["2025-06-20",15.4371,15.5426,15.3795,15.5042,14385500.0],["2025-06-23",15.3603,15.84,15.3603,15.8209,12262100.0],["2025-06-24",15.9744,16.2046,15.936,16.0703,17234400.0],["2025-06-25",16.0511,16.1375,15.936,16.0895,11935700.0],["2025-06-26",16.1758,16.5116,16.1375,16.4541,12325100.0],["2025-06-27",16.4637,16.6076,16.3677,16.5212,21123200.0],["2025-06-30",16.6555,16.7899,16.598,16.7131,24095000.0],["2025-07-01",16.6843,17.2408,16.6364,17.1449,18865000.0],["2025-07-02",17.1161,17.4902,17.0681,17.4615,18037900.0],["2025-07-03",17.6246,17.7973,17.4711,17.7109,13695000.0],["2025-07-07",17.567,17.7973,17.3559,17.5478,18626200.0],["2025-07-08",17.9316,17.9316,17.6342,17.7301,24580200.0],["2025-07-09",17.8069,17.97,17.6437,17.7109,16825400.0],["2025-07-10",17.6437,17.8836,17.6437,17.7397,15971700.0],["2025-07-11",17.5766,17.6821,17.4423,17.5862,14371400.0],["2025-07-14",17.5766,17.6437,17.4327,17.615,17225400.0],["2025-07-15",17.4998,17.6629,17.1353,17.164,24816500.0],["2025-07-16",17.2408,17.3367,16.9242,17.2408,24751100.0],["2025-07-17",17.164,17.6821,17.1257,17.6246,27655900.0],["2025-07-18",17.7013,17.826,17.5958,17.7493,33687900.0],["2025-07-21",17.7109,17.8548,17.5382,17.5382,32000900.0],["2025-07-22",17.7493,18.0467,17.4231,17.9508,40652200.0],["2025-07-23",18.0467,18.1427,17.8548,18.0371,44310800.0],["2025-07-24",18.0371,18.0371,17.7109,17.7493,37471000.0],["2025-07-25",17.7493,17.8548,17.4902,17.8164,39231200.0],["2025-07-28",17.8164,17.874,17.5766,17.6917,32397700.0],["2025-07-29",17.8356,17.874,17.5382,17.6438,34808600.0],["2025-07-30",17.6725,17.7781,17.2888,17.4231,43720200.0],["2025-07-31",17.3751,17.4806,17.1544,17.1928,47085700.0],["2025-08-01",16.8378,17.0105,16.4829,16.9338,52086100.0],["2025-08-04",16.9818,17.1544,16.9146,17.1065,34804200.0],["2025-08-05",17.1736,17.1928,16.7515,17.0873,37531700.0],["2025-08-06",17.164,17.164,16.7611,16.7803,32012400.0],["2025-08-07",16.9913,16.9913,16.6268,16.7035,20231700.0],["2025-08-08",16.8474,16.9338,16.6843,16.8954,16690800.0],["2025-08-11",16.9146,16.9818,16.6364,16.6651,17423700.0],["2025-08-12",16.7803,17.212,16.7803,17.1832,24622000.0],["2025-08-13",17.2888,17.4902,17.1161,17.4806,27662100.0],["2025-08-14",17.3559,17.5766,17.1736,17.5574,24619700.0],["2025-08-15",17.615,17.615,17.308,17.308,23017500.0],["2025-08-18",17.2696,17.4423,17.2312,17.4423,20244500.0],["2025-08-19",17.4039,17.567,17.3175,17.4135,19541900.0],["2025-08-20",17.4135,17.5382,17.2408,17.4806,27083900.0],["2025-08-21",17.4135,17.4615,17.26,17.4135,26286200.0],["2025-08-22",17.5286,18.3058,17.4998,18.2098,37060900.0],["2025-08-25",18.2098,18.2962,18.0851,18.2482,26873500.0],["2025-08-26",18.2002,18.5264,18.181,18.5168,26738300.0],["2025-08-27",18.4401,18.6607,18.4209,18.6032,24172500.0],["2025-08-28",18.6895,18.6895,18.4593,18.5648,22487800.0],["2025-08-29",18.6224,18.7087,18.5072,18.5744,21339900.0],["2025-09-02",18.3853,18.5211,18.1817,18.3853,22708900.0],["2025-09-03",18.3174,18.5501,18.1235,18.3756,27617100.0],["2025-09-04",18.4532,18.6471,18.3271,18.5986,25628000.0],["2025-09-05",18.6762,18.7344,18.1623,18.3659,32355900.0],["2025-09-08",18.3756,18.6083,18.0847,18.5695,53265100.0],["2025-09-09",18.5501,18.8217,18.395,18.5211,32948300.0],["2025-09-10",18.5405,18.7344,18.4726,18.6471,26802300.0],["2025-09-11",18.6859,18.7635,18.5114,18.5792,25646700.0],["2025-09-12",18.5598,18.5986,18.4338,18.4823,23206500.0],["2025-09-15",18.5501,18.5695,18.2011,18.2689,32455100.0],["2025-09-16",18.2883,18.298,17.8423,18.0653,34792400.0],["2025-09-17",18.1041,18.4435,17.9198,18.1429,29317400.0],["2025-09-18",18.2205,18.5695,18.0556,18.5501,32893500.0],["2025-09-19",18.5792,18.618,18.395,18.5017,43884200.0],["2025-09-22",18.3465,18.4629,18.075,18.1526,16940400.0],["2025-09-23",18.2398,18.5017,18.1332,18.172,22698500.0],["2025-09-24",18.2301,18.3853,18.0071,18.2011,26364000.0],["2025-09-25",18.0944,18.3271,17.978,18.2398,25725400.0],["2025-09-26",18.3077,18.5114,18.2301,18.3174,21600100.0],["2025-09-29",18.3756,18.5017,18.0653,18.3077,27699000.0],["2025-09-30",18.3659,18.4241,17.7453,18.1235,30421800.0],["2025-10-01",18.0653,18.1138,17.8132,17.9489,25284900.0],["2025-10-02",17.9295,17.9974,17.7259,17.8908,19987100.0],["2025-10-03",18.0459,18.2011,17.9392,18.0653,21806700.0],["2025-10-06",18.1817,18.4629,17.7938,17.978,29963300.0],["2025-10-07",18.0459,18.1235,17.8326,17.852,29621900.0],["2025-10-08",17.9392,17.9392,17.4932,17.5417,26505700.0],["2025-10-09",17.6095,17.7356,17.4641,17.6289,32344600.0],["2025-10-10",17.6774,17.7065,16.6593,16.6786,23313100.0],["2025-10-13",16.9405,17.1247,16.8241,17.0277,21474400.0],["2025-10-14",16.9405,17.6677,16.9405,17.4641,26657400.0],["2025-10-15",17.6095,17.6483,17.0859,17.1926,24169400.0],["2025-10-16",16.6496,17.0956,15.9708,16.2714,43809100.0],["2025-10-17",16.5429,16.5526,16.2811,16.4459,20553900.0],["2025-10-20",16.5526,16.9017,16.5041,16.8532,20069900.0],["2025-10-21",16.8241,17.1344,16.7853,17.0083,15170500.0],["2025-10-22",17.1053,17.1829,16.8823,16.9405,15941100.0],["2025-10-23",17.0568,17.0762,16.9017,16.9889,11098100.0],["2025-10-24",17.1635,17.3768,17.1538,17.2799,10623500.0],["2025-10-27",17.3574,17.3574,16.9793,17.0762,19236300.0],["2025-10-28",17.0665,17.1053,16.8726,17.0568,13525500.0],["2025-10-29",16.9889,17.1635,16.7659,16.8726,17835200.0],["2025-10-30",16.8629,17.2702,16.8629,16.9793,11796800.0],["2025-10-31",16.892,17.1247,16.7756,17.0568,13758900.0],["2025-11-03",16.9696,17.018,16.7853,17.0083,14899800.0],["2025-11-04",16.7853,16.9986,16.698,16.7853,30829900.0],["2025-11-05",16.795,17.0083,16.6496,16.9889,22150900.0],["2025-11-06",16.9599,17.1635,16.8532,17.0568,23023900.0],["2025-11-07",16.9889,17.532,16.9211,17.532,23789800.0],["2025-11-10",17.6192,17.8035,17.4447,17.5708,17118500.0],["2025-11-11",17.5999,17.6871,17.4447,17.532,10471000.0],["2025-11-12",17.6095,17.9101,17.1926,17.2605,29956200.0],["2025-11-13",17.2023,17.3865,17.0471,17.0859,17425800.0],["2025-11-14",16.9986,17.0956,16.795,17.0859,18339600.0],["2025-11-17",17.0374,17.0568,16.4459,16.6011,21035000.0],["2025-11-18",16.5332,16.8726,16.3974,16.669,18784100.0],["2025-11-19",16.7077,16.8726,16.6593,16.8241,14732500.0],["2025-11-20",16.9696,17.2895,16.698,16.7562,18931100.0],["2025-11-21",16.8532,17.4447,16.7853,17.2799,16316000.0],["2025-11-24",17.2799,17.4447,17.2314,17.3477,19662600.0],["2025-11-25",17.4544,17.8811,17.4447,17.8132,14223300.0],["2025-11-26",17.8132,18.0265,17.7647,17.8423,10410100.0],["2025-11-28",17.852,17.9489,17.8132,17.8229,4701400.0],["2025-12-01",17.7841,18.1138,17.755,18.0556,13897600.0],["2025-12-02",18.1684,18.188,17.9036,17.9232,12244900.0],["2025-12-03",17.933,18.3939,17.9134,18.3841,15502500.0],["2025-12-04",18.3841,18.7763,18.3743,18.737,16615200.0],["2025-12-05",18.7468,19.3449,18.7468,18.8841,40222100.0],["2025-12-08",18.9527,19.1587,18.9135,19.0116,20917100.0],["2025-12-09",19.1685,19.9332,19.1096,19.5901,32497700.0],["2025-12-10",19.6783,20.2666,19.5508,20.1195,19497800.0],["2025-12-11",20.0803,20.4137,20.0313,20.2862,14343600.0],["2025-12-12",20.3745,20.4333,20.0999,20.2568,17219400.0],["2025-12-15",20.4725,20.4725,20.0411,20.0607,18204900.0],["2025-12-16",20.1587,20.2764,19.9921,20.1784,18774900.0],["2025-12-17",20.2176,20.4823,20.2176,20.3941,16295300.0],["2025-12-18",20.4921,20.7078,20.4431,20.5313,16179500.0],["2025-12-19",20.5509,20.6686,20.4333,20.5705,13382300.0],["2025-12-22",20.5902,20.7961,20.5705,20.7961,8342600.0],["2025-12-23",20.8059,20.8353,20.6294,20.6392,8420000.0],["2025-12-24",20.6392,20.7961,20.5804,20.7274,4598700.0],["2025-12-26",20.7372,20.8353,20.6588,20.7764,7615800.0],["2025-12-29",20.7078,20.7961,20.5313,20.5607,8287300.0],["2025-12-30",20.5804,20.6196,20.3156,20.3254,8370800.0],["2025-12-31",20.3941,20.4137,20.2176,20.2372,8600700.0],["2026-01-02",20.2274,20.6686,20.0901,20.5705,16134600.0],["2026-01-05",20.6098,21.3157,20.5607,20.9529,18853500.0],["2026-01-06",20.7176,21.1883,20.7176,21.149,17231500.0],["2026-01-07",21.1,21.1686,20.8059,20.8843,14569500.0],["2026-01-08",20.8647,21.3255,20.8353,21.0804,14469600.0],["2026-01-09",21.0902,21.2177,20.7764,20.7764,13452800.0],["2026-01-12",20.6882,20.8255,20.5215,20.6588,19906700.0],["2026-01-13",20.7274,20.8059,20.4039,20.4431,14901000.0],["2026-01-14",20.3548,20.6686,20.1587,20.5411,16471900.0],["2026-01-15",20.7274,20.9039,20.6196,20.8157,11903100.0],["2026-01-16",20.7764,20.9922,20.6294,20.7568,15102500.0],["2026-01-20",20.1587,21.149,19.7764,20.6784,22525200.0],["2026-01-21",20.7568,21.4334,20.7372,21.2667,19251000.0],["2026-01-22",21.2765,21.6393,21.1392,21.149,16150500.0],["2026-01-23",21.051,21.0902,20.6588,20.6882,14994200.0],["2026-01-26",20.7666,20.9725,20.649,20.8745,15386700.0],["2026-01-27",20.9627,21.0608,20.8059,21.0412,14301600.0],["2026-01-28",20.8941,21.051,20.6784,20.8941,19721400.0],["2026-01-29",21.0118,21.2667,20.9235,21.2079,16627300.0],["2026-01-30",21.0706,21.3549,20.9333,21.1,13710500.0],["2026-02-02",21.1196,21.6001,21.0216,21.5706,15457600.0],["2026-02-03",21.6295,22.0217,21.5902,21.904,17913900.0],["2026-02-04",21.9236,22.4629,21.9236,22.208,21048600.0],["2026-02-05",22.0609,22.3158,21.8648,22.257,15453300.0],["2026-02-06",22.4041,22.8355,22.3942,22.757,15101300.0],["2026-02-09",22.5315,22.8943,22.5315,22.5609,11993700.0],["2026-02-10",22.5217,22.806,22.2178,22.4923,11440300.0],["2026-02-11",22.6001,22.8453,21.9726,22.1001,11943300.0],["2026-02-12",22.1883,22.3844,21.0804,21.3353,16633000.0],["2026-02-13",21.1784,21.3942,20.9725,21.2765,15379800.0],["2026-02-17",21.4628,21.6491,21.1883,21.2667,13212200.0],["2026-02-18",21.3549,21.7177,21.2765,21.5118,14429400.0],["2026-02-19",21.3745,21.502,21.1392,21.3647,16041900.0],["2026-02-20",21.3745,22.1785,21.0804,21.7667,39766600.0],["2026-02-23",21.6491,22.0021,20.4431,20.6,25544300.0],["2026-02-24",20.6098,20.8157,20.198,20.5902,18017200.0],["2026-02-25",20.8157,21.051,20.5803,21.051,11430400.0],["2026-02-26",21.1588,21.6393,21.1098,21.4334,14622400.0],["2026-02-27",21.0118,21.1588,20.0803,20.3352,27546900.0],["2026-03-02",20.247,20.6588,19.9038,20.5019,11736800.0],["2026-03-03",20.0514,20.5069,19.8533,20.2692,15336600.0],["2026-03-04",20.4177,20.5465,20.19,20.5069,14238400.0],["2026-03-05",20.3088,20.4475,19.9425,20.1702,11926200.0],["2026-03-06",19.6058,19.7246,19.1305,19.6652,20056800.0],["2026-03-09",19.2988,19.5662,18.7839,19.4969,20104700.0],["2026-03-10",19.5167,19.9722,19.2196,19.5662,18753900.0],["2026-03-11",19.586,19.6553,19.18,19.4573,17538700.0],["2026-03-12",19.0117,19.1602,18.8631,19.0315,17049200.0],["2026-03-13",19.1503,19.2889,18.6552,18.7146,23402800.0],["2026-03-16",18.9523,19.1008,18.7641,18.774,20130100.0],["2026-03-17",18.982,19.1206,18.8532,18.9127,16113600.0],["2026-03-18",18.8433,19.1503,18.8235,18.8829,15707400.0],["2026-03-19",18.7938,19.2196,18.5463,19.0909,18888400.0],["2026-03-20",19.1008,19.2493,18.9721,19.2196,26177000.0],["2026-03-23",19.7048,19.8137,19.3681,19.4573,14575600.0],["2026-03-24",19.3087,19.9524,19.1998,19.6256,10919600.0],["2026-03-25",19.8038,19.9722,19.5266,19.8038,10333200.0],["2026-03-26",19.6157,19.7939,19.487,19.685,10818600.0],["2026-03-27",19.5959,19.6652,19.1701,19.2592,15152400.0],["2026-03-30",19.378,19.4375,19.1107,19.2097,13798300.0],["2026-03-31",19.5167,19.9623,19.3978,19.8533,17021300.0],["2026-04-01",19.883,20.3088,19.883,20.1405,15971800.0],["2026-04-02",19.8929,20.3187,19.6256,20.2692,13564200.0],["2026-04-06",20.3682,20.5069,20.2494,20.4574,14665700.0],["2026-04-07",20.4177,20.5267,20.2692,20.4177,15130600.0],["2026-04-08",21.0416,21.2792,20.8237,21.0812,12701200.0],["2026-04-09",21.002,21.4872,20.9822,21.4376,10121700.0],["2026-04-10",21.4079,21.4475,21.2297,21.2495,9399800.0],["2026-04-13",21.0812,21.5268,20.9822,21.507,15045800.0],["2026-04-14",21.507,21.5664,21.2099,21.4178,14331300.0],["2026-04-15",21.4475,21.6159,21.2396,21.3584,22704400.0],["2026-04-16",21.4079,21.8733,21.1307,21.4574,23035600.0],["2026-04-17",21.6555,21.9426,21.5169,21.5862,18022200.0],["2026-04-20",21.507,22.0417,21.4872,21.9723,13285700.0],["2026-04-21",22.0516,22.3288,21.804,21.8832,14429200.0],["2026-04-22",22.012,22.111,21.7149,21.8238,7534900.0],["2026-04-23",21.8832,21.9426,21.4971,21.7941,8082800.0],["2026-04-24",21.8634,21.8931,21.3188,21.4178,13608200.0],["2026-04-27",21.4773,21.8535,21.4574,21.6951,8717600.0],["2026-04-28",21.8634,22.0219,21.6951,21.7446,8332400.0],["2026-04-29",21.6951,21.8535,21.4574,21.4574,9957300.0],["2026-04-30",21.3881,21.9426,21.2891,21.8931,9444600.0],["2026-05-01",21.9525,21.9922,21.6456,21.6555,5855500.0],["2026-05-04",21.5268,21.606,21.3188,21.4475,11357900.0],["2026-05-05",21.5664,21.7743,21.4574,21.6555,13108600.0],["2026-05-06",21.7842,22.21,21.7842,22.012,11196200.0],["2026-05-07",22.0318,22.0714,21.4079,21.4773,10224100.0],["2026-05-08",21.5862,21.6258,21.3188,21.3881,8600900.0],["2026-05-11",21.4674,21.5367,21.0218,21.101,8110900.0],["2026-05-12",21.101,21.1703,20.7742,21.0713,9531100.0],["2026-05-13",20.9128,21.002,20.5168,20.5465,7807700.0],["2026-05-14",20.9326,21.1109,20.794,20.8732,14734000.0],["2026-05-15",20.7544,20.9227,20.4871,20.8336,18571300.0],["2026-05-18",20.8534,21.0317,20.8039,20.8633,11365300.0],["2026-05-19",20.794,20.8732,20.5465,20.7148,8426100.0],["2026-05-20",20.8138,21.2594,20.5663,21.2,8467600.0],["2026-05-21",21.1307,21.3089,21.002,21.2792,6517800.0],["2026-05-22",21.3287,21.4673,21.2891,21.3485,6087100.0],["2026-05-26",21.4475,21.6555,21.398,21.5565,6664700.0],["2026-05-27",21.5664,21.6357,21.2396,21.2891,9547700.0],["2026-05-28",21.1703,21.2198,20.9128,21.1307,16565400.0],["2026-05-29",21.0812,21.2495,20.9624,21.1208,19863200.0],["2026-06-01",20.9128,21.0119,20.6851,20.695,10584000.0],["2026-06-02",20.6,21.28,20.58,21.18,13515500.0],["2026-06-03",21.02,21.06,20.81,20.88,12652800.0],["2026-06-04",21.09,21.67,21.07,21.67,11072800.0],["2026-06-05",21.67,21.93,21.56,21.76,12561100.0],["2026-06-08",21.79,21.95,21.67,21.79,13927800.0],["2026-06-09",21.95,22.31,21.73,22.1,15993200.0],["2026-06-10",22.11,22.49,21.67,21.98,21830500.0],["2026-06-11",22.11,22.45,21.96,22.33,12699600.0],["2026-06-12",22.57,22.79,22.5,22.7,12028500.0],["2026-06-15",22.91,22.97,22.37,22.42,12559000.0],["2026-06-16",22.69,22.81,22.51,22.75,10149100.0],["2026-06-17",22.76,23.12,22.45,22.6,10811200.0],["2026-06-18",22.84,22.9,22.51,22.59,17219200.0],["2026-06-22",22.5,23.0,22.5,22.83,10758900.0],["2026-06-23",22.78,23.06,22.71,23.02,11301500.0],["2026-06-24",23.1,23.33,23.07,23.12,12095400.0],["2026-06-25",23.27,23.72,23.25,23.41,11206100.0],["2026-06-26",23.47,23.48,23.07,23.26,13555200.0],["2026-06-29",23.13,23.35,23.07,23.15,13195800.0],["2026-06-30",23.16,23.2,22.92,23.05,9587400.0],["2026-07-01",23.06,23.51,22.93,23.25,11474300.0],["2026-07-02",23.5,23.5,22.86,23.02,10496900.0],["2026-07-06",22.97,23.45,22.97,23.43,12371326.853199],["2026-07-07",23.5,23.595,23.36,23.37,7044045.480443],["2026-07-08",23.25,23.25,22.49,22.64,10247714.604789],["2026-07-09",22.8,23.19,22.71,23.1,9561191.007485],["2026-07-10",23.28,23.445,23.19,23.3,11117749.967326],["2026-07-13",23.44,23.44,23.05,23.22,9904720.327032],["2026-07-14",23.375,23.5388,23.105,23.3,9875289.468565],["2026-07-15",23.25,23.635,23.25,23.53,9213743.353169],["2026-07-16",23.54,24.04,23.53,23.99,9769211.056075],["2026-07-17",23.69,24.065,23.48,23.55,11328659.384658],["2026-07-20",23.58,23.731,23.23,23.32,14590611.69304],["2026-07-21",22.85,23.32,22.65,22.95,18028255.917397],["2026-07-22",22.76,23.11,22.725,23.11,13136992.558437],["2026-07-23",22.85,22.89,22.565,22.72,12095013.121526],["2026-07-24",22.7,22.895,22.565,22.65,8061505.567291],["2026-07-27",22.66,22.92,22.395,22.51,8822180.965641],["2026-07-28",22.61,22.68,22.45,22.63,9220141.13179],["2026-07-29",22.42,22.67,22.13,22.18,12221942.075062],["2026-07-30",22.42,22.67,22.265,22.61,9885864.46358],["2026-07-31",22.655,22.8598,22.53,22.59,13142594.055989],["2026-08-03",22.56,22.87,22.545,22.81,8006400.798741],["2026-08-04",22.79,23.27,22.755,23.1,7935051.249559],["2026-08-05",23.12,23.35,22.87,23.09,9393047.794462],["2026-08-06",23.28,23.29,22.575,22.66,9900471.741047],["2026-08-07",22.61,22.805,22.425,22.73,5589673.893223],["2026-08-10",22.63,22.8,22.56,22.755,1422692.170384],["2026-08-11",22.63,22.88,22.59,22.69,6390957.909433],["2026-08-12",22.79,22.99,22.67,22.89,7940325.843819],["2026-08-13",23.01,23.135,22.86,22.99,7091196.011101],["2026-08-14",23.01,23.32,22.94,23.31,11119535.834494]]}