{"t":"MGM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1988-05-02",2.5828,2.8176,2.5828,2.5828,800.0],["1988-05-03",2.5828,2.935,2.5828,2.5828,400.0],["1988-05-04",2.5828,2.935,2.5828,2.5828,2800.0],["1988-05-05",2.5828,2.5828,2.5828,2.5828,0.0],["1988-05-06",2.5828,2.935,2.5828,2.5828,800.0],["1988-05-09",2.5828,2.935,2.5828,2.5828,400.0],["1988-05-10",2.5828,2.935,2.5828,2.5828,0.0],["1988-05-11",2.5828,2.935,2.5828,2.5828,2000.0],["1988-05-12",2.5828,2.8176,2.5828,2.5828,0.0],["1988-05-13",2.5828,2.5828,2.5828,2.5828,0.0],["1988-05-16",2.5828,2.8176,2.5828,2.5828,0.0],["1988-05-17",2.5828,2.5828,2.5828,2.5828,0.0],["1988-05-18",2.5828,2.8176,2.5828,2.5828,7200.0],["1988-05-19",2.5828,2.7002,2.4654,2.4654,2400.0],["1988-05-20",2.4654,2.7002,2.4654,2.4654,1600.0],["1988-05-23",2.4654,2.4654,2.4654,2.4654,0.0],["1988-05-24",2.4654,2.4654,2.4654,2.4654,0.0],["1988-05-25",2.5241,2.7002,2.5241,2.5241,800.0],["1988-05-26",2.5241,2.5241,2.5241,2.5241,0.0],["1988-05-27",2.5828,2.7589,2.5828,2.5828,8000.0],["1988-05-31",2.5828,2.5828,2.5828,2.5828,0.0],["1988-06-01",2.5828,2.7589,2.5828,2.5828,400.0],["1988-06-02",2.5828,2.7589,2.5828,2.5828,400.0],["1988-06-03",2.7002,3.0524,2.7002,2.7002,1600.0],["1988-06-06",2.7002,3.0524,2.7002,2.7002,4400.0],["1988-06-07",2.7002,2.7002,2.7002,2.7002,0.0],["1988-06-08",2.7589,3.0524,2.7589,2.7589,2800.0],["1988-06-09",2.7589,3.0524,2.7589,2.7589,0.0],["1988-06-10",2.7589,3.0524,2.7589,2.7589,2000.0],["1988-06-13",2.7589,2.7589,2.7589,2.7589,0.0],["1988-06-14",2.7589,3.0524,2.7589,2.7589,400.0],["1988-06-15",2.7589,2.7589,2.7589,2.7589,0.0],["1988-06-16",2.7589,2.7589,2.7589,2.7589,0.0],["1988-06-17",2.7589,3.0524,2.7589,2.7589,400.0],["1988-06-20",2.7589,2.7589,2.7589,2.7589,0.0],["1988-06-21",2.7589,2.7589,2.7589,2.7589,0.0],["1988-06-22",2.8176,3.0524,2.8176,2.8176,2000.0],["1988-06-23",2.8176,3.1698,2.8176,2.8176,0.0],["1988-06-24",2.8176,3.1698,2.8176,2.8176,0.0],["1988-06-27",2.8763,3.1698,2.8763,2.8763,1600.0],["1988-06-28",2.8763,2.8763,2.8763,2.8763,0.0],["1988-06-29",2.8763,2.8763,2.8763,2.8763,0.0],["1988-06-30",2.8763,2.8763,2.8763,2.8763,0.0],["1988-07-01",2.935,3.2285,2.935,2.935,400.0],["1988-07-05",2.935,2.935,2.935,2.935,0.0],["1988-07-06",2.935,3.2285,2.935,2.935,400.0],["1988-07-07",2.935,3.2872,2.935,2.935,2000.0],["1988-07-08",2.935,2.935,2.935,2.935,0.0],["1988-07-11",2.935,2.935,2.935,2.935,0.0],["1988-07-12",2.935,3.2872,2.935,2.935,800.0],["1988-07-13",3.0524,3.2872,3.0524,3.0524,3200.0],["1988-07-14",3.0524,3.0524,3.0524,3.0524,0.0],["1988-07-15",3.0524,3.2872,3.0524,3.0524,1600.0],["1988-07-18",3.0524,3.4046,3.0524,3.0524,400.0],["1988-07-19",3.0524,3.0524,3.0524,3.0524,0.0],["1988-07-20",3.0524,3.4046,3.0524,3.0524,400.0],["1988-07-21",3.0524,3.0524,3.0524,3.0524,0.0],["1988-07-22",3.0524,3.0524,3.0524,3.0524,0.0],["1988-07-25",3.0524,3.0524,3.0524,3.0524,0.0],["1988-07-26",3.0524,3.2872,3.0524,3.0524,3200.0],["1988-07-27",3.0524,3.2872,2.9937,2.9937,2000.0],["1988-07-28",2.9937,3.1698,2.8763,2.8763,11200.0],["1988-07-29",2.8763,3.0524,2.8176,2.8176,3200.0],["1988-08-01",2.8176,2.8176,2.8176,2.8176,0.0],["1988-08-02",2.8176,2.8176,2.8176,2.8176,0.0],["1988-08-03",2.8176,2.8176,2.8176,2.8176,0.0],["1988-08-04",2.8176,2.8176,2.8176,2.8176,0.0],["1988-08-05",2.8176,2.8176,2.8176,2.8176,0.0],["1988-08-08",2.8176,2.8176,2.8176,2.8176,0.0],["1988-08-09",2.8176,2.8176,2.8176,2.8176,0.0],["1988-08-10",2.8176,3.0524,2.8176,2.8176,2400.0],["1988-08-11",2.8176,2.8176,2.8176,2.8176,0.0],["1988-08-12",2.8176,2.8176,2.8176,2.8176,0.0],["1988-08-15",2.8176,3.0524,2.7002,2.7002,2400.0],["1988-08-16",2.7002,2.8763,2.5828,2.5828,1200.0],["1988-08-17",2.5828,2.5828,2.5828,2.5828,0.0],["1988-08-18",2.5828,2.5828,2.5828,2.5828,0.0],["1988-08-19",2.5828,2.8176,2.5828,2.5828,800.0],["1988-08-22",2.5828,2.5828,2.5828,2.5828,0.0],["1988-08-23",2.5828,2.5828,2.5828,2.5828,0.0],["1988-08-24",2.5828,2.5828,2.5828,2.5828,0.0],["1988-08-25",2.5828,2.5828,2.5828,2.5828,0.0],["1988-08-26",2.5828,2.5828,2.5828,2.5828,0.0],["1988-08-29",2.5828,2.8176,2.5828,2.5828,2800.0],["1988-08-30",2.5828,2.5828,2.5828,2.5828,0.0],["1988-08-31",2.5828,2.7589,2.5828,2.5828,1200.0],["1988-09-01",2.5828,2.5828,2.5828,2.5828,0.0],["1988-09-02",2.5828,2.8176,2.5828,2.5828,800.0],["1988-09-06",2.5828,2.5828,2.5828,2.5828,0.0],["1988-09-07",2.5828,2.5828,2.5828,2.5828,0.0],["1988-09-08",2.5828,2.5828,2.5828,2.5828,0.0],["1988-09-09",2.5828,2.7589,2.5828,2.5828,0.0],["1988-09-12",2.5828,2.5828,2.5828,2.5828,0.0],["1988-09-13",2.5828,2.5828,2.5828,2.5828,0.0],["1988-09-14",2.5828,2.7589,2.5828,2.5828,400.0],["1988-09-15",2.5828,2.6415,2.4654,2.4654,5200.0],["1988-09-16",2.4654,2.6415,2.4654,2.4654,800.0],["1988-09-19",2.4654,2.6415,2.4654,2.4654,0.0],["1988-09-20",2.4654,2.4654,2.4654,2.4654,0.0],["1988-09-21",2.4654,2.6415,2.4067,2.4067,800.0],["1988-09-22",2.4067,2.4067,2.4067,2.4067,0.0],["1988-09-23",2.4067,2.6415,2.4067,2.4067,0.0],["1988-09-26",2.4067,2.6415,2.4067,2.4067,400.0],["1988-09-27",2.4067,2.4067,2.4067,2.4067,0.0],["1988-09-28",2.4067,2.4067,2.4067,2.4067,0.0],["1988-09-29",2.4067,2.4067,2.4067,2.4067,0.0],["1988-09-30",2.4067,2.4067,2.4067,2.4067,0.0],["1988-10-03",2.4067,2.6415,2.4067,2.4067,0.0],["1988-10-04",2.4067,2.6415,2.4067,2.4067,1600.0],["1988-10-05",2.4067,2.4067,2.4067,2.4067,0.0],["1988-10-06",2.4067,2.4067,2.4067,2.4067,0.0],["1988-10-07",2.4067,2.4067,2.4067,2.4067,0.0],["1988-10-10",2.4067,2.4067,2.4067,2.4067,0.0],["1988-10-11",2.4067,2.6415,2.4067,2.4067,400.0],["1988-10-12",2.4067,2.4067,2.4067,2.4067,0.0],["1988-10-13",2.4067,2.5828,2.348,2.348,1200.0],["1988-10-14",2.348,2.348,2.348,2.348,0.0],["1988-10-17",2.348,2.348,2.348,2.348,0.0],["1988-10-18",2.348,2.348,2.348,2.348,0.0],["1988-10-19",2.348,2.348,2.348,2.348,0.0],["1988-10-20",2.348,2.5828,2.2893,2.2893,1600.0],["1988-10-21",2.2893,2.2893,2.2893,2.2893,0.0],["1988-10-24",2.2893,2.2893,2.2893,2.2893,0.0],["1988-10-25",2.2893,2.4654,2.2306,2.2306,6400.0],["1988-10-26",2.2306,2.2306,2.2306,2.2306,0.0],["1988-10-27",2.2306,2.2306,2.2306,2.2306,0.0],["1988-10-28",2.2306,2.4654,2.1132,2.1132,4000.0],["1988-10-31",2.1132,2.1132,2.1132,2.1132,0.0],["1988-11-01",2.1132,2.1132,2.1132,2.1132,0.0],["1988-11-02",2.1132,2.1132,2.1132,2.1132,0.0],["1988-11-03",2.1132,2.4654,2.1132,2.1132,400.0],["1988-11-04",2.1132,2.4654,2.1132,2.1132,400.0],["1988-11-07",2.1132,2.2306,2.0545,2.0545,3600.0],["1988-11-08",2.0545,2.2893,2.0545,2.0545,1200.0],["1988-11-09",2.0545,2.2893,2.0545,2.0545,1200.0],["1988-11-10",2.0545,2.4067,2.0545,2.0545,0.0],["1988-11-11",2.0545,2.0545,2.0545,2.0545,0.0],["1988-11-14",2.0545,2.0545,2.0545,2.0545,0.0],["1988-11-15",2.0545,2.0545,2.0545,2.0545,0.0],["1988-11-16",2.0545,2.0545,2.0545,2.0545,0.0],["1988-11-17",2.0545,2.0545,2.0545,2.0545,0.0],["1988-11-18",2.0545,2.0545,2.0545,2.0545,0.0],["1988-11-21",2.0545,2.0545,2.0545,2.0545,0.0],["1988-11-22",2.0545,2.0545,2.0545,2.0545,0.0],["1988-11-23",2.1132,2.348,2.1132,2.1132,800.0],["1988-11-25",2.1132,2.4067,2.1132,2.1132,4000.0],["1988-11-28",2.1132,2.1132,2.1132,2.1132,0.0],["1988-11-29",2.1132,2.1132,2.1132,2.1132,0.0],["1988-11-30",2.348,2.6415,2.348,2.348,2400.0],["1988-12-01",2.4654,2.7589,2.4654,2.4654,4000.0],["1988-12-02",2.4654,2.4654,2.4654,2.4654,0.0],["1988-12-05",2.4654,2.4654,2.4654,2.4654,0.0],["1988-12-06",2.5241,2.7589,2.5241,2.5241,1200.0],["1988-12-07",2.5241,2.5241,2.5241,2.5241,0.0],["1988-12-08",2.5241,2.5241,2.5241,2.5241,0.0],["1988-12-09",2.5241,2.5241,2.5241,2.5241,0.0],["1988-12-12",2.5241,2.5241,2.5241,2.5241,0.0],["1988-12-13",2.5241,2.5241,2.5241,2.5241,0.0],["1988-12-14",2.5241,2.5241,2.5241,2.5241,0.0],["1988-12-15",2.5241,2.7002,2.4067,2.4067,0.0],["1988-12-16",2.4067,2.4067,2.4067,2.4067,0.0],["1988-12-19",2.4654,2.7002,2.4654,2.4654,400.0],["1988-12-20",2.4654,2.7002,2.4654,2.4654,400.0],["1988-12-21",2.4654,2.4654,2.4654,2.4654,0.0],["1988-12-22",2.4654,2.4654,2.4654,2.4654,0.0],["1988-12-23",2.4654,2.4654,2.4654,2.4654,0.0],["1988-12-27",2.4654,2.4654,2.4654,2.4654,0.0],["1988-12-28",2.4654,2.4654,2.4654,2.4654,0.0],["1988-12-29",2.4654,2.4654,2.4654,2.4654,0.0],["1988-12-30",2.4654,2.7002,2.4067,2.4067,1200.0],["1989-01-03",2.4067,2.4067,2.4067,2.4067,0.0],["1989-01-04",2.4067,2.4067,2.4067,2.4067,0.0],["1989-01-05",2.4067,2.4067,2.4067,2.4067,0.0],["1989-01-06",2.4067,2.4067,2.4067,2.4067,0.0],["1989-01-09",2.5241,2.8176,2.5241,2.5241,0.0],["1989-01-10",2.5241,2.5241,2.5241,2.5241,0.0],["1989-01-11",2.5241,2.8176,2.5241,2.5241,1200.0],["1989-01-12",2.5241,2.7002,2.4067,2.4067,4800.0],["1989-01-13",2.4067,2.5241,2.1719,2.1719,400.0],["1989-01-16",2.1719,2.1719,2.1719,2.1719,0.0],["1989-01-17",2.1719,2.4654,2.1719,2.1719,400.0],["1989-01-18",2.1719,2.5241,2.1719,2.1719,800.0],["1989-01-19",2.1719,2.4654,2.1719,2.1719,2000.0],["1989-01-20",2.1719,2.4654,2.1719,2.1719,400.0],["1989-01-23",2.1719,2.1719,2.1719,2.1719,0.0],["1989-01-24",2.1719,2.1719,2.1719,2.1719,0.0],["1989-01-25",2.1719,2.1719,2.1719,2.1719,0.0],["1989-01-26",2.1719,2.1719,2.1719,2.1719,0.0],["1989-01-27",2.1719,2.1719,2.1719,2.1719,0.0],["1989-01-30",2.2306,2.4654,2.2306,2.2306,2400.0],["1989-01-31",2.2306,2.2306,2.2306,2.2306,0.0],["1989-02-01",2.2306,2.2306,2.2306,2.2306,0.0],["1989-02-02",2.2306,2.4654,2.2306,2.2306,7200.0],["1989-02-03",2.2306,2.2306,2.2306,2.2306,0.0],["1989-02-06",2.4654,2.7002,2.4654,2.4654,2000.0],["1989-02-07",2.4654,2.4654,2.4654,2.4654,0.0],["1989-02-08",2.5828,2.8176,2.5828,2.5828,3600.0],["1989-02-09",2.5828,2.8176,2.5828,2.5828,400.0],["1989-02-10",2.5828,2.8176,2.5828,2.5828,1200.0],["1989-02-13",2.5828,2.5828,2.5828,2.5828,0.0],["1989-02-14",2.5828,2.8176,2.4654,2.4654,400.0],["1989-02-15",2.4654,2.4654,2.4654,2.4654,0.0],["1989-02-16",2.4654,2.4654,2.4654,2.4654,0.0],["1989-02-17",2.4654,2.8176,2.4654,2.4654,0.0],["1989-02-21",2.4654,2.4654,2.4654,2.4654,0.0],["1989-02-22",2.4654,2.4654,2.4654,2.4654,0.0],["1989-02-23",2.4654,2.8176,2.4654,2.4654,0.0],["1989-02-24",2.4654,2.4654,2.4654,2.4654,0.0],["1989-02-27",2.5241,2.8763,2.5241,2.5241,4000.0],["1989-02-28",2.5241,2.5241,2.5241,2.5241,0.0],["1989-03-01",2.5241,2.8763,2.5241,2.5241,0.0],["1989-03-02",2.5241,2.8176,2.5241,2.5241,1600.0],["1989-03-03",2.5241,2.8176,2.4654,2.4654,2000.0],["1989-03-06",2.4654,2.4654,2.4654,2.4654,0.0],["1989-03-07",2.4654,2.7589,2.4654,2.4654,0.0],["1989-03-08",2.4654,2.4654,2.4654,2.4654,0.0],["1989-03-09",2.4654,2.4654,2.4654,2.4654,0.0],["1989-03-10",2.4654,2.4654,2.4654,2.4654,0.0],["1989-03-13",2.4654,2.5828,2.2893,2.2893,800.0],["1989-03-14",2.2893,2.2893,2.2893,2.2893,0.0],["1989-03-15",2.2893,2.2893,2.2893,2.2893,0.0],["1989-03-16",2.2893,2.2893,2.2893,2.2893,0.0],["1989-03-17",2.2893,2.2893,2.2893,2.2893,0.0],["1989-03-20",2.2893,2.2893,2.2893,2.2893,0.0],["1989-03-21",2.2893,2.2893,2.2893,2.2893,0.0],["1989-03-22",2.2893,2.2893,2.2893,2.2893,0.0],["1989-03-23",2.2893,2.2893,2.2893,2.2893,0.0],["1989-03-27",2.2893,2.5828,2.2893,2.2893,800.0],["1989-03-28",2.2893,2.2893,2.2893,2.2893,0.0],["1989-03-29",2.2893,2.5828,2.2893,2.2893,2000.0],["1989-03-30",2.2893,2.5828,2.2893,2.2893,400.0],["1989-03-31",2.2893,2.2893,2.2893,2.2893,0.0],["1989-04-03",2.348,2.6415,2.348,2.348,1200.0],["1989-04-04",2.348,2.348,2.348,2.348,0.0],["1989-04-05",2.348,2.348,2.348,2.348,0.0],["1989-04-06",2.348,2.6415,2.348,2.348,1200.0],["1989-04-07",2.348,2.348,2.348,2.348,0.0],["1989-04-10",2.348,2.348,2.348,2.348,0.0],["1989-04-11",2.348,2.348,2.348,2.348,0.0],["1989-04-12",2.348,2.6415,2.348,2.348,1200.0],["1989-04-13",2.348,2.348,2.348,2.348,0.0],["1989-04-14",2.4654,2.7002,2.4654,2.4654,400.0],["1989-04-17",2.4654,2.4654,2.4654,2.4654,0.0],["1989-04-18",2.4654,2.4654,2.4654,2.4654,0.0],["1989-04-19",2.4654,2.4654,2.4654,2.4654,0.0],["1989-04-20",2.4654,2.4654,2.4654,2.4654,0.0],["1989-04-21",2.4654,2.4654,2.4654,2.4654,0.0],["1989-04-24",2.4654,2.4654,2.4654,2.4654,0.0],["1989-04-25",2.4654,2.4654,2.4654,2.4654,0.0],["1989-04-26",2.4654,2.4654,2.4654,2.4654,0.0],["1989-04-27",2.5828,2.8176,2.5828,2.5828,2000.0],["1989-04-28",2.5828,2.8176,2.5828,2.5828,1200.0],["1989-05-01",2.5828,2.5828,2.5828,2.5828,0.0],["1989-05-02",2.5828,2.8176,2.5828,2.5828,2400.0],["1989-05-03",2.5828,2.935,2.5828,2.5828,2400.0],["1989-05-04",2.5828,2.8176,2.4654,2.4654,0.0],["1989-05-05",2.4654,2.7002,2.4654,2.4654,1600.0],["1989-05-08",2.7002,3.0524,2.7002,2.7002,4400.0],["1989-05-09",2.8176,3.1698,2.8176,2.8176,2800.0],["1989-05-10",2.8176,2.8176,2.8176,2.8176,0.0],["1989-05-11",3.0524,3.4046,3.0524,3.0524,4000.0],["1989-05-12",3.0524,3.4046,3.0524,3.0524,800.0],["1989-05-15",3.1698,3.4046,3.1698,3.1698,800.0],["1989-05-16",3.1698,3.4046,3.1698,3.1698,1600.0],["1989-05-17",3.1698,3.4046,3.0524,3.0524,400.0],["1989-05-18",3.1698,3.4046,3.1698,3.1698,4400.0],["1989-05-19",3.1698,3.4046,3.1698,3.1698,800.0],["1989-05-22",3.1698,3.522,3.1698,3.1698,5200.0],["1989-05-23",3.1698,3.1698,3.1698,3.1698,0.0],["1989-05-24",3.1698,3.1698,3.1698,3.1698,0.0],["1989-05-25",3.2872,3.5807,3.2872,3.2872,2000.0],["1989-05-26",3.2872,3.6394,3.2872,3.2872,400.0],["1989-05-30",3.522,3.9916,3.522,3.522,12800.0],["1989-05-31",3.522,3.522,3.522,3.522,0.0],["1989-06-01",3.6394,3.9916,3.6394,3.6394,800.0],["1989-06-02",3.6394,3.6394,3.6394,3.6394,0.0],["1989-06-05",3.7568,4.109,3.7568,3.7568,3200.0],["1989-06-06",3.7568,4.109,3.7568,3.7568,400.0],["1989-06-07",3.7568,3.7568,3.7568,3.7568,0.0],["1989-06-08",3.9916,4.4612,3.9916,3.9916,8400.0],["1989-06-09",4.2264,4.9307,4.2264,4.2264,3200.0],["1989-06-12",4.2264,4.6959,3.9916,3.9916,6000.0],["1989-06-13",3.9916,4.5785,3.9916,3.9916,400.0],["1989-06-14",3.9916,4.4612,3.8742,3.8742,4800.0],["1989-06-15",3.8742,4.4612,3.7568,3.7568,6800.0],["1989-06-16",3.7568,4.4612,3.7568,3.7568,800.0],["1989-06-19",3.7568,3.7568,3.7568,3.7568,0.0],["1989-06-20",3.7568,4.2264,3.6394,3.6394,2000.0],["1989-06-21",3.6394,4.2264,3.522,3.522,800.0],["1989-06-22",3.522,3.522,3.522,3.522,0.0],["1989-06-23",3.522,3.522,3.522,3.522,0.0],["1989-06-26",3.522,3.522,3.522,3.522,0.0],["1989-06-27",3.522,4.109,3.522,3.522,800.0],["1989-06-28",3.522,4.2264,3.522,3.522,2000.0],["1989-06-29",3.522,3.522,3.522,3.522,0.0],["1989-06-30",3.6394,4.2264,3.6394,3.6394,0.0],["1989-07-03",3.6394,3.6394,3.6394,3.6394,0.0],["1989-07-05",3.6394,4.2264,3.6394,3.6394,1200.0],["1989-07-06",3.6394,4.2264,3.6394,3.6394,0.0],["1989-07-07",3.9916,4.6959,3.9916,3.9916,8400.0],["1989-07-10",4.2264,4.9307,4.2264,4.2264,4400.0],["1989-07-11",4.2264,4.9307,4.2264,4.2264,4800.0],["1989-07-12",4.3438,5.0481,4.3438,4.3438,800.0],["1989-07-13",4.3438,4.3438,4.3438,4.3438,0.0],["1989-07-14",4.3438,4.9307,4.3438,4.3438,400.0],["1989-07-17",4.3438,4.9307,4.3438,4.3438,800.0],["1989-07-18",4.3438,4.3438,4.3438,4.3438,0.0],["1989-07-19",4.3438,4.3438,4.3438,4.3438,0.0],["1989-07-20",4.4612,5.0481,4.4612,4.4612,4000.0],["1989-07-21",4.4612,4.4612,4.4612,4.4612,0.0],["1989-07-24",4.4612,5.1655,4.4612,4.4612,1600.0],["1989-07-25",4.5786,5.1655,4.5786,4.5786,1600.0],["1989-07-26",4.5786,4.5786,4.5786,4.5786,0.0],["1989-07-27",4.5786,5.2829,4.5786,4.5786,8000.0],["1989-07-28",4.5786,5.2829,4.5786,4.5786,400.0],["1989-07-31",4.5786,5.2829,4.5786,4.5786,400.0],["1989-08-01",4.5786,4.5786,4.5786,4.5786,0.0],["1989-08-02",4.5786,5.1655,4.5786,4.5786,2400.0],["1989-08-03",4.5786,5.1655,4.5786,4.5786,2000.0],["1989-08-04",4.5786,5.2829,4.5786,4.5786,4000.0],["1989-08-07",4.5786,5.0481,4.5786,4.5786,13200.0],["1989-08-08",4.5785,5.0481,4.4612,4.4612,400.0],["1989-08-09",4.4612,4.6959,3.9916,3.9916,14800.0],["1989-08-10",3.9916,4.6959,3.9916,3.9916,2800.0],["1989-08-11",3.9916,3.9916,3.9916,3.9916,0.0],["1989-08-14",3.9916,3.9916,3.9916,3.9916,0.0],["1989-08-15",3.9916,4.6959,3.9916,3.9916,800.0],["1989-08-16",3.9916,4.5785,3.9916,3.9916,4000.0],["1989-08-17",3.9916,4.4612,3.8742,3.8742,10400.0],["1989-08-18",3.8742,3.8742,3.8742,3.8742,0.0],["1989-08-21",3.8742,3.8742,3.8742,3.8742,0.0],["1989-08-22",3.8742,3.8742,3.8742,3.8742,0.0],["1989-08-23",3.8742,3.8742,3.8742,3.8742,0.0],["1989-08-24",3.8742,4.4612,3.8742,3.8742,400.0],["1989-08-25",3.9916,4.4612,3.9916,3.9916,4000.0],["1989-08-28",3.9916,3.9916,3.9916,3.9916,0.0],["1989-08-29",3.9916,3.9916,3.9916,3.9916,0.0],["1989-08-30",3.9916,4.5785,3.9916,3.9916,2400.0],["1989-08-31",3.9916,4.5785,3.9916,3.9916,400.0],["1989-09-01",3.9916,3.9916,3.9916,3.9916,0.0],["1989-09-05",3.9916,4.6959,3.9916,3.9916,400.0],["1989-09-06",3.9916,4.6959,3.9916,3.9916,1200.0],["1989-09-07",3.9916,4.6959,3.9916,3.9916,400.0],["1989-09-08",3.9916,4.6959,3.9916,3.9916,2000.0],["1989-09-11",3.9916,3.9916,3.9916,3.9916,0.0],["1989-09-12",3.9916,3.9916,3.9916,3.9916,0.0],["1989-09-13",3.9916,3.9916,3.9916,3.9916,0.0],["1989-09-14",3.9916,3.9916,3.9916,3.9916,0.0],["1989-09-15",3.9916,3.9916,3.9916,3.9916,0.0],["1989-09-18",3.9916,3.9916,3.9916,3.9916,0.0],["1989-09-19",3.9916,3.9916,3.9916,3.9916,0.0],["1989-09-20",3.9916,4.6959,3.9916,3.9916,8800.0],["1989-09-21",3.9916,4.3438,3.8742,3.8742,16000.0],["1989-09-22",3.8742,4.2264,3.7568,3.7568,2000.0],["1989-09-25",3.7568,3.7568,3.7568,3.7568,0.0],["1989-09-26",3.7568,4.2264,3.7568,3.7568,2000.0],["1989-09-27",3.7568,3.7568,3.7568,3.7568,0.0],["1989-09-28",3.7568,3.7568,3.7568,3.7568,0.0],["1989-09-29",3.7568,4.3438,3.7568,3.7568,6000.0],["1989-10-02",4.109,4.5785,4.109,4.109,20000.0],["1989-10-03",4.2264,4.8133,4.2264,4.2264,4400.0],["1989-10-04",4.4612,4.9307,4.4612,4.4612,13600.0],["1989-10-05",4.5786,5.0481,4.5786,4.5786,8400.0],["1989-10-06",4.5786,5.0481,4.5786,4.5786,22400.0],["1989-10-09",4.5786,5.0481,4.5786,4.5786,6000.0],["1989-10-10",4.5786,5.0481,4.5786,4.5786,800.0],["1989-10-11",4.5785,5.0481,4.4612,4.4612,2400.0],["1989-10-12",4.4612,4.9307,4.4612,4.4612,10000.0],["1989-10-13",4.4612,4.8133,4.2264,4.2264,1200.0],["1989-10-16",4.3438,4.8133,4.3438,4.3438,8000.0],["1989-10-17",4.3438,4.9307,4.3438,4.3438,5600.0],["1989-10-18",4.3438,4.9307,4.3438,4.3438,400.0],["1989-10-19",4.3438,4.9307,4.3438,4.3438,1200.0],["1989-10-20",4.3438,4.3438,4.3438,4.3438,0.0],["1989-10-23",4.3438,4.8133,4.3438,4.3438,4400.0],["1989-10-24",4.3438,4.6959,4.109,4.109,3600.0],["1989-10-25",4.109,4.5785,4.109,4.109,3600.0],["1989-10-26",4.109,4.5785,4.109,4.109,1600.0],["1989-10-27",4.2264,4.6959,4.2264,4.2264,15600.0],["1989-10-30",4.2264,4.6959,4.2264,4.2264,4400.0],["1989-10-31",4.2264,4.6959,4.2264,4.2264,400.0],["1989-11-01",4.3438,4.6959,4.3438,4.3438,8800.0],["1989-11-02",4.3438,4.4612,4.109,4.109,12800.0],["1989-11-03",4.109,4.2264,3.9916,3.9916,17200.0],["1989-11-06",3.9916,4.109,3.8742,3.8742,6800.0],["1989-11-07",3.8742,4.109,3.8742,3.8742,400.0],["1989-11-08",3.8742,4.109,3.8742,4.109,0.0],["1989-11-09",4.109,4.109,4.109,4.109,0.0],["1989-11-10",4.109,4.109,4.109,4.109,0.0],["1989-11-13",4.109,4.109,4.109,4.109,0.0],["1989-11-14",4.109,4.109,4.109,4.109,0.0],["1989-11-15",4.109,4.109,4.109,4.109,0.0],["1989-11-16",4.109,4.109,4.109,4.109,0.0],["1989-11-17",4.109,4.109,4.109,4.109,0.0],["1989-11-20",4.109,4.109,4.109,4.109,0.0],["1989-11-21",4.109,4.109,4.109,4.109,0.0],["1989-11-22",4.109,4.109,4.109,4.109,0.0],["1989-11-24",4.109,4.109,4.109,4.109,0.0],["1989-11-27",4.109,4.109,4.109,4.109,0.0],["1989-11-28",4.3438,4.6959,4.3438,4.3438,6000.0],["1989-11-29",4.3438,4.8133,4.3438,4.3438,8800.0],["1989-11-30",4.3438,4.8133,4.3438,4.3438,12400.0],["1989-12-01",4.3438,4.8133,4.3438,4.3438,400.0],["1989-12-04",4.3438,4.8133,4.3438,4.3438,400.0],["1989-12-05",4.2264,4.2264,3.8742,3.8742,14400.0],["1989-12-06",3.8742,4.2264,3.8742,3.8742,38000.0],["1989-12-07",3.8742,4.2264,3.8742,3.8742,400.0],["1989-12-08",3.8742,4.2264,3.8742,3.8742,400.0],["1989-12-11",3.7568,3.7568,3.6394,3.6394,18800.0],["1989-12-12",3.6394,3.7568,3.6394,3.7568,0.0],["1989-12-13",3.6981,3.6981,3.522,3.6687,975200.0],["1989-12-14",3.6687,3.6981,3.5807,3.61,206800.0],["1989-12-15",3.61,3.6394,3.5513,3.61,165200.0],["1989-12-18",3.61,3.6687,3.5513,3.5513,235200.0],["1989-12-19",3.5513,3.5807,3.522,3.522,420400.0],["1989-12-20",3.522,3.5513,3.522,3.5513,91200.0],["1989-12-21",3.5513,3.5807,3.5513,3.5807,43600.0],["1989-12-22",3.5807,3.6394,3.5513,3.6394,112400.0],["1989-12-26",3.6394,3.6687,3.61,3.6687,72000.0],["1989-12-27",3.6394,3.6394,3.5807,3.61,19200.0],["1989-12-28",3.61,3.6394,3.5513,3.6394,30400.0],["1989-12-29",3.6394,3.6687,3.61,3.6687,106000.0],["1990-01-02",3.6687,3.6981,3.6394,3.6687,74000.0],["1990-01-03",3.6687,3.7274,3.61,3.6981,70000.0],["1990-01-04",3.6981,3.6981,3.61,3.6981,82800.0],["1990-01-05",3.6981,3.7568,3.6981,3.7568,60800.0],["1990-01-08",3.7568,3.8155,3.7274,3.8155,95600.0],["1990-01-09",3.8155,3.8448,3.7568,3.7861,115600.0],["1990-01-10",3.7861,3.8155,3.7274,3.7568,91200.0],["1990-01-11",3.7568,3.7568,3.6981,3.6981,75600.0],["1990-01-12",3.6687,3.7274,3.6394,3.6394,52800.0],["1990-01-15",3.6687,3.6687,3.61,3.61,50000.0],["1990-01-16",3.61,3.6687,3.61,3.6687,44400.0],["1990-01-17",3.6687,3.7568,3.6687,3.7274,57600.0],["1990-01-18",3.7274,3.7274,3.61,3.61,39600.0],["1990-01-19",3.6394,3.6394,3.61,3.61,18400.0],["1990-01-22",3.5807,3.5807,3.5513,3.5513,32400.0],["1990-01-23",3.5807,3.5807,3.522,3.5807,34400.0],["1990-01-24",3.5513,3.5513,3.522,3.5513,23200.0],["1990-01-25",3.522,3.5513,3.522,3.5513,25600.0],["1990-01-26",3.4926,3.522,3.4046,3.4339,78000.0],["1990-01-29",3.4633,3.4633,3.4633,3.4633,1200.0],["1990-01-30",3.4926,3.4926,3.4046,3.4633,18800.0],["1990-01-31",3.4633,3.4633,3.4339,3.4339,10000.0],["1990-02-01",3.4633,3.4633,3.4339,3.4339,94400.0],["1990-02-02",3.4633,3.4633,3.4046,3.4633,40000.0],["1990-02-05",3.4633,3.4633,3.4339,3.4339,3600.0],["1990-02-06",3.4046,3.4046,3.3752,3.3752,16000.0],["1990-02-07",3.4046,3.4926,3.4046,3.4926,37200.0],["1990-02-08",3.522,3.522,3.4339,3.4339,7600.0],["1990-02-09",3.4633,3.4633,3.4633,3.4633,2800.0],["1990-02-12",3.4633,3.4633,3.4046,3.4046,4800.0],["1990-02-13",3.4339,3.4339,3.2872,3.2872,679200.0],["1990-02-14",3.2578,3.3165,3.2285,3.3165,35600.0],["1990-02-15",3.2872,3.2872,3.2578,3.2872,20000.0],["1990-02-16",3.2872,3.3165,3.2285,3.2285,26800.0],["1990-02-20",3.1698,3.1991,3.1111,3.1111,35600.0],["1990-02-21",3.1404,3.1404,2.9937,2.9937,28000.0],["1990-02-22",3.023,3.023,2.9643,2.9937,24800.0],["1990-02-23",2.9643,3.023,2.9643,3.023,9600.0],["1990-02-26",3.023,3.0524,2.9937,3.0524,15200.0],["1990-02-27",3.0817,3.1404,3.0524,3.1404,27200.0],["1990-02-28",3.1404,3.2578,3.1404,3.2285,47200.0],["1990-03-01",3.2578,3.2872,3.2578,3.2872,19200.0],["1990-03-02",3.3165,3.4046,3.3165,3.4046,36000.0],["1990-03-05",3.4046,3.4339,3.4046,3.4339,15600.0],["1990-03-06",3.4633,3.4633,3.4633,3.4633,10000.0],["1990-03-07",3.4339,3.522,3.4339,3.522,14400.0],["1990-03-08",3.4926,3.4926,3.4046,3.4633,38400.0],["1990-03-09",3.4339,3.4339,3.3752,3.4339,31200.0],["1990-03-12",3.4046,3.4339,3.3752,3.4046,28800.0],["1990-03-13",3.3752,3.3752,3.3459,3.3459,8800.0],["1990-03-14",3.3459,3.3752,3.3459,3.3752,4400.0],["1990-03-15",3.3752,3.3752,3.3459,3.3752,17200.0],["1990-03-16",3.3752,3.4339,3.3752,3.4046,16400.0],["1990-03-19",3.4046,3.4339,3.4046,3.4339,6800.0],["1990-03-20",3.4046,3.4046,3.3459,3.3459,16800.0],["1990-03-21",3.3752,3.3752,3.3459,3.3459,13600.0],["1990-03-22",3.3165,3.3165,3.2285,3.2578,30800.0],["1990-03-23",3.2872,3.2872,3.2578,3.2872,7200.0],["1990-03-26",3.3165,3.3165,3.2872,3.2872,4800.0],["1990-03-27",3.2578,3.2872,3.2285,3.2872,12000.0],["1990-03-28",3.2578,3.2578,3.2285,3.2578,5200.0],["1990-03-29",3.2578,3.2872,3.2578,3.2872,14400.0],["1990-03-30",3.2578,3.2578,3.2285,3.2285,5200.0],["1990-04-02",3.2285,3.2285,3.2285,3.2285,2000.0],["1990-04-03",3.1991,3.1991,3.1404,3.1404,20000.0],["1990-04-04",3.1698,3.1698,3.1404,3.1698,12800.0],["1990-04-05",3.1698,3.1698,3.0817,3.1111,14800.0],["1990-04-06",3.1111,3.1111,3.0524,3.0524,6000.0],["1990-04-09",3.0524,3.1111,3.0524,3.0524,8400.0],["1990-04-10",3.0817,3.1111,3.0817,3.0817,11200.0],["1990-04-11",3.0524,3.0817,3.023,3.023,178400.0],["1990-04-12",3.0524,3.0817,3.023,3.0524,30400.0],["1990-04-16",3.0524,3.0524,3.023,3.0524,12400.0],["1990-04-17",3.0817,3.1404,3.0524,3.1111,38800.0],["1990-04-18",3.1111,3.1991,3.1111,3.1991,31600.0],["1990-04-19",3.1991,3.2578,3.1991,3.1991,24400.0],["1990-04-20",3.2285,3.2578,3.1991,3.1991,40800.0],["1990-04-23",3.1698,3.1991,3.1698,3.1698,29200.0],["1990-04-24",3.1991,3.2285,3.1404,3.1404,34400.0],["1990-04-25",3.1111,3.2285,3.1111,3.1404,72000.0],["1990-04-26",3.1111,3.1404,3.1111,3.1404,4800.0],["1990-04-27",3.1111,3.1404,3.1111,3.1111,24800.0],["1990-04-30",3.1404,3.2285,3.1111,3.2285,18400.0],["1990-05-01",3.2285,3.2578,3.2285,3.2285,23200.0],["1990-05-02",3.2578,3.2578,3.1991,3.2578,12800.0],["1990-05-03",3.2578,3.2578,3.2285,3.2578,7200.0],["1990-05-04",3.2578,3.2578,3.2285,3.2578,7200.0],["1990-05-07",3.2578,3.3165,3.2578,3.3165,14000.0],["1990-05-08",3.3459,3.4046,3.3459,3.4046,34800.0],["1990-05-09",3.4046,3.522,3.4046,3.522,64800.0],["1990-05-10",3.4633,3.4926,3.4633,3.4926,31600.0],["1990-05-11",3.4926,3.4926,3.4633,3.4633,9600.0],["1990-05-14",3.4926,3.4926,3.4339,3.4339,24000.0],["1990-05-15",3.4046,3.4339,3.4046,3.4046,18400.0],["1990-05-16",3.4339,3.4339,3.4046,3.4046,18400.0],["1990-05-17",3.4339,3.4633,3.4339,3.4633,16000.0],["1990-05-18",3.4633,3.5807,3.4633,3.5513,34400.0],["1990-05-21",3.5807,3.5807,3.5513,3.5513,17600.0],["1990-05-22",3.61,3.61,3.522,3.522,36800.0],["1990-05-23",3.522,3.5807,3.4633,3.5807,68400.0],["1990-05-24",3.61,3.6394,3.522,3.522,131600.0],["1990-05-25",3.4926,3.5513,3.4926,3.5513,7600.0],["1990-05-29",3.522,3.61,3.522,3.5513,37200.0],["1990-05-30",3.5807,3.61,3.4926,3.522,17600.0],["1990-05-31",3.522,3.522,3.4339,3.4633,18800.0],["1990-06-01",3.4633,3.4926,3.4046,3.4046,25200.0],["1990-06-04",3.4339,3.4633,3.4046,3.4339,14000.0],["1990-06-05",3.4046,3.4046,3.3752,3.3752,3600.0],["1990-06-06",3.4046,3.4046,3.3752,3.3752,8000.0],["1990-06-07",3.4046,3.4046,3.3752,3.4046,10000.0],["1990-06-08",3.4339,3.4633,3.4046,3.4046,14400.0],["1990-06-11",3.4339,3.4339,3.4046,3.4339,5600.0],["1990-06-12",3.4339,3.4633,3.4339,3.4633,8400.0],["1990-06-13",3.4339,3.4926,3.4339,3.4633,24000.0],["1990-06-14",3.4046,3.4339,3.4046,3.4339,13600.0],["1990-06-15",3.4633,3.4926,3.4633,3.4926,5600.0],["1990-06-18",3.4926,3.4926,3.4633,3.4633,7600.0],["1990-06-19",3.4633,3.4633,3.4339,3.4339,13600.0],["1990-06-20",3.4339,3.4339,3.4339,3.4339,4000.0],["1990-06-21",3.4339,3.4339,3.3752,3.3752,20800.0],["1990-06-22",3.4046,3.4339,3.3752,3.3752,14400.0],["1990-06-25",3.4046,3.4046,3.3752,3.3752,4800.0],["1990-06-26",3.3752,3.4046,3.3752,3.3752,16400.0],["1990-06-27",3.4046,3.4046,3.3459,3.3752,6800.0],["1990-06-28",3.4046,3.4046,3.3752,3.3752,14000.0],["1990-06-29",3.3459,3.4046,3.3459,3.4046,18400.0],["1990-07-02",3.4046,3.4046,3.3752,3.3752,9600.0],["1990-07-03",3.3752,3.3752,3.3165,3.3459,12800.0],["1990-07-05",3.3459,3.3459,3.2872,3.2872,28400.0],["1990-07-06",3.2872,3.3459,3.2872,3.3459,15600.0],["1990-07-09",3.3459,3.3459,3.3165,3.3165,6800.0],["1990-07-10",3.3459,3.3459,3.3165,3.3459,7200.0],["1990-07-11",3.3165,3.3165,3.3165,3.3165,7200.0],["1990-07-12",3.2872,3.3752,3.2872,3.3459,31600.0],["1990-07-13",3.3459,3.4046,3.3459,3.3752,20400.0],["1990-07-16",3.4046,3.4046,3.3752,3.3752,6000.0],["1990-07-17",3.4046,3.4339,3.4046,3.4046,24400.0],["1990-07-18",3.4339,3.4633,3.4339,3.4339,35600.0],["1990-07-19",3.4339,3.4633,3.4339,3.4339,14000.0],["1990-07-20",3.4339,3.5807,3.4339,3.5807,29600.0],["1990-07-23",3.6394,3.6394,3.61,3.61,66400.0],["1990-07-24",3.6394,3.6394,3.61,3.61,47200.0],["1990-07-25",3.61,3.6394,3.5807,3.5807,38800.0],["1990-07-26",3.5807,3.61,3.5513,3.5807,21200.0],["1990-07-27",3.61,3.61,3.5807,3.5807,27600.0],["1990-07-30",3.5513,3.5807,3.5513,3.5807,13600.0],["1990-07-31",3.5513,3.5513,3.4926,3.522,25200.0],["1990-08-01",3.522,3.522,3.4339,3.4633,56800.0],["1990-08-02",3.4339,3.4339,3.3752,3.4046,22000.0],["1990-08-03",3.4046,3.4046,3.2872,3.2872,24400.0],["1990-08-06",3.2872,3.2872,3.023,3.023,64400.0],["1990-08-07",3.023,3.023,2.9643,2.9937,24000.0],["1990-08-08",2.935,2.9643,2.935,2.9643,48000.0],["1990-08-09",2.9643,2.9643,2.9643,2.9643,39200.0],["1990-08-10",2.9643,2.9643,2.8763,2.9056,29200.0],["1990-08-13",2.9056,2.9056,2.8176,2.8176,18800.0],["1990-08-14",2.7882,2.7882,2.7295,2.7295,21600.0],["1990-08-15",2.7589,2.8469,2.7295,2.8469,13600.0],["1990-08-16",2.8469,2.8469,2.8176,2.8469,13600.0],["1990-08-17",2.8469,2.8469,2.7882,2.7882,14800.0],["1990-08-20",2.7589,2.8176,2.7589,2.8176,13200.0],["1990-08-21",2.8176,2.8176,2.7882,2.8176,51600.0],["1990-08-22",2.7882,2.8176,2.7589,2.8176,32800.0],["1990-08-23",2.8176,2.8176,2.7882,2.8176,25600.0],["1990-08-24",2.8176,2.8469,2.8176,2.8176,16400.0],["1990-08-27",2.8469,2.9056,2.8176,2.9056,18400.0],["1990-08-28",2.9056,2.9056,2.9056,2.9056,4800.0],["1990-08-29",2.935,3.023,2.935,2.9937,24000.0],["1990-08-30",2.9937,3.023,2.9937,2.9937,2400.0],["1990-08-31",2.9056,2.9056,2.6708,2.7295,102400.0],["1990-09-04",2.7295,2.7295,2.7002,2.7002,12400.0],["1990-09-05",2.7295,2.7295,2.7295,2.7295,17600.0],["1990-09-06",2.7295,2.7295,2.7002,2.7295,11600.0],["1990-09-07",2.7002,2.7002,2.7002,2.7002,7600.0],["1990-09-10",2.7002,2.7589,2.7002,2.7589,34000.0],["1990-09-11",2.7589,2.7589,2.7295,2.7589,8800.0],["1990-09-12",2.7589,2.7589,2.7295,2.7295,10400.0],["1990-09-13",2.7589,2.7589,2.7295,2.7295,20400.0],["1990-09-14",2.7295,2.7589,2.7295,2.7589,20000.0],["1990-09-17",2.7589,2.7589,2.7295,2.7589,7600.0],["1990-09-18",2.7589,2.7589,2.7295,2.7589,12800.0],["1990-09-19",2.7589,2.7589,2.7295,2.7589,14000.0],["1990-09-20",2.7295,2.7589,2.7295,2.7589,2800.0],["1990-09-21",2.7882,2.7882,2.7589,2.7882,23200.0],["1990-09-24",2.7589,2.7589,2.7002,2.7002,9200.0],["1990-09-25",2.7295,2.7295,2.6708,2.6708,10800.0],["1990-09-26",2.6708,2.6708,2.6415,2.6415,2000.0],["1990-09-27",2.6415,2.6415,2.4947,2.5241,50800.0],["1990-09-28",2.4947,2.4947,2.436,2.436,10400.0],["1990-10-01",2.4654,2.4654,2.436,2.4654,15200.0],["1990-10-02",2.4654,2.4947,2.436,2.4947,30400.0],["1990-10-03",2.4654,2.4654,2.4654,2.4654,10400.0],["1990-10-04",2.4654,2.5241,2.4654,2.4947,18000.0],["1990-10-05",2.5241,2.5241,2.4947,2.4947,1200.0],["1990-10-08",2.5241,2.5241,2.4947,2.4947,6800.0],["1990-10-09",2.4947,2.4947,2.436,2.436,44400.0],["1990-10-10",2.4067,2.4067,2.3773,2.3773,22800.0],["1990-10-11",2.3773,2.3773,2.3186,2.3773,35600.0],["1990-10-12",2.3773,2.3773,2.348,2.348,9200.0],["1990-10-15",2.3773,2.4067,2.3773,2.3773,7600.0],["1990-10-16",2.3773,2.3773,2.348,2.348,10800.0],["1990-10-17",2.348,2.348,2.348,2.348,40400.0],["1990-10-18",2.348,2.348,2.348,2.348,9600.0],["1990-10-19",2.3773,2.3773,2.3773,2.3773,5200.0],["1990-10-22",2.348,2.3773,2.3186,2.3773,13600.0],["1990-10-23",2.348,2.4947,2.348,2.4947,26800.0],["1990-10-24",2.5241,2.5534,2.5241,2.5534,13600.0],["1990-10-25",2.5534,2.5828,2.5534,2.5828,8800.0],["1990-10-26",2.5534,2.6415,2.5534,2.6121,9200.0],["1990-10-29",2.6121,2.6121,2.5828,2.5828,4800.0],["1990-10-30",2.6121,2.6121,2.6121,2.6121,400.0],["1990-10-31",2.6121,2.6121,2.6121,2.6121,5600.0],["1990-11-01",2.6121,2.6121,2.6121,2.6121,2000.0],["1990-11-02",2.6121,2.6121,2.5534,2.5534,17600.0],["1990-11-05",2.5828,2.5828,2.5534,2.5534,14000.0],["1990-11-06",2.5534,2.5534,2.5241,2.5534,5600.0],["1990-11-07",2.5241,2.5534,2.5241,2.5534,8400.0],["1990-11-08",2.5534,2.5534,2.5241,2.5241,12800.0],["1990-11-09",2.5534,2.5534,2.5241,2.5241,4000.0],["1990-11-12",2.4947,2.4947,2.4654,2.4947,9200.0],["1990-11-13",2.4947,2.4947,2.4947,2.4947,3600.0],["1990-11-14",2.4947,2.6415,2.4947,2.6415,83200.0],["1990-11-15",2.6415,2.7002,2.6415,2.6708,8000.0],["1990-11-16",2.7002,2.7295,2.7002,2.7002,10800.0],["1990-11-19",2.6708,2.7002,2.6708,2.7002,18400.0],["1990-11-20",2.7295,2.7589,2.7295,2.7589,49200.0],["1990-11-21",2.7589,2.8176,2.7589,2.8176,86400.0],["1990-11-23",2.8469,2.8469,2.8469,2.8469,9200.0],["1990-11-26",2.8176,2.9056,2.8176,2.9056,50000.0],["1990-11-27",2.935,2.9643,2.9056,2.9056,125200.0],["1990-11-28",2.935,2.935,2.9056,2.935,26000.0],["1990-11-29",2.935,2.935,2.9056,2.9056,106800.0],["1990-11-30",2.9056,2.9056,2.8176,2.9056,86000.0],["1990-12-03",2.935,2.935,2.8763,2.8763,23200.0],["1990-12-04",2.9056,2.9056,2.8469,2.8469,37600.0],["1990-12-05",2.8469,2.8763,2.8469,2.8469,132000.0],["1990-12-06",2.8176,2.8469,2.8176,2.8469,8800.0],["1990-12-07",2.8176,2.8469,2.8176,2.8176,26000.0],["1990-12-10",2.7882,2.8176,2.7882,2.7882,12800.0],["1990-12-11",2.7882,2.7882,2.7589,2.7589,9600.0],["1990-12-12",2.7882,2.7882,2.7295,2.7295,33200.0],["1990-12-13",2.7295,2.7295,2.7002,2.7002,4400.0],["1990-12-14",2.7002,2.7002,2.6708,2.6708,9200.0],["1990-12-17",2.6415,2.6415,2.5828,2.5828,15600.0],["1990-12-18",2.5534,2.5534,2.4947,2.5534,22000.0],["1990-12-19",2.5241,2.5241,2.436,2.436,32400.0],["1990-12-20",2.4654,2.4654,2.436,2.436,5600.0],["1990-12-21",2.436,2.436,2.4067,2.4067,24000.0],["1990-12-24",2.4654,2.4654,2.348,2.348,66400.0],["1990-12-26",2.348,2.348,2.3186,2.3186,38400.0],["1990-12-27",2.2893,2.2893,2.2306,2.2893,81600.0],["1990-12-28",2.2893,2.3186,2.2599,2.2893,19200.0],["1990-12-31",2.2893,2.3186,2.2599,2.2893,31200.0],["1991-01-02",2.348,2.3773,2.3186,2.3773,49600.0],["1991-01-03",2.3773,2.5828,2.3773,2.5534,89200.0],["1991-01-04",2.5534,2.5534,2.5534,2.5534,400.0],["1991-01-07",2.5534,2.5534,2.5241,2.5241,3600.0],["1991-01-08",2.4947,2.5241,2.4947,2.4947,10000.0],["1991-01-09",2.5241,2.5241,2.4067,2.4067,43200.0],["1991-01-10",2.4067,2.4654,2.4067,2.4654,38800.0],["1991-01-11",2.436,2.4947,2.436,2.4654,13200.0],["1991-01-14",2.4654,2.4654,2.436,2.436,6400.0],["1991-01-15",2.436,2.436,2.4067,2.4067,5600.0],["1991-01-16",2.3773,2.3773,2.348,2.348,15200.0],["1991-01-17",2.348,2.3773,2.348,2.3773,10800.0],["1991-01-18",2.348,2.4067,2.348,2.4067,12400.0],["1991-01-21",2.3773,2.4067,2.3773,2.4067,14000.0],["1991-01-22",2.4067,2.4067,2.3773,2.3773,11600.0],["1991-01-23",2.4067,2.4067,2.3773,2.4067,13200.0],["1991-01-24",2.4067,2.436,2.4067,2.436,44400.0],["1991-01-25",2.4654,2.4654,2.4654,2.4654,4000.0],["1991-01-28",2.4654,2.4654,2.436,2.436,4800.0],["1991-01-29",2.4654,2.4654,2.4654,2.4654,400.0],["1991-01-30",2.4654,2.4654,2.4067,2.436,76400.0],["1991-01-31",2.436,2.436,2.436,2.436,5600.0],["1991-02-01",2.4067,2.4067,2.4067,2.4067,4000.0],["1991-02-04",2.4067,2.4654,2.4067,2.4654,42400.0],["1991-02-05",2.4654,2.4654,2.436,2.4654,54800.0],["1991-02-06",2.4947,2.4947,2.4654,2.4947,11200.0],["1991-02-07",2.4654,2.4947,2.4654,2.4947,10800.0],["1991-02-08",2.4947,2.4947,2.4654,2.4654,13600.0],["1991-02-11",2.4654,2.5241,2.4654,2.5241,9200.0],["1991-02-12",2.5241,2.5241,2.4947,2.4947,11200.0],["1991-02-13",2.4947,2.4947,2.436,2.4654,24800.0],["1991-02-14",2.4654,2.6708,2.4654,2.6415,66000.0],["1991-02-15",2.6415,2.6415,2.6121,2.6121,24000.0],["1991-02-19",2.6415,2.6415,2.6121,2.6121,36400.0],["1991-02-20",2.6121,2.6415,2.6121,2.6121,7200.0],["1991-02-21",2.6121,2.6415,2.6121,2.6121,5600.0],["1991-02-22",2.6121,2.6415,2.6121,2.6415,26800.0],["1991-02-25",2.6415,2.6415,2.5828,2.6121,32000.0],["1991-02-26",2.5828,2.6121,2.5828,2.6121,6400.0],["1991-02-27",2.5828,2.6415,2.5828,2.6415,5600.0],["1991-02-28",2.6121,2.6415,2.6121,2.6415,4800.0],["1991-03-01",2.6415,2.6708,2.6121,2.6708,17200.0],["1991-03-04",2.6708,2.7295,2.6415,2.7295,26400.0],["1991-03-05",2.7589,2.8763,2.7589,2.8469,63600.0],["1991-03-06",2.8176,2.8176,2.8176,2.8176,6000.0],["1991-03-07",2.8176,2.8469,2.8176,2.8469,16400.0],["1991-03-08",2.8176,2.8176,2.7882,2.7882,44400.0],["1991-03-11",2.8176,2.8176,2.7589,2.7589,16000.0],["1991-03-12",2.7882,2.7882,2.7589,2.7589,7600.0],["1991-03-13",2.7589,2.7589,2.7589,2.7589,30000.0],["1991-03-14",2.7589,2.7589,2.7589,2.7589,6800.0],["1991-03-15",2.7589,2.7589,2.7589,2.7589,15600.0],["1991-03-18",2.7882,2.8176,2.7882,2.7882,13600.0],["1991-03-19",2.8176,2.8176,2.7882,2.7882,6400.0],["1991-03-20",2.8176,2.8176,2.8176,2.8176,17600.0],["1991-03-21",2.8176,2.9056,2.8176,2.9056,99200.0],["1991-03-22",2.935,2.935,2.9056,2.9056,18800.0],["1991-03-25",2.935,2.935,2.9056,2.935,17200.0],["1991-03-26",2.935,2.9937,2.935,2.9937,32800.0],["1991-03-27",3.023,3.1991,3.023,3.1698,46000.0],["1991-03-28",3.1991,3.2872,3.1991,3.2285,20000.0],["1991-04-01",3.1991,3.3752,3.1991,3.3752,48000.0],["1991-04-02",3.3752,3.61,3.3752,3.5807,123200.0],["1991-04-03",3.5513,3.5807,3.522,3.522,113200.0],["1991-04-04",3.522,3.522,3.4046,3.4046,75200.0],["1991-04-05",3.4046,3.4046,3.2872,3.3165,59600.0],["1991-04-08",3.3459,3.3752,3.3165,3.3165,26800.0],["1991-04-09",3.2872,3.2872,3.1991,3.1991,66400.0],["1991-04-10",3.1991,3.2872,3.1991,3.2872,20000.0],["1991-04-11",3.2872,3.2872,3.1991,3.2285,16400.0],["1991-04-12",3.2578,3.3165,3.2578,3.2872,16800.0],["1991-04-15",3.3165,3.3459,3.2872,3.2872,18000.0],["1991-04-16",3.3165,3.3165,3.2578,3.2578,8000.0],["1991-04-17",3.2578,3.2872,3.2285,3.2285,16400.0],["1991-04-18",3.2285,3.2285,3.0817,3.1698,46800.0],["1991-04-19",3.1991,3.2872,3.1991,3.2872,22800.0],["1991-04-22",3.2872,3.3165,3.2578,3.3165,18400.0],["1991-04-23",3.3459,3.3459,3.2872,3.2872,17600.0],["1991-04-24",3.2872,3.3459,3.2872,3.2872,14400.0],["1991-04-25",3.3165,3.3459,3.3165,3.3459,4400.0],["1991-04-26",3.3459,3.3459,3.3165,3.3165,9200.0],["1991-04-29",3.3459,3.3459,3.2872,3.2872,10400.0],["1991-04-30",3.3165,3.3459,3.3165,3.3459,14800.0],["1991-05-01",3.3459,3.4046,3.3459,3.3752,14800.0],["1991-05-02",3.4046,3.4339,3.3165,3.3165,36800.0],["1991-05-03",3.3459,3.3459,3.3165,3.3459,10800.0],["1991-05-06",3.3459,3.3459,3.3165,3.3459,6800.0],["1991-05-07",3.3752,3.3752,3.3459,3.3752,9600.0],["1991-05-08",3.3459,3.3752,3.3165,3.3459,21200.0],["1991-05-09",3.3165,3.3459,3.3165,3.3165,8400.0],["1991-05-10",3.2872,3.3165,3.2872,3.2872,16000.0],["1991-05-13",3.3165,3.3165,3.3165,3.3165,13200.0],["1991-05-14",3.2872,3.3165,3.2872,3.3165,5600.0],["1991-05-15",3.3165,3.3165,3.2578,3.3165,92800.0],["1991-05-16",3.2872,3.2872,3.2578,3.2872,43600.0],["1991-05-17",3.2578,3.2872,3.2578,3.2872,3600.0],["1991-05-20",3.2578,3.2872,3.2578,3.2872,24400.0],["1991-05-21",3.2285,3.2578,3.1991,3.1991,31600.0],["1991-05-22",3.1991,3.2578,3.1991,3.2285,19200.0],["1991-05-23",3.2285,3.2285,3.1991,3.1991,11600.0],["1991-05-24",3.1991,3.2285,3.1991,3.2285,61600.0],["1991-05-28",3.2285,3.2285,3.2285,3.2285,54000.0],["1991-05-29",3.1991,3.2285,3.1991,3.2285,10400.0],["1991-05-30",3.2285,3.2285,3.1991,3.1991,79200.0],["1991-05-31",3.1991,3.2285,3.1991,3.2285,21200.0],["1991-06-03",3.2285,3.2285,3.2285,3.2285,3200.0],["1991-06-04",3.2578,3.3459,3.2285,3.3459,29600.0],["1991-06-05",3.3459,3.4046,3.3459,3.3752,50400.0],["1991-06-06",3.4046,3.4633,3.4046,3.4046,41200.0],["1991-06-07",3.4339,3.4339,3.4046,3.4046,12800.0],["1991-06-10",3.4339,3.4633,3.3459,3.3459,22400.0],["1991-06-11",3.3752,3.4046,3.3752,3.4046,14800.0],["1991-06-12",3.4339,3.4633,3.4046,3.4339,26000.0],["1991-06-13",3.4339,3.4339,3.3752,3.4046,76400.0],["1991-06-14",3.4046,3.4046,3.3752,3.3752,42800.0],["1991-06-17",3.3752,3.4046,3.3752,3.3752,1200.0],["1991-06-18",3.4046,3.4046,3.3752,3.3752,9600.0],["1991-06-19",3.3752,3.3752,3.3459,3.3752,32800.0],["1991-06-20",3.3459,3.3752,3.3459,3.3459,15200.0],["1991-06-21",3.3459,3.3752,3.2578,3.2872,30000.0],["1991-06-24",3.2285,3.2285,3.1698,3.1991,34800.0],["1991-06-25",3.1404,3.1404,2.9643,2.9643,74400.0],["1991-06-26",2.9643,3.023,2.935,2.9937,22400.0],["1991-06-27",3.023,3.0524,2.9937,3.0524,6000.0],["1991-06-28",3.0524,3.0524,3.023,3.0524,37600.0],["1991-07-01",3.0817,3.0817,3.0524,3.0524,6400.0],["1991-07-02",3.0817,3.0817,3.0524,3.0817,15200.0],["1991-07-03",3.0817,3.0817,3.0817,3.0817,5200.0],["1991-07-05",3.0817,3.0817,3.0817,3.0817,800.0],["1991-07-08",3.0524,3.0524,3.023,3.0524,4800.0],["1991-07-09",2.9643,3.023,2.9643,3.023,48000.0],["1991-07-10",3.023,3.0524,3.023,3.0524,5600.0],["1991-07-11",3.023,3.0524,3.023,3.0524,8400.0],["1991-07-12",3.023,3.023,3.023,3.023,4400.0],["1991-07-15",3.023,3.0817,3.023,3.0524,14000.0],["1991-07-16",3.0817,3.0817,3.0817,3.0817,6000.0],["1991-07-17",3.0524,3.0817,3.0524,3.0817,2800.0],["1991-07-18",2.935,2.9643,2.8763,2.8763,27200.0],["1991-07-19",2.8763,2.9056,2.8763,2.9056,19200.0],["1991-07-22",2.8763,2.8763,2.8176,2.8176,13200.0],["1991-07-23",2.8176,2.8469,2.8176,2.8176,14800.0],["1991-07-24",2.8176,2.8469,2.8176,2.8469,17600.0],["1991-07-25",2.8469,2.8469,2.8176,2.8176,17600.0],["1991-07-26",2.8176,2.8176,2.8176,2.8176,12000.0],["1991-07-29",2.8469,2.8469,2.8176,2.8176,4800.0],["1991-07-30",2.8176,2.8176,2.7882,2.8176,11600.0],["1991-07-31",2.7882,2.8176,2.7882,2.7882,17200.0],["1991-08-01",2.7882,2.8176,2.7882,2.8176,26400.0],["1991-08-02",2.8176,2.8176,2.8176,2.8176,5200.0],["1991-08-05",2.7882,2.8176,2.7882,2.8176,21600.0],["1991-08-06",2.8176,2.8176,2.7882,2.7882,14400.0],["1991-08-07",2.8176,2.8176,2.8176,2.8176,78000.0],["1991-08-08",2.8176,2.8176,2.7882,2.8176,17200.0],["1991-08-09",2.8176,2.8176,2.8176,2.8176,3200.0],["1991-08-12",2.8176,2.8176,2.8176,2.8176,22000.0],["1991-08-13",2.8176,2.8176,2.7882,2.8176,51600.0],["1991-08-14",2.8176,2.8469,2.7589,2.8469,3300400.0],["1991-08-15",2.8469,2.935,2.8469,2.8469,1112000.0],["1991-08-16",2.8763,2.9056,2.8469,2.8763,543600.0],["1991-08-19",2.7882,2.8176,2.7295,2.8176,452800.0],["1991-08-20",2.8176,2.8176,2.7882,2.8176,108800.0],["1991-08-21",2.8176,2.8469,2.8176,2.8469,124800.0],["1991-08-22",2.8176,2.8469,2.8176,2.8469,147600.0],["1991-08-23",2.8469,2.8469,2.7882,2.8176,474800.0],["1991-08-26",2.8176,2.8176,2.7882,2.8176,194000.0],["1991-08-27",2.7882,2.8176,2.7882,2.8176,163200.0],["1991-08-28",2.8176,2.8469,2.8176,2.8469,446000.0],["1991-08-29",2.8469,2.8763,2.8176,2.8176,94000.0],["1991-08-30",2.8469,2.8763,2.8176,2.8763,543200.0],["1991-09-03",2.935,2.9643,2.935,2.935,632000.0],["1991-09-04",2.9643,2.9643,2.935,2.935,203600.0],["1991-09-05",2.9643,2.9643,2.8763,2.9056,89200.0],["1991-09-06",2.935,2.935,2.8763,2.8763,44800.0],["1991-09-09",2.9056,2.9056,2.8176,2.8176,122000.0],["1991-09-10",2.8176,2.8176,2.7589,2.8176,122400.0],["1991-09-11",2.8176,2.8176,2.7882,2.7882,34400.0],["1991-09-12",2.7882,2.8176,2.7589,2.7589,22400.0],["1991-09-13",2.7589,2.7882,2.7589,2.7589,18000.0],["1991-09-16",2.7882,2.8176,2.7589,2.7882,61600.0],["1991-09-17",2.8176,2.8176,2.7882,2.8176,58800.0],["1991-09-18",2.8176,2.8176,2.7882,2.7882,90000.0],["1991-09-19",2.7589,2.7882,2.7295,2.7589,114000.0],["1991-09-20",2.7882,2.7882,2.7589,2.7589,50400.0],["1991-09-23",2.7882,2.7882,2.7589,2.7882,34000.0],["1991-09-24",2.7882,2.7882,2.7295,2.7295,79600.0],["1991-09-25",2.7295,2.7589,2.7002,2.7295,48400.0],["1991-09-26",2.7002,2.8176,2.7002,2.8176,77200.0],["1991-09-27",2.7882,2.8176,2.7882,2.7882,20000.0],["1991-09-30",2.8176,2.8176,2.7589,2.8176,70800.0],["1991-10-01",2.8176,2.8176,2.7882,2.8176,58800.0],["1991-10-02",2.8176,2.8176,2.7882,2.8176,196000.0],["1991-10-03",2.8176,2.8763,2.8176,2.8763,214800.0],["1991-10-04",2.8763,2.9056,2.8469,2.8763,199200.0],["1991-10-07",2.9056,2.935,2.8469,2.935,214400.0],["1991-10-08",2.9643,3.0524,2.935,2.9643,336800.0],["1991-10-09",2.9937,3.023,2.9643,2.9643,203200.0],["1991-10-10",2.9937,3.023,2.9643,3.023,193200.0],["1991-10-11",3.0524,3.0817,3.023,3.0524,222000.0],["1991-10-14",3.0817,3.0817,2.9937,3.023,156800.0],["1991-10-15",3.023,3.0524,2.9937,3.0524,233600.0],["1991-10-16",3.0524,3.0817,2.9937,3.0817,251600.0],["1991-10-17",3.0817,3.2578,3.0817,3.2285,269600.0],["1991-10-18",3.2285,3.2872,3.1111,3.2578,194800.0],["1991-10-21",3.2285,3.2872,3.1991,3.2872,79600.0],["1991-10-22",3.3165,3.3165,3.2285,3.2285,93200.0],["1991-10-23",3.2872,3.2872,3.2578,3.2578,63200.0],["1991-10-24",3.2285,3.2285,3.1698,3.1991,80800.0],["1991-10-25",3.2285,3.2285,3.1111,3.1111,57200.0],["1991-10-28",3.1404,3.1404,3.0817,3.0817,51200.0],["1991-10-29",3.0524,3.0524,2.9643,2.9643,85200.0],["1991-10-30",2.935,2.9643,2.8176,2.8469,123600.0],["1991-10-31",2.8763,2.8763,2.8176,2.8763,44000.0],["1991-11-01",2.8763,2.8763,2.8176,2.8176,76400.0],["1991-11-04",2.8176,2.8469,2.7882,2.8176,40800.0],["1991-11-05",2.8176,2.8763,2.7882,2.8763,32000.0],["1991-11-06",2.8469,2.8763,2.8176,2.8763,38000.0],["1991-11-07",2.8469,2.8763,2.8176,2.8469,29200.0],["1991-11-08",2.8763,2.8763,2.7589,2.7882,32400.0],["1991-11-11",2.8176,2.8469,2.8176,2.8176,27200.0],["1991-11-12",2.8176,2.8176,2.7002,2.7295,86000.0],["1991-11-13",2.7295,2.7589,2.7295,2.7295,84400.0],["1991-11-14",2.7295,2.8176,2.7002,2.7882,158400.0],["1991-11-15",2.7589,2.8176,2.7002,2.7002,64400.0],["1991-11-18",2.7295,2.7295,2.6415,2.6708,55600.0],["1991-11-19",2.6708,2.6708,2.5534,2.6415,86400.0],["1991-11-20",2.5828,2.6415,2.5828,2.6415,36000.0],["1991-11-21",2.6415,2.7295,2.6415,2.7295,35600.0],["1991-11-22",2.7295,2.7295,2.6708,2.7002,20400.0],["1991-11-25",2.7002,2.7002,2.6415,2.6708,22000.0],["1991-11-26",2.6708,2.6708,2.6121,2.6121,37200.0],["1991-11-27",2.6415,2.6708,2.6121,2.6121,73600.0],["1991-11-29",2.6121,2.6415,2.5828,2.6415,29600.0],["1991-12-02",2.6121,2.6121,2.5534,2.5828,50400.0],["1991-12-03",2.6121,2.6121,2.5241,2.5534,37200.0],["1991-12-04",2.5241,2.5534,2.4654,2.5241,115200.0],["1991-12-05",2.4654,2.5241,2.4654,2.4654,44800.0],["1991-12-06",2.4947,2.4947,2.436,2.4947,56400.0],["1991-12-09",2.4947,2.5534,2.4654,2.5241,30000.0],["1991-12-10",2.5534,2.7002,2.5534,2.6415,61200.0],["1991-12-11",2.6121,2.6121,2.5828,2.5828,36400.0],["1991-12-12",2.5828,2.6121,2.5534,2.5828,20800.0],["1991-12-13",2.6121,2.6121,2.5534,2.5828,14000.0],["1991-12-16",2.5828,2.5828,2.5534,2.5828,48800.0],["1991-12-17",2.5828,2.5828,2.436,2.4654,59600.0],["1991-12-18",2.436,2.436,2.4067,2.4067,187600.0],["1991-12-19",2.3773,2.4654,2.3773,2.3773,129600.0],["1991-12-20",2.4654,2.4654,2.348,2.3773,98800.0],["1991-12-23",2.4067,2.4654,2.4067,2.4654,368400.0],["1991-12-24",2.436,2.4947,2.4067,2.4067,126400.0],["1991-12-26",2.4654,2.4947,2.4067,2.4947,20400.0],["1991-12-27",2.4947,2.5241,2.4654,2.4947,54000.0],["1991-12-30",2.5534,2.6708,2.5534,2.6415,34400.0],["1991-12-31",2.6708,2.7002,2.6415,2.6708,64800.0],["1992-01-02",2.7002,2.7882,2.7002,2.7002,26000.0],["1992-01-03",2.7002,2.7295,2.7002,2.7002,18400.0],["1992-01-06",2.7002,2.7882,2.7002,2.7589,33600.0],["1992-01-07",2.7882,2.7882,2.6415,2.6415,82800.0],["1992-01-08",2.6708,2.7295,2.6415,2.7295,43600.0],["1992-01-09",2.7295,2.7295,2.6415,2.7295,146000.0],["1992-01-10",2.7295,2.8176,2.7295,2.7882,119200.0],["1992-01-13",2.7589,2.7589,2.7002,2.7295,74000.0],["1992-01-14",2.7589,2.8176,2.7002,2.8176,103600.0],["1992-01-15",2.8469,2.935,2.8469,2.9056,176800.0],["1992-01-16",2.9056,2.9056,2.8176,2.8176,72800.0],["1992-01-17",2.7882,2.8763,2.7882,2.8469,45600.0],["1992-01-20",2.8469,2.8469,2.7589,2.7589,37600.0],["1992-01-21",2.7295,2.8176,2.6415,2.6708,40800.0],["1992-01-22",2.7002,2.8176,2.6708,2.7882,46000.0],["1992-01-23",2.8469,2.8469,2.7882,2.7882,40000.0],["1992-01-24",2.8176,2.8176,2.6708,2.6708,61200.0],["1992-01-27",2.7002,2.7002,2.5534,2.5828,107600.0],["1992-01-28",2.5828,2.6708,2.5828,2.6708,86000.0],["1992-01-29",2.7002,2.7002,2.5828,2.6121,110400.0],["1992-01-30",2.6415,2.7589,2.6121,2.7589,18000.0],["1992-01-31",2.7589,2.7882,2.6708,2.7002,104000.0],["1992-02-03",2.6415,2.6708,2.6121,2.6415,81600.0],["1992-02-04",2.6121,2.7882,2.6121,2.6708,128000.0],["1992-02-05",2.6415,2.7002,2.6415,2.7002,108000.0],["1992-02-06",2.7002,2.7589,2.7002,2.7295,110800.0],["1992-02-07",2.7295,2.7589,2.7002,2.7589,46000.0],["1992-02-10",2.7882,2.8176,2.7295,2.7589,33600.0],["1992-02-11",2.7882,2.8763,2.7589,2.7882,132800.0],["1992-02-12",2.8176,2.9643,2.8176,2.8763,193200.0],["1992-02-13",2.9056,2.9937,2.9056,2.935,200800.0],["1992-02-14",2.9643,2.9937,2.9056,2.9643,180800.0],["1992-02-18",2.9937,3.023,2.935,2.9643,116800.0],["1992-02-19",2.935,2.9643,2.8763,2.8763,56800.0],["1992-02-20",2.8763,2.935,2.8469,2.8763,123200.0],["1992-02-21",2.8469,2.9056,2.8469,2.9056,112400.0],["1992-02-24",2.8763,2.9056,2.8469,2.8469,32800.0],["1992-02-25",2.8763,2.8763,2.8176,2.8176,74800.0],["1992-02-26",2.8176,2.8469,2.7589,2.8176,36400.0],["1992-02-27",2.7589,2.8176,2.7295,2.7295,165200.0],["1992-02-28",2.7295,2.8176,2.7295,2.8176,62400.0],["1992-03-02",2.8176,3.023,2.8176,3.023,155600.0],["1992-03-03",3.023,3.023,2.9643,2.9937,120400.0],["1992-03-04",3.023,3.023,2.9056,2.935,228400.0],["1992-03-05",2.9056,2.9056,2.8176,2.8469,110800.0],["1992-03-06",2.8469,2.8469,2.7002,2.7295,389200.0],["1992-03-09",2.7589,2.7589,2.7002,2.7295,47600.0],["1992-03-10",2.7002,2.7295,2.7002,2.7295,124800.0],["1992-03-11",2.7295,2.7295,2.7002,2.7002,112800.0],["1992-03-12",2.7002,2.8176,2.7002,2.7882,48000.0],["1992-03-13",2.8176,2.8469,2.7882,2.8176,19600.0],["1992-03-16",2.7882,2.8176,2.7589,2.8176,40400.0],["1992-03-17",2.8176,2.8176,2.7589,2.7882,80800.0],["1992-03-18",2.7882,2.9643,2.7882,2.8469,188000.0],["1992-03-19",2.8763,2.9643,2.8469,2.9643,148400.0],["1992-03-20",2.9937,3.2285,2.9937,3.1404,205200.0],["1992-03-23",3.1698,3.1698,3.0817,3.1111,122000.0],["1992-03-24",3.1111,3.1111,3.0524,3.0817,72400.0],["1992-03-25",3.1111,3.1111,3.0524,3.0817,42400.0],["1992-03-26",3.0817,3.0817,2.9937,3.0817,108800.0],["1992-03-27",3.0524,3.0524,2.935,2.935,292000.0],["1992-03-30",2.9056,2.935,2.8763,2.8763,120400.0],["1992-03-31",2.9056,2.935,2.9056,2.9056,86000.0],["1992-04-01",2.9056,2.9056,2.8176,2.8176,83200.0],["1992-04-02",2.8469,2.9937,2.8176,2.935,61200.0],["1992-04-03",2.9643,2.9643,2.8763,2.8763,98400.0],["1992-04-06",2.9056,2.9056,2.8469,2.8469,67200.0],["1992-04-07",2.8469,2.8763,2.7882,2.8176,103600.0],["1992-04-08",2.8176,2.8469,2.7882,2.8469,180400.0],["1992-04-09",2.8176,2.8763,2.8176,2.8469,33600.0],["1992-04-10",2.8469,2.935,2.8469,2.935,30800.0],["1992-04-13",2.935,2.9643,2.8469,2.8469,54000.0],["1992-04-14",2.935,2.9643,2.8176,2.8176,100800.0],["1992-04-15",2.8176,2.9056,2.8176,2.9056,34000.0],["1992-04-16",2.9056,2.935,2.8469,2.8763,32000.0],["1992-04-20",2.8763,2.8763,2.7882,2.8176,58400.0],["1992-04-21",2.8176,2.8176,2.7589,2.7882,81600.0],["1992-04-22",2.8176,2.8176,2.7295,2.7295,58800.0],["1992-04-23",2.7589,2.7589,2.6708,2.6708,195200.0],["1992-04-24",2.7002,2.7002,2.6708,2.7002,93600.0],["1992-04-27",2.7002,2.7295,2.6415,2.6708,85600.0],["1992-04-28",2.6708,2.6708,2.6415,2.6708,100800.0],["1992-04-29",2.6708,2.6708,2.6415,2.6415,127600.0],["1992-04-30",2.6708,2.7002,2.6708,2.6708,83200.0],["1992-05-01",2.7002,2.7002,2.6708,2.6708,37200.0],["1992-05-04",2.7002,2.7002,2.6708,2.7002,94800.0],["1992-05-05",2.6415,2.6708,2.6121,2.6121,146400.0],["1992-05-06",2.6415,2.7002,2.6415,2.6415,242800.0],["1992-05-07",2.6708,2.7295,2.6415,2.6415,240800.0],["1992-05-08",2.6415,2.7002,2.6415,2.6708,180000.0],["1992-05-11",2.7002,2.7295,2.6708,2.6708,114800.0],["1992-05-12",2.7002,2.7002,2.5828,2.6121,189600.0],["1992-05-13",2.6415,2.6415,2.5534,2.5828,555200.0],["1992-05-14",2.5241,2.5534,2.5241,2.5241,265200.0],["1992-05-15",2.5534,2.6708,2.5534,2.6415,161200.0],["1992-05-18",2.6708,2.7002,2.6708,2.7002,48000.0],["1992-05-19",2.7002,2.7295,2.6708,2.7002,877200.0],["1992-05-20",2.7002,2.7002,2.6708,2.6708,136000.0],["1992-05-21",2.7002,2.7002,2.7002,2.7002,333600.0],["1992-05-22",2.7002,2.7002,2.6708,2.6708,71200.0],["1992-05-26",2.6708,2.7295,2.6708,2.7002,94400.0],["1992-05-27",2.7002,2.8763,2.7002,2.8763,581200.0],["1992-05-28",2.8763,2.8763,2.7295,2.7589,163600.0],["1992-05-29",2.7589,2.8176,2.7589,2.7882,315600.0],["1992-06-01",2.8176,2.8469,2.7882,2.8176,197200.0],["1992-06-02",2.8176,2.8469,2.8176,2.8469,118000.0],["1992-06-03",2.8469,2.8763,2.8176,2.8763,230400.0],["1992-06-04",2.8763,2.9643,2.8469,2.9056,252400.0],["1992-06-05",2.9937,2.9937,2.9056,2.9937,272400.0],["1992-06-08",2.9937,3.0524,2.9643,3.0524,262000.0],["1992-06-09",3.0524,3.1111,3.0524,3.0524,445200.0],["1992-06-10",3.1111,3.1111,3.023,3.0817,279200.0],["1992-06-11",3.0817,3.0817,2.9643,3.0524,145200.0],["1992-06-12",3.0524,3.1111,3.0524,3.1111,74400.0],["1992-06-15",3.1111,3.1991,3.1111,3.1698,84800.0],["1992-06-16",3.1698,3.1698,3.1404,3.1698,61200.0],["1992-06-17",3.1698,3.1698,3.023,3.0817,225200.0],["1992-06-18",3.0817,3.0817,2.9937,3.0524,100000.0],["1992-06-19",3.0524,3.0524,3.023,3.0524,75600.0],["1992-06-22",3.023,3.0817,3.023,3.0817,207600.0],["1992-06-23",3.0817,3.1698,3.0817,3.1111,855600.0],["1992-06-24",3.1111,3.1404,3.023,3.0524,206400.0],["1992-06-25",3.0524,3.0524,2.9937,3.023,109600.0],["1992-06-26",3.023,3.023,2.935,2.9643,418400.0],["1992-06-29",2.9643,2.9643,2.935,2.935,193600.0],["1992-06-30",2.9643,3.1404,2.9643,3.1111,317600.0],["1992-07-01",3.1404,3.1991,3.1404,3.1698,90800.0],["1992-07-02",3.1698,3.1991,3.1111,3.1698,124000.0],["1992-07-06",3.1698,3.1991,3.1111,3.1404,61600.0],["1992-07-07",3.1404,3.1698,3.0524,3.0817,53600.0],["1992-07-08",3.0524,3.1698,3.0524,3.1698,40400.0],["1992-07-09",3.1404,3.1404,3.0524,3.1111,379200.0],["1992-07-10",3.1111,3.1404,3.0817,3.1111,52400.0],["1992-07-13",3.1111,3.1404,3.0817,3.1404,118400.0],["1992-07-14",3.1404,3.1404,3.0817,3.1111,78800.0],["1992-07-15",3.1111,3.1404,3.0817,3.1111,58400.0],["1992-07-16",3.1111,3.1698,3.1111,3.1404,2106000.0],["1992-07-17",3.1404,3.1698,3.1404,3.1698,75200.0],["1992-07-20",3.1698,3.1991,3.1698,3.1991,61200.0],["1992-07-21",3.1991,3.2578,3.1698,3.2578,112400.0],["1992-07-22",3.2872,3.522,3.2872,3.3459,470400.0],["1992-07-23",3.3459,3.3752,3.3165,3.3459,107200.0],["1992-07-24",3.3752,3.4633,3.3459,3.4633,234800.0],["1992-07-27",3.522,3.522,3.3459,3.3459,328000.0],["1992-07-28",3.3459,3.4046,3.3459,3.4046,332000.0],["1992-07-29",3.4339,3.4633,3.4046,3.4339,143200.0],["1992-07-30",3.4633,3.4926,3.4046,3.4926,74000.0],["1992-07-31",3.4926,3.61,3.4926,3.5807,120400.0],["1992-08-03",3.61,3.7568,3.61,3.7568,406400.0],["1992-08-04",3.8155,3.9622,3.7274,3.9622,484800.0],["1992-08-05",3.9916,4.0209,3.8155,3.8155,282800.0],["1992-08-06",3.7861,3.8448,3.7861,3.8448,274000.0],["1992-08-07",3.8448,3.8448,3.8155,3.8448,175200.0],["1992-08-10",3.8448,3.9329,3.8448,3.9035,84800.0],["1992-08-11",3.9329,4.0503,3.9329,4.0503,151600.0],["1992-08-12",4.1383,4.2264,4.109,4.1383,496400.0],["1992-08-13",4.2264,4.3144,4.0503,4.197,669600.0],["1992-08-14",4.2264,4.2264,4.0503,4.109,154400.0],["1992-08-17",4.1383,4.2264,4.109,4.197,232400.0],["1992-08-18",4.197,4.197,4.109,4.1677,142400.0],["1992-08-19",4.1383,4.1677,4.0503,4.0503,134800.0],["1992-08-20",4.0796,4.0796,3.9329,3.9622,144800.0],["1992-08-21",3.9329,3.9329,3.7568,3.7568,417200.0],["1992-08-24",3.7861,4.0503,3.7274,3.9622,328000.0],["1992-08-25",3.9916,4.0796,3.9622,4.0796,182000.0],["1992-08-26",4.0796,4.1677,4.0796,4.109,98800.0],["1992-08-27",4.1383,4.197,4.109,4.1677,90000.0],["1992-08-28",4.1677,4.1677,4.0503,4.109,87600.0],["1992-08-31",4.109,4.109,3.8448,3.8448,244400.0],["1992-09-01",3.8742,4.109,3.8742,4.0796,374400.0],["1992-09-02",4.0796,4.1383,4.0209,4.0796,90000.0],["1992-09-03",4.0796,4.109,4.0209,4.0503,42400.0],["1992-09-04",4.0503,4.0796,4.0209,4.0796,105200.0],["1992-09-08",4.0503,4.0796,4.0209,4.0209,160400.0],["1992-09-09",4.0503,4.0796,4.0209,4.0796,177600.0],["1992-09-10",4.0796,4.1383,4.0796,4.109,81200.0],["1992-09-11",4.1383,4.1383,4.109,4.109,166400.0],["1992-09-14",4.1383,4.1677,4.1383,4.1677,59200.0],["1992-09-15",4.109,4.1383,4.0796,4.109,139600.0],["1992-09-16",3.9916,4.109,3.9035,4.109,208000.0],["1992-09-17",4.0796,4.109,4.0503,4.0503,34800.0],["1992-09-18",4.0796,4.0796,4.0209,4.0796,71200.0],["1992-09-21",4.109,4.109,4.0209,4.0503,131200.0],["1992-09-22",4.0209,4.0503,4.0209,4.0209,43600.0],["1992-09-23",4.0503,4.0503,3.9329,3.9916,117600.0],["1992-09-24",3.9916,4.0209,3.9622,3.9916,84400.0],["1992-09-25",3.9916,3.9916,3.9035,3.9622,75200.0],["1992-09-28",3.9622,3.9622,3.9329,3.9329,55200.0],["1992-09-29",3.9035,3.9622,3.9035,3.9622,98000.0],["1992-09-30",3.9329,3.9916,3.9329,3.9916,196000.0],["1992-10-01",3.9916,4.0209,3.9622,4.0209,73600.0],["1992-10-02",3.9916,4.0796,3.9916,4.0209,45600.0],["1992-10-05",4.0209,4.0209,3.8448,3.9035,234400.0],["1992-10-06",3.9035,4.0503,3.9035,3.9916,79200.0],["1992-10-07",3.9916,3.9916,3.9622,3.9916,42800.0],["1992-10-08",3.9916,3.9916,3.9622,3.9622,62000.0],["1992-10-09",3.9916,3.9916,3.9035,3.9622,73200.0],["1992-10-12",3.9329,3.9916,3.9329,3.9916,92000.0],["1992-10-13",3.9916,3.9916,3.9329,3.9916,153200.0],["1992-10-14",3.9916,3.9916,3.9622,3.9916,89600.0],["1992-10-15",3.9622,3.9916,3.9035,3.9916,49200.0],["1992-10-16",3.9916,3.9916,3.9329,3.9329,34000.0],["1992-10-19",3.9622,3.9622,3.8155,3.8155,130000.0],["1992-10-20",3.8742,3.9329,3.8742,3.9035,53600.0],["1992-10-21",3.9035,3.9035,3.8742,3.8742,55600.0],["1992-10-22",3.9329,3.9622,3.9035,3.9622,92800.0],["1992-10-23",3.9622,3.9622,3.8742,3.9035,34400.0],["1992-10-26",3.9035,3.9035,3.7568,3.8448,303600.0],["1992-10-27",3.8742,3.8742,3.7568,3.7861,135200.0],["1992-10-28",3.8448,4.1383,3.8155,4.1383,286000.0],["1992-10-29",4.1383,4.4025,4.1383,4.3144,554800.0],["1992-10-30",4.2851,4.3144,4.2264,4.3144,126800.0],["1992-11-02",4.2557,4.3144,4.2557,4.3144,47200.0],["1992-11-03",4.3438,4.4318,4.3438,4.4025,220000.0],["1992-11-04",4.4025,4.4612,4.4025,4.4612,167600.0],["1992-11-05",4.4612,4.4905,4.3144,4.3144,136000.0],["1992-11-06",4.3438,4.4611,4.3144,4.4025,104000.0],["1992-11-09",4.4318,4.4318,4.3144,4.3144,183600.0],["1992-11-10",4.3438,4.3731,4.3144,4.3438,197200.0],["1992-11-11",4.3438,4.3731,4.2851,4.2851,92000.0],["1992-11-12",4.2557,4.3144,4.197,4.2264,483200.0],["1992-11-13",4.2557,4.2851,4.197,4.2557,76400.0],["1992-11-16",4.2851,4.3144,4.2557,4.3144,110000.0],["1992-11-17",4.3144,4.3144,4.2557,4.2851,44400.0],["1992-11-18",4.2851,4.3144,4.2851,4.2851,165200.0],["1992-11-19",4.2557,4.3438,4.2557,4.3438,74400.0],["1992-11-20",4.3438,4.3731,4.3144,4.3731,73600.0],["1992-11-23",4.3731,4.4611,4.3731,4.4025,207600.0],["1992-11-24",4.4025,4.4025,4.3438,4.3438,68000.0],["1992-11-25",4.3438,4.4025,4.3438,4.4025,184000.0],["1992-11-27",4.4025,4.4025,4.3438,4.3438,15200.0],["1992-11-30",4.3438,4.5199,4.3438,4.4612,135200.0],["1992-12-01",4.4612,4.4612,4.4318,4.4612,88400.0],["1992-12-02",4.4318,4.4905,4.3731,4.4905,259200.0],["1992-12-03",4.5199,4.7253,4.5199,4.6373,196400.0],["1992-12-04",4.6959,4.6959,4.6079,4.6373,167600.0],["1992-12-07",4.6372,4.6959,4.5785,4.6959,335200.0],["1992-12-08",4.6959,4.8133,4.6666,4.784,228400.0],["1992-12-09",4.8133,4.8133,4.5785,4.6079,306400.0],["1992-12-10",4.6373,4.6666,4.5199,4.5786,230400.0],["1992-12-11",4.5786,4.5786,4.5199,4.5786,152800.0],["1992-12-14",4.5785,4.6079,4.5785,4.6079,244000.0],["1992-12-15",4.5786,4.6373,4.5786,4.5786,623200.0],["1992-12-16",4.6079,4.6079,4.5199,4.5199,191600.0],["1992-12-17",4.5492,4.5785,4.4318,4.4905,463200.0],["1992-12-18",4.5492,4.5492,4.4612,4.4905,432800.0],["1992-12-21",4.4905,4.4905,4.4318,4.4318,61600.0],["1992-12-22",4.4318,4.4905,4.4318,4.4318,215600.0],["1992-12-23",4.4612,4.5199,4.4025,4.5199,140400.0],["1992-12-24",4.4905,4.5492,4.4905,4.5492,35600.0],["1992-12-28",4.5198,4.5785,4.4612,4.5492,109200.0],["1992-12-29",4.5785,4.6959,4.5492,4.6959,137600.0],["1992-12-30",4.6666,4.6666,4.5198,4.5492,80800.0],["1992-12-31",4.5492,4.5492,4.4612,4.4905,316400.0],["1993-01-04",4.5199,4.5785,4.4612,4.4905,211600.0],["1993-01-05",4.5199,4.5492,4.4612,4.4905,149200.0],["1993-01-06",4.4612,4.5199,4.4612,4.5199,106000.0],["1993-01-07",4.5199,4.5786,4.4905,4.5786,61600.0],["1993-01-08",4.5492,4.5492,4.4612,4.5199,285600.0],["1993-01-11",4.5785,4.8133,4.5785,4.8133,152000.0],["1993-01-12",4.8133,5.0481,4.7546,4.9601,503200.0],["1993-01-13",4.9894,4.9894,4.8133,4.9894,523200.0],["1993-01-14",5.0481,5.4884,5.0481,5.2829,981600.0],["1993-01-15",5.3416,5.7819,5.2829,5.7819,942400.0],["1993-01-18",5.8406,5.8699,5.5177,5.6351,970400.0],["1993-01-19",5.6351,5.6645,5.5471,5.6351,343200.0],["1993-01-20",5.6938,5.7525,5.6058,5.7232,424800.0],["1993-01-21",5.6938,6.1047,5.6938,6.1047,659600.0],["1993-01-22",6.1928,6.4569,6.1047,6.4569,1100800.0],["1993-01-25",6.5156,6.8091,6.2221,6.4276,1335600.0],["1993-01-26",6.5156,6.545,6.1341,6.3102,448400.0],["1993-01-27",6.2808,6.3102,5.8993,6.0754,527200.0],["1993-01-28",5.9873,6.1928,5.7819,6.1634,420400.0],["1993-01-29",6.1634,6.3689,6.1047,6.3102,241200.0],["1993-02-01",6.3102,6.3102,6.1047,6.1634,213600.0],["1993-02-02",6.1047,6.1341,5.9286,5.9873,190000.0],["1993-02-03",6.0167,6.1634,5.9286,6.1634,185600.0],["1993-02-04",6.1341,6.4863,6.1341,6.3395,291600.0],["1993-02-05",6.3102,6.3395,5.9873,6.1634,239200.0],["1993-02-08",6.1341,6.1341,5.8406,5.8699,410800.0],["1993-02-09",5.8699,6.046,5.8406,6.046,351600.0],["1993-02-10",6.0754,6.1341,5.8406,6.1047,239600.0],["1993-02-11",6.1634,6.2808,6.0754,6.1047,190800.0],["1993-02-12",6.1341,6.1341,6.0167,6.0754,98000.0],["1993-02-16",6.0754,6.0754,5.6351,5.9286,458800.0],["1993-02-17",5.8993,5.8993,5.6351,5.7232,650400.0],["1993-02-18",5.7232,5.9873,5.7232,5.958,329600.0],["1993-02-19",5.958,5.958,5.6351,5.6938,459200.0],["1993-02-22",5.6938,5.6938,4.9894,5.0188,760400.0],["1993-02-23",5.0481,5.0775,4.6079,4.9014,1211600.0],["1993-02-24",4.872,5.2242,4.784,5.2242,631200.0],["1993-02-25",5.3416,5.4297,5.3416,5.4297,315600.0],["1993-02-26",5.4297,5.7232,5.4003,5.6645,408000.0],["1993-03-01",5.6938,5.6938,5.2536,5.4003,505200.0],["1993-03-02",5.459,5.5177,5.3123,5.4884,390000.0],["1993-03-03",5.4884,5.5764,5.459,5.4884,175200.0],["1993-03-04",5.5177,5.5177,5.4003,5.4297,62800.0],["1993-03-05",5.4297,5.6645,5.4297,5.5764,66800.0],["1993-03-08",5.5764,5.8112,5.5764,5.6938,99200.0],["1993-03-09",5.7232,5.7232,5.5764,5.6351,212400.0],["1993-03-10",5.6351,5.6351,5.5471,5.6058,79600.0],["1993-03-11",5.6645,5.7819,5.6645,5.7819,196000.0],["1993-03-12",5.7819,5.8406,5.7232,5.8406,116000.0],["1993-03-15",5.8406,6.0754,5.8406,6.046,281200.0],["1993-03-16",6.046,6.3102,6.046,6.1634,380800.0],["1993-03-17",6.2515,6.2808,6.1634,6.1634,235200.0],["1993-03-18",6.1047,6.2221,6.1047,6.1928,170800.0],["1993-03-19",6.2515,6.3982,6.2515,6.3689,232000.0],["1993-03-22",6.2515,6.8091,6.1928,6.7211,380800.0],["1993-03-23",6.7211,6.7504,6.6037,6.6917,418800.0],["1993-03-24",6.6037,6.6037,6.1634,6.4569,362400.0],["1993-03-25",6.5156,6.6037,6.4569,6.5156,168400.0],["1993-03-26",6.5156,6.5743,6.3982,6.545,98800.0],["1993-03-29",6.5743,6.6037,6.4569,6.4863,91200.0],["1993-03-30",6.5156,6.5156,6.3982,6.4569,165600.0],["1993-03-31",6.4863,6.5743,6.4276,6.5743,170800.0],["1993-04-01",6.545,6.545,6.4569,6.4569,171600.0],["1993-04-02",6.4276,6.4276,6.2221,6.2515,177600.0],["1993-04-05",6.2221,6.545,6.2221,6.4569,121600.0],["1993-04-06",6.4569,6.5156,6.2808,6.3982,170400.0],["1993-04-07",6.3395,6.545,6.3395,6.5156,109600.0],["1993-04-08",6.5743,6.8091,6.545,6.5743,210000.0],["1993-04-12",6.6624,6.9852,6.6624,6.8385,402000.0],["1993-04-13",6.9265,7.1026,6.8385,7.0733,470800.0],["1993-04-14",7.132,7.3081,7.132,7.1613,411600.0],["1993-04-15",7.22,7.3668,7.0146,7.132,418800.0],["1993-04-16",7.1907,7.22,6.8678,7.0146,418400.0],["1993-04-19",6.9559,6.9852,6.545,6.5743,556400.0],["1993-04-20",6.5743,6.8972,6.5743,6.7798,289200.0],["1993-04-21",6.7798,6.8091,6.6917,6.8091,125600.0],["1993-04-22",6.8678,7.0146,6.8385,7.0146,127200.0],["1993-04-23",6.9852,6.9852,6.7211,6.8678,88400.0],["1993-04-26",6.8678,6.8678,6.7504,6.7504,118000.0],["1993-04-27",6.7798,6.8091,6.633,6.6624,91600.0],["1993-04-28",6.6624,6.6917,6.5743,6.5743,128000.0],["1993-04-29",6.633,6.7504,6.633,6.7504,58800.0],["1993-04-30",6.8091,7.1026,6.8091,7.0146,205200.0],["1993-05-03",6.9852,7.3081,6.9852,7.2787,266800.0],["1993-05-04",7.2787,7.4842,7.2787,7.3668,393600.0],["1993-05-05",7.3668,7.3668,7.22,7.3081,400000.0],["1993-05-06",7.3081,7.3081,7.1613,7.1613,129600.0],["1993-05-07",7.1613,7.1907,7.1026,7.132,104400.0],["1993-05-10",7.132,7.2787,7.0439,7.2787,205600.0],["1993-05-11",7.22,7.3374,7.1907,7.1907,92000.0],["1993-05-12",7.132,7.132,7.0146,7.0439,180800.0],["1993-05-13",6.9852,7.1907,6.9265,7.1907,152400.0],["1993-05-14",7.1613,7.6309,7.1613,7.4548,323600.0],["1993-05-17",7.4842,7.6896,7.4548,7.6896,289600.0],["1993-05-18",7.7483,7.807,7.6603,7.719,244800.0],["1993-05-19",7.807,8.1592,7.6309,8.1592,400000.0],["1993-05-20",8.306,8.7462,8.2179,8.5408,1090000.0],["1993-05-21",8.5408,8.5408,8.1005,8.2179,497600.0],["1993-05-24",8.1592,8.2179,8.0418,8.1299,303600.0],["1993-05-25",8.2473,8.3647,8.2179,8.2473,200800.0],["1993-05-26",8.3647,8.5408,8.3353,8.3353,291200.0],["1993-05-27",8.3647,8.3647,8.1886,8.2179,270400.0],["1993-05-28",8.2766,8.2766,8.1299,8.1886,229600.0],["1993-06-01",8.2179,8.306,8.1886,8.2473,197600.0],["1993-06-02",8.2766,8.3647,8.2179,8.3353,187200.0],["1993-06-03",8.2766,8.3353,8.2473,8.2473,148800.0],["1993-06-04",8.1886,8.2179,8.1005,8.2179,167600.0],["1993-06-07",8.2766,8.306,8.1005,8.1299,158400.0],["1993-06-08",7.9831,7.9831,7.1613,7.2494,1100800.0],["1993-06-09",7.2787,7.5722,7.2787,7.5135,703200.0],["1993-06-10",7.5135,7.5722,7.4255,7.4842,239200.0],["1993-06-11",7.4842,7.6309,7.4548,7.5135,231600.0],["1993-06-14",7.5135,7.5135,7.4255,7.4255,129200.0],["1993-06-15",7.5135,7.5429,7.4548,7.4842,92000.0],["1993-06-16",7.4842,7.5135,7.0146,7.1613,572800.0],["1993-06-17",7.1613,7.3081,7.132,7.3081,339600.0],["1993-06-18",7.3081,7.5722,7.3081,7.3961,194400.0],["1993-06-21",7.3668,7.4255,7.3374,7.3961,106800.0],["1993-06-22",7.4548,7.5135,7.4255,7.4255,100400.0],["1993-06-23",7.3668,7.3961,7.2494,7.2494,115600.0],["1993-06-24",7.2787,7.3374,7.1613,7.1907,156400.0],["1993-06-25",7.1907,7.5135,7.1613,7.4842,123600.0],["1993-06-28",7.5722,7.9538,7.5722,7.8951,248400.0],["1993-06-29",7.9244,7.9244,7.719,7.7777,98400.0],["1993-06-30",7.807,7.9831,7.7483,7.9831,218000.0],["1993-07-01",7.9831,8.0125,7.7483,7.7483,115600.0],["1993-07-02",7.7483,7.7483,7.5135,7.6016,219200.0],["1993-07-06",7.6309,7.6603,7.6016,7.6016,55200.0],["1993-07-07",7.6016,7.6016,7.3961,7.3961,74400.0],["1993-07-08",7.4255,7.4255,7.1907,7.1907,211200.0],["1993-07-09",7.22,7.3668,7.1907,7.3668,254800.0],["1993-07-12",7.3374,7.3668,7.3081,7.3668,84000.0],["1993-07-13",7.3668,7.3668,7.2494,7.2787,210800.0],["1993-07-14",7.2787,7.4548,7.22,7.3668,174800.0],["1993-07-15",7.3668,7.4842,7.2494,7.2787,577200.0],["1993-07-16",7.2787,7.2787,7.0439,7.0733,727600.0],["1993-07-19",7.1026,7.132,6.7504,6.8091,534000.0],["1993-07-20",6.8091,6.8091,6.4276,6.633,755600.0],["1993-07-21",6.6624,6.9559,6.6624,6.9265,491600.0],["1993-07-22",6.9559,7.0439,6.8091,6.8385,310000.0],["1993-07-23",6.8091,6.9852,6.7798,6.9559,115600.0],["1993-07-26",7.0733,7.3961,7.0733,7.3961,204000.0],["1993-07-27",7.3374,7.3374,7.1613,7.2787,236400.0],["1993-07-28",7.1907,7.22,7.1026,7.132,206000.0],["1993-07-29",7.1613,7.719,7.1613,7.719,314800.0],["1993-07-30",7.719,8.0418,7.6896,7.9831,619200.0],["1993-08-02",8.1005,8.5114,8.0712,8.2766,965200.0],["1993-08-03",8.2179,8.2766,8.0125,8.1886,804000.0],["1993-08-04",8.2473,8.8049,8.1886,8.6582,864400.0],["1993-08-05",8.6582,8.7756,8.6288,8.6582,518800.0],["1993-08-06",8.6875,9.0397,8.4527,8.8343,862000.0],["1993-08-09",8.8343,9.069,8.7756,8.893,712800.0],["1993-08-10",8.893,9.1278,8.7756,8.8636,1070000.0],["1993-08-11",9.0397,9.3038,9.0397,9.2451,4010400.0],["1993-08-12",9.2745,9.3038,8.981,9.2158,1337200.0],["1993-08-13",9.2158,10.0376,9.2158,9.9202,1780000.0],["1993-08-16",9.8615,10.4191,9.6267,9.9495,1026800.0],["1993-08-17",9.9495,9.9789,9.5093,9.6854,806800.0],["1993-08-18",9.656,9.9789,9.6267,9.9202,409600.0],["1993-08-19",9.9202,10.3311,9.9202,10.3017,608800.0],["1993-08-20",10.3898,10.5365,10.2724,10.3604,372000.0],["1993-08-23",10.4191,10.5952,10.3017,10.5659,579200.0],["1993-08-24",10.5659,11.0648,10.5659,10.9474,690800.0],["1993-08-25",10.9768,11.417,10.9768,11.1529,864400.0],["1993-08-26",11.1822,11.2703,11.0942,11.1822,374400.0],["1993-08-27",11.1529,11.417,11.1235,11.2703,307200.0],["1993-08-30",11.329,11.5638,11.2409,11.4464,504000.0],["1993-08-31",11.4464,11.5344,11.1822,11.1822,386800.0],["1993-09-01",11.1529,11.2409,11.1529,11.1822,488000.0],["1993-09-02",11.1822,11.1822,10.0669,10.742,2200800.0],["1993-09-03",10.742,10.7713,10.2724,10.4485,638000.0],["1993-09-07",10.5072,10.7126,10.2137,10.243,259600.0],["1993-09-08",10.1843,10.3017,9.6267,9.9495,888000.0],["1993-09-09",10.0082,10.4778,10.0082,10.3898,280800.0],["1993-09-10",10.4485,10.742,10.4485,10.4778,280800.0],["1993-09-13",10.5659,10.6833,10.5072,10.5072,229600.0],["1993-09-14",10.5072,10.5072,10.0963,10.155,186400.0],["1993-09-15",10.155,10.4191,10.0376,10.2724,245200.0],["1993-09-16",10.3898,10.5365,10.3017,10.4191,176400.0],["1993-09-17",10.3898,10.6833,10.3311,10.6539,319600.0],["1993-09-20",10.5952,10.8887,10.4191,10.6539,386000.0],["1993-09-21",10.4485,10.5952,10.3311,10.3898,230400.0],["1993-09-22",10.3898,10.7126,10.3898,10.6539,186400.0],["1993-09-23",10.8007,10.8594,10.742,10.83,227600.0],["1993-09-24",10.8887,10.9474,10.5952,10.5952,164000.0],["1993-09-27",10.7126,10.7126,10.6246,10.6246,140000.0],["1993-09-28",10.6539,10.6833,10.5952,10.5952,98000.0],["1993-09-29",10.6539,10.6539,10.4485,10.5365,122400.0],["1993-09-30",10.5365,10.8594,10.5072,10.83,120400.0],["1993-10-01",10.8887,11.2409,10.83,11.0942,328800.0],["1993-10-04",11.0942,11.4757,11.0061,11.3877,344800.0],["1993-10-05",11.4757,11.6812,11.417,11.4757,516000.0],["1993-10-06",11.4757,11.4757,11.2703,11.3583,152800.0],["1993-10-07",11.3877,11.3877,11.0355,11.0942,270800.0],["1993-10-08",11.0648,11.0648,10.5365,10.7713,393600.0],["1993-10-11",10.83,10.83,10.5659,10.6539,268000.0],["1993-10-12",10.6833,10.8594,10.6539,10.6539,434400.0],["1993-10-13",10.6833,10.7713,10.6246,10.742,248800.0],["1993-10-14",10.8007,10.8007,10.6833,10.742,128400.0],["1993-10-15",10.7713,10.9474,10.5952,10.6539,369600.0],["1993-10-18",10.6833,10.8594,10.6246,10.8007,216800.0],["1993-10-19",10.8007,10.8887,10.3311,10.3311,878000.0],["1993-10-20",10.3017,10.3311,9.6267,10.0376,2017200.0],["1993-10-21",10.0376,10.1843,9.8908,10.0082,614800.0],["1993-10-22",10.1256,10.1256,9.9495,9.9495,303600.0],["1993-10-25",9.8908,9.9789,9.5093,9.568,464000.0],["1993-10-26",9.568,9.5973,8.8343,9.5093,1438400.0],["1993-10-27",9.568,10.1256,9.568,10.0376,500400.0],["1993-10-28",10.0669,10.243,9.8615,9.8908,344800.0],["1993-10-29",9.8908,9.8908,9.2451,9.5386,682800.0],["1993-11-01",9.568,9.6854,9.3332,9.3919,399200.0],["1993-11-02",9.3625,9.7734,9.3332,9.7734,258800.0],["1993-11-03",9.7147,9.7441,9.3919,9.4212,237200.0],["1993-11-04",9.3919,9.3919,8.9517,8.981,462800.0],["1993-11-05",8.9223,9.3039,8.5114,9.2745,906800.0],["1993-11-08",9.3919,9.4212,9.2745,9.2745,224800.0],["1993-11-09",9.2745,9.2745,9.1277,9.2158,288000.0],["1993-11-10",9.2451,9.3332,9.0984,9.2451,466800.0],["1993-11-11",9.2745,9.3038,8.981,8.981,171200.0],["1993-11-12",9.0691,9.1277,8.9223,8.9223,207600.0],["1993-11-15",9.0397,9.0984,8.3353,8.3353,501600.0],["1993-11-16",8.3353,8.4821,7.5429,8.3647,1585200.0],["1993-11-17",8.5408,8.6582,8.394,8.4527,584800.0],["1993-11-18",8.5114,8.7756,8.3647,8.6875,272800.0],["1993-11-19",8.7462,9.3625,8.7462,9.1278,539200.0],["1993-11-22",9.0103,9.069,8.6582,8.8049,379200.0],["1993-11-23",8.8636,8.9517,8.5114,8.5114,332400.0],["1993-11-24",8.5701,8.6875,8.2473,8.6288,262400.0],["1993-11-26",8.6875,8.8049,8.6875,8.7756,85200.0],["1993-11-29",8.8049,8.8049,8.5114,8.5995,172000.0],["1993-11-30",8.8049,9.0397,8.7756,8.981,535200.0],["1993-12-01",9.2158,9.4799,9.0984,9.4212,670400.0],["1993-12-02",9.5386,9.8321,9.5386,9.7147,623200.0],["1993-12-03",9.7734,9.8321,9.568,9.568,229600.0],["1993-12-06",9.6854,9.9202,9.6267,9.6267,580800.0],["1993-12-07",9.656,9.7147,9.5093,9.6267,426400.0],["1993-12-08",9.6854,10.0669,9.6854,10.0669,410400.0],["1993-12-09",10.0669,10.1843,9.7734,9.8615,405600.0],["1993-12-10",9.8321,9.9789,9.7441,9.9202,191200.0],["1993-12-13",9.9789,10.0082,9.7734,9.8321,206800.0],["1993-12-14",9.8321,9.8615,9.3332,9.3919,294400.0],["1993-12-15",9.3919,9.3919,9.0397,9.0984,565200.0],["1993-12-16",9.1571,9.4799,9.1571,9.2158,300800.0],["1993-12-17",9.3038,9.3332,9.069,9.0984,351200.0],["1993-12-20",9.1571,9.3332,8.981,9.0984,438400.0],["1993-12-21",9.0984,9.1864,8.981,9.0104,212400.0],["1993-12-22",9.0103,9.1277,8.6288,8.7462,450400.0],["1993-12-23",8.7169,8.893,8.6875,8.7169,296800.0],["1993-12-27",8.7756,8.893,8.7462,8.8636,197600.0],["1993-12-28",8.9223,9.1277,8.9223,9.069,184000.0],["1993-12-29",9.0691,9.0691,8.9517,9.0397,140800.0],["1993-12-30",9.0984,9.1864,8.981,9.0104,142400.0],["1993-12-31",9.0397,9.2158,9.0104,9.1865,384400.0],["1994-01-03",9.1864,9.1864,8.5114,8.5114,487600.0],["1994-01-04",8.5408,8.6875,8.0418,8.1592,914800.0],["1994-01-05",8.394,8.7756,8.2473,8.7169,872000.0],["1994-01-06",8.8049,9.3038,8.8049,9.2451,1031600.0],["1994-01-07",9.2452,9.2452,8.9223,9.0397,292800.0],["1994-01-10",8.981,9.1277,8.8636,8.9223,335600.0],["1994-01-11",8.9223,9.0397,8.8343,8.893,275200.0],["1994-01-12",8.9223,9.0397,8.6582,8.7462,269200.0],["1994-01-13",8.7169,8.9223,8.6582,8.8343,358400.0],["1994-01-14",8.9516,8.981,8.5701,8.5995,340800.0],["1994-01-17",8.5995,8.5995,8.2766,8.3647,622400.0],["1994-01-18",8.3647,8.4234,8.1886,8.2179,362000.0],["1994-01-19",8.2179,8.2766,7.8364,8.1299,688400.0],["1994-01-20",8.0712,8.3353,8.0712,8.1592,339200.0],["1994-01-21",8.1886,8.2473,7.7777,7.8657,595600.0],["1994-01-24",7.6896,7.8951,7.6016,7.7483,1483200.0],["1994-01-25",7.8364,8.1886,7.7777,8.0712,646800.0],["1994-01-26",8.0418,8.1299,7.8657,7.9244,282000.0],["1994-01-27",7.9538,8.0125,7.7483,7.9538,356400.0],["1994-01-28",8.0125,8.1005,7.8657,8.0125,217200.0],["1994-01-31",8.1592,8.2179,7.7777,7.7777,530400.0],["1994-02-01",7.807,7.9538,7.6896,7.8364,425200.0],["1994-02-02",7.8951,7.9831,7.7777,7.8657,246000.0],["1994-02-03",7.9244,7.9538,7.7777,7.8951,154800.0],["1994-02-04",7.8657,8.0712,7.6016,7.6309,305200.0],["1994-02-07",7.4548,7.6016,7.2494,7.3374,1159600.0],["1994-02-08",7.2787,7.3374,7.0733,7.132,1373200.0],["1994-02-09",7.1026,7.4842,7.1026,7.3961,1157600.0],["1994-02-10",7.4255,7.6603,7.22,7.22,1629600.0],["1994-02-11",7.2787,7.3081,6.9852,7.0439,1109200.0],["1994-02-14",7.1613,7.2787,7.1026,7.132,337600.0],["1994-02-15",7.1613,7.4255,7.1613,7.3374,574000.0],["1994-02-16",7.3668,7.6603,7.3668,7.6603,486400.0],["1994-02-17",7.6896,7.8364,7.6896,7.807,648800.0],["1994-02-18",7.8364,7.9244,7.5429,7.5429,215600.0],["1994-02-22",7.5722,7.8657,7.5135,7.8657,240000.0],["1994-02-23",7.9244,7.9244,7.7483,7.7483,200000.0],["1994-02-24",7.719,7.719,7.3374,7.3374,583600.0],["1994-02-25",7.3961,7.4842,7.3668,7.3961,153600.0],["1994-02-28",7.4548,7.6016,7.3961,7.5135,125200.0],["1994-03-01",7.5135,7.5135,7.1907,7.3668,302400.0],["1994-03-02",7.3081,7.3668,7.1907,7.2787,164800.0],["1994-03-03",7.3081,7.4548,7.2787,7.3668,128800.0],["1994-03-04",7.4255,7.719,7.4255,7.6309,480400.0],["1994-03-07",7.7483,7.7483,7.1613,7.3374,1510000.0],["1994-03-08",7.3668,7.3961,6.5743,6.8972,2796400.0],["1994-03-09",6.9265,6.9559,6.633,6.8678,1527600.0],["1994-03-10",7.22,7.2787,7.1026,7.1613,956000.0],["1994-03-11",7.1613,7.3374,7.0439,7.3081,768400.0],["1994-03-14",7.3961,7.5722,7.3668,7.5722,522800.0],["1994-03-15",7.6309,7.6896,7.6016,7.6016,727200.0],["1994-03-16",7.6309,7.7483,7.6309,7.6603,424400.0],["1994-03-17",7.6603,7.8364,7.5429,7.6016,763600.0],["1994-03-18",7.6016,7.6603,7.5429,7.5429,465200.0],["1994-03-21",7.5429,7.5429,7.4255,7.4255,366800.0],["1994-03-22",7.4548,7.4548,7.4255,7.4548,148400.0],["1994-03-23",7.4842,7.4842,7.2494,7.3081,250400.0],["1994-03-24",7.22,7.2494,7.132,7.1613,368800.0],["1994-03-25",7.1613,7.1613,7.0733,7.1026,353600.0],["1994-03-28",7.1026,7.1907,7.0439,7.0733,468800.0],["1994-03-29",7.0439,7.0439,6.8972,6.8972,726000.0],["1994-03-30",6.8678,6.8678,6.545,6.6037,882400.0],["1994-03-31",6.6037,6.6624,6.4569,6.5156,529200.0],["1994-04-04",6.3395,6.4569,6.2515,6.2515,430000.0],["1994-04-05",6.2515,6.7211,6.2515,6.633,424800.0],["1994-04-06",6.633,6.6917,6.4863,6.6037,227200.0],["1994-04-07",6.633,6.8091,6.6037,6.8091,282800.0],["1994-04-08",6.9559,6.9852,6.7504,6.7504,252400.0],["1994-04-11",6.7504,6.7504,6.6037,6.6624,183600.0],["1994-04-12",6.6624,6.6624,6.2221,6.3689,316000.0],["1994-04-13",6.3982,6.4276,5.958,5.9873,344400.0],["1994-04-14",5.9286,6.2221,5.8699,6.046,621200.0],["1994-04-15",6.046,6.046,5.958,5.958,253200.0],["1994-04-18",5.9873,6.0754,5.6938,5.7232,434800.0],["1994-04-19",5.7232,5.8112,5.3416,5.459,1116800.0],["1994-04-20",5.4297,6.046,5.3123,5.7232,1714400.0],["1994-04-21",5.7525,6.1047,5.7525,6.1047,559600.0],["1994-04-22",6.046,6.1341,5.9873,6.0754,476800.0],["1994-04-25",6.0754,6.2808,6.0754,6.1634,312000.0],["1994-04-26",6.3395,6.7211,6.3102,6.7211,838400.0],["1994-04-28",6.7211,7.0439,6.6917,6.8678,666400.0],["1994-04-29",6.8091,6.8972,6.5743,6.8091,446000.0],["1994-05-02",6.7504,6.8678,6.7211,6.8678,191600.0],["1994-05-03",6.8972,7.22,6.8678,6.9852,906800.0],["1994-05-04",6.9852,6.9852,6.8091,6.8385,192800.0],["1994-05-05",6.8678,6.8678,6.6037,6.633,418800.0],["1994-05-06",6.5743,6.5743,6.2515,6.4569,437200.0],["1994-05-09",6.4569,6.5743,6.3395,6.3395,381600.0],["1994-05-10",6.3689,6.3689,6.0167,6.0754,397200.0],["1994-05-11",6.1047,6.1634,5.8406,5.9873,509600.0],["1994-05-12",5.9873,6.046,5.8699,5.9873,736800.0],["1994-05-13",5.9873,6.0754,5.958,5.958,150400.0],["1994-05-16",5.958,6.1634,5.958,6.046,222800.0],["1994-05-17",6.046,6.046,5.8112,5.8993,200400.0],["1994-05-18",5.8406,5.958,5.8112,5.9286,443200.0],["1994-05-19",5.958,6.3689,5.8993,6.3102,339600.0],["1994-05-20",6.2515,6.3689,5.9873,5.9873,279600.0],["1994-05-23",5.9286,5.9286,5.7819,5.9286,229200.0],["1994-05-24",5.9286,5.9873,5.6645,5.7819,271600.0],["1994-05-25",5.7819,5.8699,5.7525,5.8406,202800.0],["1994-05-26",5.8112,6.0167,5.8112,5.8699,382400.0],["1994-05-27",5.9286,6.1634,5.9286,6.1047,352800.0],["1994-05-31",5.958,6.0167,5.8699,5.8699,220000.0],["1994-06-01",5.8993,5.8993,5.6938,5.8406,186800.0],["1994-06-02",5.8112,5.8993,5.8112,5.8406,148400.0],["1994-06-03",5.8699,5.9286,5.7819,5.8699,155600.0],["1994-06-06",5.8993,5.9286,5.8112,5.9286,394800.0],["1994-06-07",5.9286,5.9286,5.7819,5.8699,134400.0],["1994-06-08",5.8406,5.8699,5.7232,5.7525,112800.0],["1994-06-09",5.7232,5.7819,5.7232,5.7525,78800.0],["1994-06-10",5.7232,5.8699,5.7232,5.8406,115600.0],["1994-06-13",5.8112,5.9286,5.8112,5.9286,278800.0],["1994-06-14",5.9286,6.1634,5.9286,6.1634,593200.0],["1994-06-15",6.1634,6.1928,5.958,5.958,370000.0],["1994-06-16",5.8993,5.9873,5.8699,5.8993,190000.0],["1994-06-17",5.9286,5.9286,5.8112,5.8406,82800.0],["1994-06-20",5.7819,5.7819,5.6938,5.6938,156400.0],["1994-06-21",5.6938,5.6938,5.5764,5.6351,458800.0],["1994-06-22",5.6351,5.7819,5.6058,5.6938,416000.0],["1994-06-23",5.6351,5.6351,5.4297,5.4884,343600.0],["1994-06-24",5.5177,5.6351,5.4297,5.6351,529200.0],["1994-06-27",5.6351,5.7525,5.6351,5.7525,514800.0],["1994-06-28",5.7525,5.8112,5.5764,5.6058,137200.0],["1994-06-29",5.6058,5.6938,5.5764,5.6058,145200.0],["1994-06-30",5.6058,5.6351,5.4884,5.4884,253600.0],["1994-07-01",5.5471,5.7232,5.5177,5.6938,423200.0],["1994-07-05",5.6938,5.8112,5.6938,5.7819,321600.0],["1994-07-06",5.8699,6.0167,5.8699,5.8993,479200.0],["1994-07-07",5.9286,5.958,5.7819,5.7819,124000.0],["1994-07-08",5.8112,5.8112,5.6938,5.7819,262400.0],["1994-07-11",5.8112,5.8112,5.6938,5.8112,158000.0],["1994-07-12",5.8112,5.8112,5.6938,5.7232,65600.0],["1994-07-13",5.7232,5.7525,5.6938,5.6938,76400.0],["1994-07-14",5.6938,5.8699,5.6938,5.7525,256400.0],["1994-07-15",5.7819,5.8112,5.7525,5.7525,224400.0],["1994-07-18",5.8112,5.958,5.7232,5.8112,390000.0],["1994-07-19",5.7525,5.8112,5.6938,5.7232,255600.0],["1994-07-20",5.7232,6.0754,5.7232,6.0754,625200.0],["1994-07-21",6.0754,6.3982,5.9873,6.0754,976800.0],["1994-07-22",6.1047,6.1047,5.958,6.0167,313200.0],["1994-07-25",6.046,6.0754,5.958,5.958,218400.0],["1994-07-26",5.958,6.046,5.958,6.046,367600.0],["1994-07-27",6.0754,6.1341,6.0167,6.1047,234800.0],["1994-07-28",6.0754,6.1634,6.0754,6.1047,250000.0],["1994-07-29",6.0754,6.2808,6.0754,6.2515,261600.0],["1994-08-01",6.2515,6.4276,6.2515,6.3689,544800.0],["1994-08-02",6.4276,6.4276,6.1634,6.2808,236800.0],["1994-08-03",6.2221,6.2515,6.2221,6.2221,134000.0],["1994-08-04",6.3102,6.3689,6.2221,6.2515,622000.0],["1994-08-05",6.2515,6.2515,6.1341,6.1928,213600.0],["1994-08-08",6.1928,6.1928,6.0754,6.1634,372800.0],["1994-08-09",6.1341,6.2515,6.0754,6.2515,304000.0],["1994-08-10",6.2515,6.633,6.2221,6.5743,780400.0],["1994-08-11",6.5743,6.5743,6.3102,6.3102,606400.0],["1994-08-12",6.3689,6.545,6.3689,6.4569,554800.0],["1994-08-15",6.4569,6.7798,6.4569,6.6917,587600.0],["1994-08-16",6.6624,6.6917,6.545,6.633,628000.0],["1994-08-17",6.6624,6.6624,6.6037,6.633,181600.0],["1994-08-18",6.6917,6.8678,6.633,6.6624,447200.0],["1994-08-19",6.6917,6.9852,6.6624,6.9559,515200.0],["1994-08-22",6.9852,6.9852,6.9265,6.9559,363200.0],["1994-08-23",7.0146,7.1613,6.9852,7.1026,688000.0],["1994-08-24",7.1613,7.2494,7.1026,7.132,428400.0],["1994-08-25",7.1613,7.1613,6.9265,6.9852,319200.0],["1994-08-26",6.9852,7.0146,6.9265,6.9559,91200.0],["1994-08-29",7.0733,7.0733,6.8678,6.8678,225600.0],["1994-08-30",6.8972,6.8972,6.633,6.7211,421600.0],["1994-08-31",6.7211,6.7211,6.633,6.633,349600.0],["1994-09-01",6.6037,6.6037,6.4863,6.5743,300000.0],["1994-09-02",6.5743,6.6624,6.4569,6.633,312000.0],["1994-09-06",6.6624,6.8091,6.6037,6.633,288000.0],["1994-09-07",6.5743,6.6037,6.5156,6.545,175600.0],["1994-09-08",6.5743,6.7211,6.5743,6.633,199600.0],["1994-09-09",6.5156,6.6624,6.4569,6.633,540400.0],["1994-09-12",6.8678,7.132,6.8678,7.132,1176000.0],["1994-09-13",7.0733,7.22,7.0146,7.1026,352400.0],["1994-09-14",7.0733,7.1907,7.0733,7.1026,293600.0],["1994-09-15",7.1026,7.2494,7.1026,7.1907,374800.0],["1994-09-16",7.22,7.22,6.9852,7.0439,570400.0],["1994-09-19",7.0733,7.1613,7.0733,7.132,187200.0],["1994-09-20",7.1026,7.1026,6.9852,6.9852,306000.0],["1994-09-21",6.9852,7.1613,6.9852,7.1613,358000.0],["1994-09-22",7.1613,7.22,7.0439,7.1907,353200.0],["1994-09-23",7.1907,7.4548,7.1907,7.3081,664800.0],["1994-09-26",7.3668,7.5429,7.3081,7.5135,251200.0],["1994-09-27",7.5135,7.5135,7.4255,7.4255,262000.0],["1994-09-28",7.4548,7.4548,7.22,7.3668,419600.0],["1994-09-29",7.3374,7.3961,7.2494,7.3668,457200.0],["1994-09-30",7.3374,7.3374,7.2494,7.3081,131600.0],["1994-10-03",7.2787,7.3081,7.22,7.22,226400.0],["1994-10-04",7.2494,7.2494,7.1026,7.132,387600.0],["1994-10-05",7.0733,7.0733,6.8385,7.0146,316800.0],["1994-10-06",7.0146,7.1026,6.9852,6.9852,125200.0],["1994-10-07",6.9559,7.0146,6.9265,6.9559,55200.0],["1994-10-10",6.9852,7.0733,6.9852,7.0733,81200.0],["1994-10-11",7.1026,7.2494,7.0439,7.1613,309600.0],["1994-10-12",7.1907,7.1907,7.0146,7.1026,83600.0],["1994-10-13",7.1026,7.1613,6.9852,7.0146,122800.0],["1994-10-14",7.0146,7.0146,6.9265,6.9559,164000.0],["1994-10-17",6.9852,7.1613,6.9852,7.1613,216400.0],["1994-10-18",7.1613,7.3374,7.132,7.3081,502000.0],["1994-10-19",7.3081,7.3374,7.22,7.3081,452800.0],["1994-10-20",7.3081,7.3081,7.1026,7.1613,372000.0],["1994-10-21",7.1613,7.4548,7.132,7.4255,2250400.0],["1994-10-24",7.4548,7.5722,7.3081,7.5722,711200.0],["1994-10-25",7.5722,7.6603,7.2787,7.3668,1531200.0],["1994-10-26",7.3374,7.3668,7.1613,7.2494,722400.0],["1994-10-27",7.22,7.3081,7.22,7.3081,123600.0],["1994-10-28",7.2787,7.3668,7.2494,7.3374,206800.0],["1994-10-31",7.3374,7.3374,7.2494,7.2787,372400.0],["1994-11-01",7.2494,7.2494,7.132,7.1613,108400.0],["1994-11-02",7.1613,7.1613,7.0146,7.0146,123600.0],["1994-11-03",7.0146,7.0733,6.8972,6.9852,69600.0],["1994-11-04",7.0146,7.0146,6.9559,6.9559,77200.0],["1994-11-07",6.9852,6.9852,6.9265,6.9852,159600.0],["1994-11-08",6.9852,6.9852,6.9265,6.9559,156000.0],["1994-11-09",6.9852,6.9852,6.633,6.6624,398400.0],["1994-11-10",6.6624,6.6624,6.3102,6.3395,620000.0],["1994-11-11",6.3395,6.4863,6.2515,6.4569,921600.0],["1994-11-14",6.4569,6.5156,6.3689,6.4276,219200.0],["1994-11-15",6.4863,6.545,6.2515,6.2515,816800.0],["1994-11-16",6.2515,6.2515,5.958,6.1634,2155600.0],["1994-11-17",6.2221,6.3395,6.0754,6.0754,417600.0],["1994-11-18",6.1047,6.1047,5.9286,6.0167,313600.0],["1994-11-21",6.046,6.1047,5.958,5.958,163200.0],["1994-11-22",5.8993,5.9286,5.7525,5.7819,768000.0],["1994-11-23",5.7232,5.8406,5.7232,5.8112,350400.0],["1994-11-25",5.7819,5.8699,5.7819,5.8699,104000.0],["1994-11-28",5.9873,5.9873,5.8112,5.8699,229600.0],["1994-11-29",5.8699,5.958,5.8699,5.9286,162000.0],["1994-11-30",5.9286,5.9286,5.8112,5.8112,125600.0],["1994-12-01",5.9873,6.0754,5.8112,5.8699,322400.0],["1994-12-02",5.9286,5.9873,5.8406,5.9873,120400.0],["1994-12-05",5.958,6.0167,5.8993,5.9286,194000.0],["1994-12-06",5.8993,5.958,5.8993,5.958,373600.0],["1994-12-07",5.958,6.0167,5.958,5.9873,134000.0],["1994-12-08",5.958,6.1341,5.9286,5.9286,439600.0],["1994-12-09",5.9286,6.0167,5.9286,5.9873,335600.0],["1994-12-12",6.0167,6.0167,5.958,5.9873,296800.0],["1994-12-13",5.958,6.0167,5.9286,5.958,443200.0],["1994-12-14",5.958,6.0167,5.958,6.0167,138800.0],["1994-12-15",6.0167,6.0754,5.958,6.0167,176400.0],["1994-12-16",6.046,6.1047,5.9873,6.0167,178400.0],["1994-12-19",6.1634,6.3395,6.0754,6.1928,516000.0],["1994-12-20",6.1634,6.1634,6.046,6.046,139600.0],["1994-12-21",5.9873,6.046,5.9286,5.9873,298000.0],["1994-12-22",5.9286,5.9286,5.7525,5.8112,363200.0],["1994-12-23",5.8406,5.958,5.8112,5.8993,151600.0],["1994-12-27",5.8699,5.9286,5.8112,5.8699,162000.0],["1994-12-28",5.8406,5.8699,5.6645,5.7525,283600.0],["1994-12-29",5.7525,5.8406,5.7232,5.7819,145200.0],["1994-12-30",5.7525,5.7525,5.6645,5.6645,331600.0],["1995-01-03",5.6351,5.8699,5.6351,5.8112,1236400.0],["1995-01-04",5.8112,5.8112,5.6645,5.6645,430800.0],["1995-01-05",5.6938,5.8112,5.6645,5.6938,894000.0],["1995-01-06",5.5764,5.6938,5.3416,5.6645,1802400.0],["1995-01-09",5.6351,5.7232,5.6351,5.6938,224400.0],["1995-01-10",5.6938,5.7819,5.6351,5.7525,372000.0],["1995-01-11",5.7525,5.7525,5.6645,5.6645,159200.0],["1995-01-12",5.6645,5.7525,5.6058,5.6645,158000.0],["1995-01-13",5.6645,5.6645,5.4884,5.6645,500400.0],["1995-01-16",5.6645,5.6645,5.5177,5.5764,221200.0],["1995-01-17",5.6351,5.6938,5.5764,5.6645,504000.0],["1995-01-18",5.6645,5.7525,5.6645,5.7232,330800.0],["1995-01-19",5.8112,5.8993,5.7819,5.8993,415200.0],["1995-01-20",5.8406,5.9286,5.8112,5.8406,436400.0],["1995-01-23",5.7819,5.7819,5.7232,5.7819,103200.0],["1995-01-24",5.7819,6.3102,5.7819,6.2515,951600.0],["1995-01-25",6.2515,6.3102,6.1928,6.2808,558000.0],["1995-01-26",6.2515,6.2515,6.0754,6.0754,238800.0],["1995-01-27",6.0754,6.1341,6.046,6.0754,72000.0],["1995-01-30",6.1047,6.1341,6.046,6.0754,50000.0],["1995-01-31",6.1047,6.1634,6.1047,6.1341,80000.0],["1995-02-01",6.1341,6.2808,6.1341,6.1928,463200.0],["1995-02-02",6.1928,6.1928,6.046,6.0754,188400.0],["1995-02-03",6.1047,6.1634,5.9286,6.1047,532000.0],["1995-02-06",6.1047,6.1341,6.046,6.1341,107600.0],["1995-02-07",6.1634,6.2221,6.1047,6.1928,176400.0],["1995-02-08",6.1928,6.2221,6.1928,6.2221,108000.0],["1995-02-09",6.1928,6.2808,6.1928,6.2221,140400.0],["1995-02-10",6.2221,6.8385,6.2221,6.8385,1810400.0],["1995-02-13",6.7211,6.7211,6.633,6.633,809600.0],["1995-02-14",6.6037,6.6037,6.5156,6.5743,339600.0],["1995-02-15",6.633,6.633,6.5743,6.6037,169600.0],["1995-02-16",6.545,6.5743,6.545,6.5743,189200.0],["1995-02-17",6.5156,6.545,6.4569,6.5156,226800.0],["1995-02-21",6.545,6.5743,6.5156,6.5743,174800.0],["1995-02-22",6.5743,6.5743,6.3982,6.3982,177200.0],["1995-02-23",6.3689,6.4276,6.3102,6.3395,114000.0],["1995-02-24",6.3395,6.3395,6.1928,6.3395,121600.0],["1995-02-27",6.3395,6.3982,6.3102,6.3395,172800.0],["1995-02-28",6.3395,6.3689,6.2221,6.3689,87600.0],["1995-03-01",6.2515,6.3102,6.1634,6.1634,79600.0],["1995-03-02",6.1634,6.2515,6.1634,6.2221,71600.0],["1995-03-03",6.2221,6.2221,6.0167,6.1047,111600.0],["1995-03-06",6.046,6.1928,6.046,6.1928,127600.0],["1995-03-07",6.1634,6.1928,5.8406,5.8406,239600.0],["1995-03-08",5.8993,5.8993,5.6938,5.7232,791200.0],["1995-03-09",5.6645,5.7232,5.5764,5.6938,452400.0],["1995-03-10",5.6938,5.8993,5.6645,5.8993,314800.0],["1995-03-13",5.8993,5.958,5.6938,5.6938,675600.0],["1995-03-14",5.6645,5.8993,5.6058,5.7819,708800.0],["1995-03-15",5.7232,5.7819,5.6938,5.6938,84000.0],["1995-03-16",5.7232,5.7819,5.6938,5.7232,574000.0],["1995-03-17",5.6938,5.7232,5.6645,5.7232,138000.0],["1995-03-20",5.6938,5.7819,5.6938,5.7525,331600.0],["1995-03-21",5.7525,6.0754,5.7525,5.9286,693200.0],["1995-03-22",5.9286,6.1928,5.9286,6.1928,1151600.0],["1995-03-23",6.1928,6.2808,6.046,6.046,941200.0],["1995-03-24",6.1047,6.1341,5.8993,6.046,839200.0],["1995-03-27",6.1047,7.22,6.1047,7.1026,4341600.0],["1995-03-28",6.8678,6.9559,6.7211,6.8091,2232000.0],["1995-03-29",6.8385,6.9559,6.8385,6.9559,696000.0],["1995-03-30",7.0733,7.1907,6.9265,7.1026,1331600.0],["1995-03-31",6.9852,7.1026,6.8678,7.1026,1323600.0],["1995-04-03",7.1026,7.1026,7.0439,7.0439,142000.0],["1995-04-04",7.0733,7.0733,7.0439,7.0439,133600.0],["1995-04-05",7.0439,7.0439,6.9852,7.0439,606800.0],["1995-04-06",7.0439,7.0439,6.6037,6.8678,892800.0],["1995-04-07",6.7504,6.9265,6.6624,6.8091,427200.0],["1995-04-10",6.9265,6.9559,6.7798,6.9265,266800.0],["1995-04-11",6.9265,7.132,6.9265,7.132,749600.0],["1995-04-12",7.0439,7.0439,6.8972,6.9559,477600.0],["1995-04-13",6.9559,7.0439,6.9265,6.9265,222400.0],["1995-04-17",6.9265,6.9265,6.7798,6.8091,284400.0],["1995-04-18",6.7504,6.8385,6.7504,6.8385,87600.0],["1995-04-19",6.7798,6.8678,6.7798,6.8385,106800.0],["1995-04-20",6.8091,6.8091,6.633,6.7211,82000.0],["1995-04-21",6.7211,6.7798,6.6917,6.7798,30000.0],["1995-04-24",6.8385,6.8385,6.6037,6.6624,302400.0],["1995-04-25",6.633,7.0733,6.6037,7.0733,636000.0],["1995-04-26",7.0146,7.22,6.9852,7.0439,1035600.0],["1995-04-27",7.0733,7.132,7.0439,7.1026,626400.0],["1995-04-28",7.132,7.1613,7.0733,7.132,540400.0],["1995-05-01",7.1026,7.2494,7.1026,7.1613,789200.0],["1995-05-02",7.1613,7.3081,7.0733,7.3081,474800.0],["1995-05-03",7.3081,7.4255,7.1907,7.3668,1137600.0],["1995-05-04",7.3961,7.4548,7.2787,7.3961,812400.0],["1995-05-05",7.3961,7.4842,7.3374,7.4548,749600.0],["1995-05-08",7.3961,7.5722,7.3961,7.5722,788000.0],["1995-05-09",7.5722,7.6016,7.4548,7.4842,297200.0],["1995-05-10",7.4255,7.5429,7.4255,7.4842,684800.0],["1995-05-11",7.5135,7.5135,7.4548,7.4842,1044000.0],["1995-05-12",7.4548,7.4842,7.3668,7.4255,330800.0],["1995-05-15",7.3668,7.4842,7.22,7.4255,464800.0],["1995-05-16",7.4548,7.4548,7.3374,7.3668,99600.0],["1995-05-17",7.3668,7.3668,7.22,7.3374,539200.0],["1995-05-18",7.22,7.22,6.9852,7.0146,360400.0],["1995-05-19",6.9559,7.0146,6.9265,6.9852,349200.0],["1995-05-22",7.0146,7.1026,6.9852,7.1026,792000.0],["1995-05-23",7.1026,7.1026,7.0146,7.1026,341200.0],["1995-05-24",7.1026,7.1026,7.0146,7.0733,207200.0],["1995-05-25",7.0733,7.0733,6.8972,6.8972,248400.0],["1995-05-26",6.9265,6.9265,6.8678,6.8972,46400.0],["1995-05-30",6.8678,6.8972,6.8385,6.8972,129600.0],["1995-05-31",6.8678,6.8678,6.6917,6.7211,248000.0],["1995-06-01",6.7211,6.7504,6.6917,6.7504,348000.0],["1995-06-02",6.6917,6.7798,6.545,6.5743,424000.0],["1995-06-05",6.5743,6.5743,6.4569,6.4569,270400.0],["1995-06-06",6.4569,6.6037,6.4276,6.6037,638800.0],["1995-06-07",6.5743,6.6037,6.4863,6.545,566000.0],["1995-06-08",6.5156,6.5156,6.4863,6.4863,47600.0],["1995-06-09",6.3982,6.3982,6.1928,6.2808,432800.0],["1995-06-12",6.3395,6.4863,6.3395,6.4569,138000.0],["1995-06-13",6.5156,6.633,6.3982,6.4276,186400.0],["1995-06-14",6.3982,6.4569,6.3395,6.4276,195200.0],["1995-06-15",6.3982,6.3982,6.2808,6.3102,259200.0],["1995-06-16",6.3395,6.3689,6.2808,6.2808,103200.0],["1995-06-19",6.3395,6.3982,6.3102,6.3982,167200.0],["1995-06-20",6.3689,6.4276,6.3689,6.3982,156400.0],["1995-06-21",6.4276,6.4863,6.4276,6.4569,172000.0],["1995-06-22",6.4569,6.6624,6.3982,6.633,618000.0],["1995-06-23",6.6624,6.6917,6.545,6.6624,308400.0],["1995-06-26",6.5743,6.633,6.4276,6.4569,231200.0],["1995-06-27",6.4276,6.5156,6.4276,6.4863,88800.0],["1995-06-28",6.4276,6.4863,6.3982,6.3982,224000.0],["1995-06-29",6.4569,6.4569,6.3689,6.3689,92800.0],["1995-06-30",6.3395,6.4276,6.3395,6.4276,123600.0],["1995-07-03",6.3982,6.4276,6.3689,6.3689,34000.0],["1995-07-05",6.3982,6.4276,6.3102,6.3102,246400.0],["1995-07-06",6.3395,6.3395,6.1928,6.2221,244800.0],["1995-07-07",6.2808,6.2808,6.1928,6.2515,609600.0],["1995-07-10",6.2221,6.2515,6.0167,6.0167,508800.0],["1995-07-11",6.046,6.1047,6.0167,6.046,235600.0],["1995-07-12",6.0754,6.2515,6.0167,6.2515,536000.0],["1995-07-13",6.2808,6.2808,6.1341,6.1341,158000.0],["1995-07-14",6.0754,6.0754,5.958,5.958,840400.0],["1995-07-17",5.9286,5.958,5.8699,5.8993,334000.0],["1995-07-18",5.8993,5.9286,5.8112,5.8699,244800.0],["1995-07-19",5.8112,5.8112,5.4003,5.6058,2748400.0],["1995-07-20",5.5764,5.8112,5.4003,5.7232,1761200.0],["1995-07-21",5.7232,5.8993,5.7232,5.8699,1009600.0],["1995-07-24",5.9286,6.046,5.9286,5.9873,510800.0],["1995-07-25",5.9873,5.9873,5.8112,5.8699,1031200.0],["1995-07-26",5.9286,5.9286,5.8112,5.8699,467200.0],["1995-07-27",5.8699,5.8699,5.7525,5.8406,162400.0],["1995-07-28",5.8406,5.8406,5.7525,5.8112,313200.0],["1995-07-31",5.8699,5.8699,5.6938,5.8112,477200.0],["1995-08-01",5.7525,5.9873,5.7232,5.9286,509200.0],["1995-08-02",6.046,6.046,5.8112,5.8699,378800.0],["1995-08-03",5.8112,5.958,5.8112,5.8993,516000.0],["1995-08-04",5.8699,5.8993,5.7819,5.8699,153200.0],["1995-08-07",5.9286,5.958,5.8112,5.8699,144800.0],["1995-08-08",5.8699,6.0167,5.8406,5.9873,324000.0],["1995-08-09",6.0167,6.0754,6.0167,6.0167,218000.0],["1995-08-10",6.0167,6.1341,6.0167,6.1047,292000.0],["1995-08-11",6.0167,6.046,5.958,5.9873,130800.0],["1995-08-14",5.9286,5.9873,5.8406,5.8699,322400.0],["1995-08-15",5.8112,5.8993,5.8112,5.8406,190800.0],["1995-08-16",5.8993,5.8993,5.8406,5.8993,217600.0],["1995-08-17",5.958,5.9873,5.9286,5.9873,174800.0],["1995-08-18",5.958,6.0754,5.958,6.0167,157200.0],["1995-08-21",5.9873,5.9873,5.7819,5.8406,367200.0],["1995-08-22",5.8993,5.8993,5.7525,5.7525,175200.0],["1995-08-23",5.7819,5.958,5.7819,5.958,232800.0],["1995-08-24",5.9286,6.0167,5.8699,5.958,171600.0],["1995-08-25",5.9286,5.9286,5.8406,5.8699,82400.0],["1995-08-28",5.8406,5.8993,5.8112,5.8406,69200.0],["1995-08-29",5.8406,5.8699,5.7819,5.8112,198400.0],["1995-08-30",5.8406,5.9873,5.8112,5.9286,225200.0],["1995-08-31",5.9286,6.0167,5.8699,5.8993,81600.0],["1995-09-01",5.8112,5.8699,5.7819,5.8406,90400.0],["1995-09-05",5.7819,6.0167,5.7819,5.8112,219600.0],["1995-09-06",6.046,6.1634,5.9873,6.0754,934400.0],["1995-09-07",6.046,6.1341,6.046,6.1047,338000.0],["1995-09-08",6.1047,6.633,6.1047,6.5743,1448000.0],["1995-09-11",6.5743,6.633,6.4569,6.5743,690400.0],["1995-09-12",6.5743,6.6624,6.5743,6.633,254800.0],["1995-09-13",6.6624,6.7211,6.5156,6.545,779600.0],["1995-09-14",6.545,6.545,6.3982,6.545,466400.0],["1995-09-15",6.4863,6.5156,6.4276,6.5156,410800.0],["1995-09-18",6.4863,6.4863,6.3102,6.3102,88000.0],["1995-09-19",6.3689,6.3982,6.2808,6.2808,158000.0],["1995-09-20",6.3102,6.3102,6.2515,6.2515,125200.0],["1995-09-21",6.2808,6.2808,6.1341,6.2221,240000.0],["1995-09-22",6.1634,6.1634,6.1047,6.1047,304800.0],["1995-09-25",6.0754,6.1634,6.0754,6.1341,180000.0],["1995-09-26",6.1047,6.1047,5.958,5.9873,232000.0],["1995-09-27",6.0167,6.0167,5.8993,5.8993,122800.0],["1995-09-28",5.8993,5.9286,5.8699,5.8993,141200.0],["1995-09-29",5.8699,5.9873,5.8699,5.9873,473200.0],["1995-10-02",5.9873,5.9873,5.9286,5.958,728800.0],["1995-10-03",5.9286,5.958,5.8993,5.9286,84000.0],["1995-10-04",5.9286,5.9286,5.7819,5.7819,1062800.0],["1995-10-05",5.8406,5.8406,5.6351,5.6351,362000.0],["1995-10-06",5.6351,5.6645,5.6058,5.6058,574800.0],["1995-10-09",5.6645,5.6645,5.6058,5.6351,166000.0],["1995-10-10",5.6058,5.6351,5.371,5.4003,671200.0],["1995-10-11",5.4003,5.6058,5.4003,5.5764,362000.0],["1995-10-12",5.6351,5.7525,5.6058,5.6645,263200.0],["1995-10-13",5.7232,5.8993,5.7232,5.7819,356800.0],["1995-10-16",5.8699,5.8699,5.6938,5.7525,184800.0],["1995-10-17",5.7232,5.7525,5.6058,5.6351,344800.0],["1995-10-18",5.6351,5.7525,5.6058,5.6938,141600.0],["1995-10-19",5.6645,5.6645,5.4297,5.5764,1135600.0],["1995-10-20",5.5764,5.5764,5.4884,5.5471,423600.0],["1995-10-23",5.4884,5.5471,5.4884,5.5177,276000.0],["1995-10-24",5.5764,5.6351,5.5471,5.5764,153600.0],["1995-10-25",5.5764,5.7819,5.5177,5.6351,640000.0],["1995-10-26",5.6351,5.6938,5.6058,5.6351,220400.0],["1995-10-27",5.5764,5.6351,5.5471,5.5764,221600.0],["1995-10-30",5.5764,5.6058,5.5764,5.5764,179200.0],["1995-10-31",5.6058,5.6058,5.5764,5.6058,206000.0],["1995-11-01",5.5764,5.5764,5.5764,5.5764,78800.0],["1995-11-02",5.5764,5.6058,5.5764,5.5764,59600.0],["1995-11-03",5.6351,5.6351,5.5764,5.6351,144000.0],["1995-11-06",5.6058,5.7819,5.6058,5.7525,122800.0],["1995-11-07",5.7819,5.7819,5.6351,5.6938,101200.0],["1995-11-08",5.6938,5.7525,5.6351,5.6351,1718800.0],["1995-11-09",5.6645,5.6938,5.6645,5.6645,86800.0],["1995-11-10",5.6645,5.6645,5.6058,5.6351,110000.0],["1995-11-13",5.6351,5.6645,5.6058,5.6351,73200.0],["1995-11-14",5.6351,5.6351,5.5764,5.6058,94800.0],["1995-11-15",5.5764,5.6938,5.5471,5.6645,84800.0],["1995-11-16",5.6645,5.6938,5.6351,5.6351,102800.0],["1995-11-17",5.6645,6.046,5.6645,6.046,756000.0],["1995-11-20",6.046,6.046,5.8993,5.9873,342000.0],["1995-11-21",6.0167,6.0167,5.8699,5.8993,78800.0],["1995-11-22",5.9286,5.9286,5.8699,5.8993,271600.0],["1995-11-24",5.9286,5.9286,5.8993,5.8993,25600.0],["1995-11-27",5.9286,5.958,5.8699,5.8699,197200.0],["1995-11-28",5.8993,5.9873,5.8406,5.958,155600.0],["1995-11-29",5.9286,5.958,5.8993,5.958,119600.0],["1995-11-30",5.9286,6.1047,5.9286,6.0754,298000.0],["1995-12-01",6.0754,6.1047,6.0167,6.1047,312000.0],["1995-12-04",6.046,6.046,5.9873,6.0167,168800.0],["1995-12-05",5.9873,6.0167,5.9286,5.9286,112800.0],["1995-12-06",5.958,5.958,5.8699,5.958,146000.0],["1995-12-07",6.1634,6.1634,6.046,6.046,481200.0],["1995-12-08",6.046,6.0754,6.0167,6.0754,202000.0],["1995-12-11",6.0754,6.1047,6.0167,6.0167,241200.0],["1995-12-12",6.0167,6.0754,6.0167,6.0754,336000.0],["1995-12-13",6.0754,6.1341,5.9873,6.046,1160400.0],["1995-12-14",6.046,6.046,5.8993,5.9286,129200.0],["1995-12-15",5.8993,5.9286,5.8406,5.8699,164000.0],["1995-12-18",5.8406,5.8406,5.6938,5.7232,298000.0],["1995-12-19",5.7525,5.7525,5.6058,5.6351,260000.0],["1995-12-20",5.6645,5.6645,5.5764,5.6645,214800.0],["1995-12-21",5.6645,5.6645,5.5764,5.6351,153600.0],["1995-12-22",5.6938,5.6938,5.6058,5.6645,95200.0],["1995-12-26",5.6058,5.6351,5.5471,5.5764,235200.0],["1995-12-27",5.5764,5.5764,5.459,5.4884,403600.0],["1995-12-28",5.5471,5.5471,5.3416,5.4003,598800.0],["1995-12-29",5.4003,5.459,5.371,5.4003,403200.0],["1996-01-02",5.371,5.371,5.3416,5.3416,528400.0],["1996-01-03",5.4003,5.5177,5.371,5.5177,1468800.0],["1996-01-04",5.6351,6.046,5.6351,5.9873,5778400.0],["1996-01-05",5.958,6.545,5.958,6.545,1827200.0],["1996-01-08",6.9852,6.9852,6.7504,6.7798,1101200.0],["1996-01-09",6.7504,6.7798,6.5743,6.633,910400.0],["1996-01-10",6.5743,6.5743,6.2808,6.3689,867600.0],["1996-01-11",6.4276,6.7211,6.3982,6.7211,849600.0],["1996-01-12",6.7504,6.7798,6.4569,6.633,1088000.0],["1996-01-15",6.633,6.6624,6.5156,6.5743,209600.0],["1996-01-16",6.633,6.633,6.4276,6.4863,149600.0],["1996-01-17",6.4863,6.545,6.4569,6.5156,216000.0],["1996-01-18",6.4569,6.5743,6.4276,6.545,544800.0],["1996-01-19",6.545,6.545,6.4276,6.4276,96800.0],["1996-01-22",6.4863,6.4863,6.1928,6.3102,450400.0],["1996-01-23",6.3102,6.6624,6.2808,6.6624,1037600.0],["1996-01-24",6.6917,6.8678,6.6624,6.7798,832000.0],["1996-01-25",6.8091,6.8972,6.6624,6.8678,400400.0],["1996-01-26",6.8091,6.9852,6.7504,6.9852,377200.0],["1996-01-29",6.9265,6.9852,6.7504,6.8091,224000.0],["1996-01-30",6.8091,6.8385,6.7798,6.8385,636800.0],["1996-01-31",6.8385,6.9852,6.8091,6.9265,465600.0],["1996-02-01",7.0146,7.1907,6.7211,6.7504,1167600.0],["1996-02-02",6.8972,7.0146,6.8091,6.8972,702800.0],["1996-02-05",6.8678,7.4842,6.8678,7.4842,1580800.0],["1996-02-06",7.3374,7.7483,7.1026,7.6309,2387200.0],["1996-02-07",7.5722,7.6603,7.5135,7.5429,728000.0],["1996-02-08",7.5135,7.6896,7.3961,7.5722,960400.0],["1996-02-09",7.5135,7.719,7.4548,7.5135,672800.0],["1996-02-12",7.4548,7.6016,7.3668,7.5722,492800.0],["1996-02-13",7.5429,7.5429,7.3668,7.4842,371600.0],["1996-02-14",7.4548,7.5722,7.4548,7.5135,363200.0],["1996-02-15",7.4548,7.5722,7.4548,7.5135,696400.0],["1996-02-16",7.5135,7.6016,7.4548,7.4842,354400.0],["1996-02-20",7.3961,7.4255,7.132,7.2787,826800.0],["1996-02-21",7.2787,7.5429,7.22,7.5429,348800.0],["1996-02-22",7.5429,7.6603,7.5135,7.6309,393600.0],["1996-02-23",7.6016,7.6309,7.4842,7.5429,535200.0],["1996-02-26",7.4842,7.6309,7.3961,7.6016,336800.0],["1996-02-27",7.6016,7.7483,7.5722,7.6896,424400.0],["1996-02-28",7.719,7.719,7.4842,7.5135,242000.0],["1996-02-29",7.4842,7.8951,7.4548,7.807,803600.0],["1996-03-01",7.9538,8.1299,7.8951,8.0418,1019600.0],["1996-03-04",8.0418,8.5408,8.0418,8.5408,1806000.0],["1996-03-05",8.5701,8.9223,8.5701,8.7169,2637200.0],["1996-03-06",8.7169,8.8636,8.5408,8.8343,924400.0],["1996-03-07",8.9223,9.0104,8.7756,8.9517,812400.0],["1996-03-08",8.9223,8.981,8.6582,8.8343,1128000.0],["1996-03-11",8.7169,8.8636,8.6875,8.8049,659600.0],["1996-03-12",8.7462,8.8049,8.6875,8.7169,183600.0],["1996-03-13",8.8343,8.8343,8.7169,8.7169,214000.0],["1996-03-14",8.7169,9.0104,8.7169,8.981,292800.0],["1996-03-15",8.9517,9.0104,8.9223,8.981,316000.0],["1996-03-18",9.0691,9.3919,9.0397,9.3919,1210000.0],["1996-03-19",9.3038,9.3038,9.0691,9.1278,809600.0],["1996-03-20",9.0984,9.1864,9.0104,9.1278,361200.0],["1996-03-21",9.0984,9.0984,8.7169,8.8343,648400.0],["1996-03-22",8.7756,8.893,8.7756,8.8049,197200.0],["1996-03-25",8.8343,8.8343,8.6288,8.7462,606800.0],["1996-03-26",8.7756,8.8343,8.7169,8.8049,173600.0],["1996-03-27",8.8343,8.8343,8.7169,8.8343,914000.0],["1996-03-28",8.8636,8.981,8.8343,8.981,640800.0],["1996-03-29",9.0104,9.0397,8.893,9.0104,417200.0],["1996-04-01",8.9517,9.0104,8.8636,8.981,541200.0],["1996-04-02",9.0104,9.2451,9.0104,9.2451,385600.0],["1996-04-03",9.3625,9.5386,9.2745,9.2745,1012400.0],["1996-04-04",9.2745,9.3332,9.2158,9.3038,278000.0],["1996-04-08",9.1864,9.3919,9.0104,9.3332,414800.0],["1996-04-09",9.3332,9.7734,9.3038,9.7441,668400.0],["1996-04-10",9.7734,9.9202,9.568,9.568,658400.0],["1996-04-11",9.5973,9.6267,9.3038,9.3625,264400.0],["1996-04-12",9.3919,9.5973,9.3919,9.568,219600.0],["1996-04-15",9.5386,9.5973,9.4212,9.5973,162800.0],["1996-04-16",9.5386,9.7147,9.5093,9.656,277600.0],["1996-04-17",9.6854,9.7147,9.4506,9.4799,324800.0],["1996-04-18",9.5386,9.7734,9.5386,9.6854,215600.0],["1996-04-19",9.656,9.7734,9.656,9.7734,239600.0],["1996-04-22",9.8028,9.8321,9.7147,9.8028,220800.0],["1996-04-23",9.8321,9.9789,9.7734,9.9789,422000.0],["1996-04-24",10.3311,10.5072,10.243,10.3311,2060400.0],["1996-04-25",10.3311,10.3311,9.9789,10.2724,1781600.0],["1996-04-26",10.2724,10.3017,10.2137,10.243,383600.0],["1996-04-29",10.1843,10.4485,10.1843,10.4191,299200.0],["1996-04-30",10.4485,10.4485,10.243,10.243,138800.0],["1996-05-01",10.2137,10.3898,10.155,10.2724,249200.0],["1996-05-02",10.3017,10.3017,10.0963,10.155,130000.0],["1996-05-03",10.0963,10.0963,9.6267,9.6267,587200.0],["1996-05-06",9.6267,9.7441,9.2745,9.3625,608800.0],["1996-05-07",9.3919,9.4799,9.3626,9.4212,224800.0],["1996-05-08",9.3919,9.3919,9.0397,9.1865,858400.0],["1996-05-09",9.1864,9.3332,9.1864,9.3038,284000.0],["1996-05-10",9.3625,9.568,9.3332,9.5386,386000.0],["1996-05-13",9.5973,9.6854,9.5973,9.6267,346000.0],["1996-05-14",9.656,9.8028,9.6267,9.7734,199200.0],["1996-05-15",9.8028,9.8615,9.4212,9.8615,1084000.0],["1996-05-16",9.8615,10.243,9.7147,10.2137,712800.0],["1996-05-17",10.6246,10.8594,10.4485,10.8594,2145200.0],["1996-05-20",10.8594,10.9768,10.4778,10.7713,596400.0],["1996-05-21",10.7713,10.7713,10.6833,10.6833,214400.0],["1996-05-22",10.6246,10.7126,10.6246,10.6833,389600.0],["1996-05-23",10.6833,10.7126,10.2137,10.3311,418400.0],["1996-05-24",10.3017,10.4778,10.3017,10.4778,169200.0],["1996-05-28",10.5072,10.5952,10.4778,10.5952,196400.0],["1996-05-29",10.5365,10.5659,10.3898,10.3898,674400.0],["1996-05-30",10.4485,10.6833,10.3898,10.5659,251600.0],["1996-05-31",10.6246,10.6833,10.5659,10.6833,231600.0],["1996-06-03",10.742,11.0942,10.6833,11.0942,416000.0],["1996-06-04",11.4464,11.4464,11.1529,11.2409,648000.0],["1996-06-05",11.1822,11.2409,10.9768,11.0648,118400.0],["1996-06-06",11.0942,11.2703,10.9768,11.1822,230400.0],["1996-06-07",11.1822,11.1822,10.9181,11.0061,102800.0],["1996-06-10",11.1235,11.1529,10.9181,10.9474,263200.0],["1996-06-11",10.9768,11.1235,10.9768,11.0061,270400.0],["1996-06-12",11.0355,11.0942,10.9181,10.9181,284800.0],["1996-06-13",10.9768,10.9768,10.7713,10.83,480000.0],["1996-06-14",10.83,10.83,10.742,10.7713,202800.0],["1996-06-17",10.8007,10.9181,10.742,10.8887,315600.0],["1996-06-18",10.9181,10.9474,10.7126,10.7713,318400.0],["1996-06-19",10.7713,10.8007,10.6833,10.6833,180400.0],["1996-06-20",10.6833,10.6833,10.3311,10.4778,478000.0],["1996-06-21",10.4485,10.4485,10.0669,10.1843,436000.0],["1996-06-24",10.1843,10.1843,9.8321,9.8321,464000.0],["1996-06-25",9.8321,9.9495,9.7441,9.8028,547200.0],["1996-06-26",9.7734,9.7734,9.2745,9.2745,705600.0],["1996-06-27",9.3332,9.4799,9.2745,9.3038,9376800.0],["1996-06-28",9.3332,9.3919,9.2745,9.3625,2094000.0],["1996-07-01",9.3919,9.7441,9.3625,9.6854,1694400.0],["1996-07-02",9.7441,9.9789,9.6267,9.8615,2173600.0],["1996-07-03",9.8615,9.8615,9.5973,9.7734,1310400.0],["1996-07-05",9.6854,9.7147,9.5386,9.6267,248400.0],["1996-07-08",9.5973,9.5973,9.3332,9.3919,606800.0],["1996-07-09",9.5093,9.8615,9.5093,9.7441,928800.0],["1996-07-10",9.8321,9.8615,9.656,9.8028,879600.0],["1996-07-11",9.7441,9.8321,9.6267,9.656,1278800.0],["1996-07-12",9.656,9.7441,9.5973,9.5973,476000.0],["1996-07-15",9.5973,9.6854,9.2452,9.2745,883600.0],["1996-07-16",9.3332,9.3332,8.2766,8.6582,2194800.0],["1996-07-17",8.8636,9.4799,8.7756,9.3332,1138000.0],["1996-07-18",9.3039,9.4506,9.0397,9.4212,742400.0],["1996-07-19",9.4212,9.6267,9.1864,9.6267,446000.0],["1996-07-22",9.568,9.8321,9.2745,9.3332,901200.0],["1996-07-23",9.3038,9.3038,8.7756,8.7756,830800.0],["1996-07-24",8.2766,8.6582,8.2766,8.4527,1379200.0],["1996-07-25",8.5114,8.6582,8.4821,8.5408,652800.0],["1996-07-26",8.5701,8.9517,8.5408,8.8343,715200.0],["1996-07-29",8.6875,8.8049,8.5995,8.5995,318000.0],["1996-07-30",8.6288,8.7169,8.5114,8.5408,723600.0],["1996-07-31",8.5701,8.8049,8.5701,8.7756,368000.0],["1996-08-01",8.7462,9.0397,8.7462,9.0104,489600.0],["1996-08-02",9.1278,9.4212,9.0984,9.4212,554800.0],["1996-08-05",9.4212,9.6854,9.4212,9.6854,474000.0],["1996-08-06",9.6267,9.7441,9.5093,9.7441,733600.0],["1996-08-07",9.6854,9.7147,9.6267,9.6267,1049200.0],["1996-08-08",9.6267,9.656,9.5386,9.568,581600.0],["1996-08-09",9.5386,9.5973,9.4506,9.4799,306000.0],["1996-08-12",9.3919,9.4212,9.3038,9.3919,1066400.0],["1996-08-13",9.3038,9.3332,8.8636,8.981,1114800.0],["1996-08-14",8.981,9.0104,8.893,8.9517,687600.0],["1996-08-15",8.981,9.0397,8.8343,8.9517,558800.0],["1996-08-16",9.0397,9.0397,8.8636,8.8636,256800.0],["1996-08-19",8.8636,8.9223,8.7462,8.8049,762000.0],["1996-08-20",8.8049,8.8343,8.4821,8.5114,630800.0],["1996-08-21",8.394,8.5114,8.306,8.3353,994000.0],["1996-08-22",8.394,8.7756,8.0125,8.7169,2910400.0],["1996-08-23",8.6288,8.893,8.5408,8.893,1721600.0],["1996-08-26",8.893,8.981,8.7462,8.8049,1014000.0],["1996-08-27",8.8049,8.8343,8.6288,8.6582,314000.0],["1996-08-28",8.6582,8.893,8.6288,8.8343,1258000.0],["1996-08-29",8.7756,8.7756,8.6288,8.7169,388000.0],["1996-08-30",8.7169,9.0984,8.6875,8.8636,510400.0],["1996-09-03",8.6875,8.8343,8.6288,8.7169,761200.0],["1996-09-04",8.7462,8.9517,8.7462,8.893,890000.0],["1996-09-05",8.893,9.1864,8.893,9.1278,757200.0],["1996-09-06",9.0984,9.3332,9.0984,9.2745,542800.0],["1996-09-09",9.3332,9.4506,9.2745,9.3625,943200.0],["1996-09-10",9.2745,9.3625,9.2158,9.3038,1179600.0],["1996-09-11",9.2745,9.3332,9.2745,9.3038,429600.0],["1996-09-12",9.3039,9.4506,9.2745,9.2745,345200.0],["1996-09-13",9.3038,9.5386,9.3038,9.3625,738400.0],["1996-09-16",9.3039,9.4799,9.3039,9.4212,299200.0],["1996-09-17",9.4212,9.6854,9.3919,9.6854,475600.0],["1996-09-18",9.7147,10.0376,9.568,10.0376,682000.0],["1996-09-19",10.0376,10.0376,9.7147,9.8615,522400.0],["1996-09-20",9.9202,10.1843,9.9202,9.9789,741600.0],["1996-09-23",9.9202,10.0963,9.8908,10.0082,273200.0],["1996-09-24",10.0082,10.0376,9.9202,10.0082,422400.0],["1996-09-25",9.9789,10.1256,9.9789,10.0669,878000.0],["1996-09-26",10.0669,10.2137,10.0669,10.0963,343600.0],["1996-09-27",10.0376,10.3311,10.0082,10.155,221600.0],["1996-09-30",10.0963,10.3311,9.9202,9.9202,692400.0],["1996-10-01",9.8908,9.9202,9.8028,9.8908,212400.0],["1996-10-02",9.8615,10.2137,9.8615,10.0963,462000.0],["1996-10-03",10.1256,10.3311,10.1256,10.3017,258000.0],["1996-10-04",10.2724,10.3898,10.2724,10.3604,260000.0],["1996-10-07",10.4191,10.4778,10.3311,10.4191,137600.0],["1996-10-08",10.3898,10.7126,10.3898,10.5952,494800.0],["1996-10-09",10.5952,10.6833,10.5072,10.5072,380000.0],["1996-10-10",10.5072,10.5365,10.3604,10.3898,164400.0],["1996-10-11",10.4485,10.5072,10.3898,10.5072,78000.0],["1996-10-14",10.4778,10.5072,10.3017,10.3017,51200.0],["1996-10-15",10.3311,10.4191,10.2724,10.2724,170400.0],["1996-10-16",10.3017,10.3017,10.1843,10.243,252800.0],["1996-10-17",10.243,10.243,10.0669,10.2137,172800.0],["1996-10-18",10.2137,10.3017,10.1256,10.3017,145200.0],["1996-10-21",10.3017,10.3898,10.243,10.2724,280800.0],["1996-10-22",10.3017,10.3017,9.7441,9.7441,309200.0],["1996-10-23",9.7147,9.7441,9.3332,9.5973,460400.0],["1996-10-24",9.5386,9.6854,9.5386,9.5386,194400.0],["1996-10-25",9.5093,9.6267,9.5093,9.5386,21600.0],["1996-10-28",9.568,9.6267,9.568,9.6267,115200.0],["1996-10-29",9.6267,9.656,9.5386,9.5386,132800.0],["1996-10-30",9.5386,9.5386,9.3625,9.3919,90000.0],["1996-10-31",9.2745,9.3625,9.0397,9.0984,420800.0],["1996-11-01",9.0691,9.1278,9.0104,9.0397,326800.0],["1996-11-04",8.981,9.0103,8.8049,8.8049,944800.0],["1996-11-05",8.8049,8.8049,8.6875,8.7756,194400.0],["1996-11-06",8.7756,8.7756,8.4821,8.7462,1398400.0],["1996-11-07",8.7756,9.1864,8.7462,9.0984,1996400.0],["1996-11-08",9.1571,9.1571,8.981,9.0984,260400.0],["1996-11-11",9.0984,9.2745,9.0984,9.2451,1146800.0],["1996-11-12",9.3038,9.3038,8.9516,9.0984,779600.0],["1996-11-13",9.0984,9.1277,8.893,8.9223,438000.0],["1996-11-14",8.893,9.0104,8.8343,8.9517,426800.0],["1996-11-15",8.9223,8.9223,8.8049,8.8049,597200.0],["1996-11-18",8.6875,8.8636,8.5408,8.7462,534000.0],["1996-11-19",8.7462,8.7462,8.5701,8.6288,542400.0],["1996-11-20",8.7169,8.8343,8.6582,8.7462,114800.0],["1996-11-21",8.7462,8.7462,8.4821,8.6288,865600.0],["1996-11-22",8.5701,8.981,8.5114,8.981,1169200.0],["1996-11-25",8.981,9.0691,8.8343,9.0397,585600.0],["1996-11-26",9.0104,9.0397,8.893,8.9223,312000.0],["1996-11-27",8.9223,8.981,8.8636,8.9223,251200.0],["1996-11-29",8.9223,9.069,8.9223,9.069,37200.0],["1996-12-02",9.0397,9.0397,8.8049,8.8343,729200.0],["1996-12-03",8.8343,8.9517,8.7756,8.8343,326400.0],["1996-12-04",8.8343,8.893,8.5408,8.6582,396400.0],["1996-12-05",8.6288,8.8636,8.6288,8.8049,576000.0],["1996-12-06",8.7169,8.8636,8.7169,8.7169,294400.0],["1996-12-09",8.7756,8.8049,8.7462,8.7756,406000.0],["1996-12-10",8.8343,8.8636,8.7756,8.7756,211600.0],["1996-12-11",8.6288,8.7169,8.5408,8.6288,312000.0],["1996-12-12",8.6288,8.6875,8.3647,8.4527,775200.0],["1996-12-13",8.4821,8.5995,8.4821,8.5408,628400.0],["1996-12-16",8.5995,8.5995,8.4821,8.5701,311200.0],["1996-12-17",8.5114,8.5408,8.3353,8.3353,394800.0],["1996-12-18",8.3353,8.3647,8.2179,8.2766,253200.0],["1996-12-19",8.3353,8.3647,8.306,8.306,286800.0],["1996-12-20",8.2766,8.306,8.1592,8.306,189600.0],["1996-12-23",8.3353,8.3353,8.1592,8.1886,194400.0],["1996-12-24",8.1886,8.1886,8.1005,8.1299,60400.0],["1996-12-26",8.1299,8.1299,8.0125,8.0125,434800.0],["1996-12-27",8.0712,8.4527,7.9831,8.3647,832400.0],["1996-12-30",8.3647,8.4527,8.2179,8.306,452400.0],["1996-12-31",8.3353,8.3353,8.1299,8.1886,346800.0],["1997-01-02",8.2179,8.2766,8.1886,8.2179,301200.0],["1997-01-03",8.2766,8.306,8.1005,8.1592,656800.0],["1997-01-06",8.1886,8.1886,8.0418,8.1005,442000.0],["1997-01-07",8.1005,8.3647,7.9244,8.3647,682400.0],["1997-01-08",8.4234,8.4234,8.1592,8.1886,543600.0],["1997-01-09",8.2473,8.3353,8.1886,8.1886,386400.0],["1997-01-10",8.1592,8.2473,7.9831,8.2473,652800.0],["1997-01-13",8.306,8.3647,8.2473,8.2766,696000.0],["1997-01-14",8.3647,8.7756,8.3647,8.6582,2482800.0],["1997-01-15",8.6582,8.6875,8.5408,8.6288,922000.0],["1997-01-16",8.6288,8.7462,8.6288,8.7462,935600.0],["1997-01-17",8.8049,8.9223,8.7756,8.8636,418800.0],["1997-01-20",8.981,8.981,8.8343,8.9223,282800.0],["1997-01-21",8.9223,9.3332,8.8343,9.3332,619200.0],["1997-01-22",9.3919,9.6267,9.2451,9.3038,508000.0],["1997-01-23",9.2745,9.3332,9.2158,9.2158,562800.0],["1997-01-24",9.1865,9.1865,9.0691,9.1571,645600.0],["1997-01-27",9.3038,9.3919,9.1864,9.2158,1044800.0],["1997-01-28",9.3919,9.5093,9.3332,9.3919,785200.0],["1997-01-29",9.3919,9.4506,9.2158,9.3332,794000.0],["1997-01-30",9.2452,9.2745,8.981,9.0397,1391600.0],["1997-01-31",9.0397,9.2745,8.9517,9.2451,2928800.0],["1997-02-03",9.1865,9.3039,9.0691,9.2745,446400.0],["1997-02-04",9.1571,9.2745,9.1571,9.2745,1245600.0],["1997-02-05",9.3332,9.4212,9.2158,9.2158,514000.0],["1997-02-06",9.2158,9.3332,9.2158,9.2745,333200.0],["1997-02-07",9.3332,9.3332,9.2452,9.2745,1144800.0],["1997-02-10",9.2452,9.3039,9.2158,9.2745,556800.0],["1997-02-11",9.2158,9.2158,9.0691,9.1865,248000.0],["1997-02-12",9.1865,9.2452,9.0984,9.1571,510000.0],["1997-02-13",9.1571,9.1864,9.069,9.069,270000.0],["1997-02-14",9.0691,9.1278,9.0104,9.0397,194400.0],["1997-02-18",9.0103,9.0103,8.8049,8.8049,609200.0],["1997-02-19",8.6875,8.8343,8.6288,8.6288,601600.0],["1997-02-20",8.5995,8.6288,8.394,8.394,223200.0],["1997-02-21",8.394,8.4527,8.2179,8.2766,1530000.0],["1997-02-24",8.2473,8.2473,8.1592,8.2179,634000.0],["1997-02-25",8.2473,8.3353,8.2179,8.306,796000.0],["1997-02-26",8.306,8.306,8.1592,8.2179,300400.0],["1997-02-27",8.5114,8.5114,8.2473,8.306,705600.0],["1997-02-28",8.2473,8.2766,8.1299,8.2473,378000.0],["1997-03-03",8.2179,8.3647,8.2179,8.3353,164000.0],["1997-03-04",8.394,8.394,8.2473,8.2473,924800.0],["1997-03-05",8.2473,8.2473,8.0712,8.0712,1417600.0],["1997-03-06",8.1005,8.1592,7.9538,7.9831,1417200.0],["1997-03-07",7.9831,8.306,7.6896,8.2766,1790800.0],["1997-03-10",8.2179,8.2179,8.1005,8.1886,474400.0],["1997-03-11",8.1299,8.1299,8.0125,8.0418,715200.0],["1997-03-12",8.0418,8.0418,7.8657,7.8951,909600.0],["1997-03-13",7.8364,7.8657,7.7777,7.8364,322000.0],["1997-03-14",7.8951,7.9538,7.719,7.7483,608800.0],["1997-03-17",7.7483,7.7483,7.6016,7.719,1137600.0],["1997-03-18",7.7777,7.8657,7.719,7.7777,1379600.0],["1997-03-19",7.7483,8.2179,7.719,8.2179,780000.0],["1997-03-20",8.2179,8.2179,8.0125,8.1592,792400.0],["1997-03-21",8.1299,8.1592,8.0712,8.1005,709600.0],["1997-03-24",8.0712,8.3353,8.0418,8.3353,444400.0],["1997-03-25",8.3353,8.4234,8.3353,8.4234,472400.0],["1997-03-26",8.6875,8.7462,8.4527,8.7169,1699600.0],["1997-03-27",8.7756,9.0397,8.6875,8.6875,1509600.0],["1997-03-31",8.6875,8.7169,8.5114,8.5114,753200.0],["1997-04-01",8.5114,8.5114,8.3353,8.3647,445600.0],["1997-04-02",8.3647,8.394,8.2179,8.2179,647600.0],["1997-04-03",8.2179,8.2473,8.1886,8.2179,229200.0],["1997-04-04",8.1886,8.2473,8.1592,8.2473,508400.0],["1997-04-07",8.2766,8.3353,8.1299,8.1299,404000.0],["1997-04-08",8.1005,8.2766,8.0712,8.2473,2079200.0],["1997-04-09",8.306,8.3353,8.1299,8.1592,984800.0],["1997-04-10",8.1592,8.1592,7.8657,7.9244,719600.0],["1997-04-11",7.8657,7.9244,7.7777,7.9244,258400.0],["1997-04-14",7.8951,7.9244,7.807,7.9244,104400.0],["1997-04-15",8.1005,8.1005,7.9538,7.9538,424000.0],["1997-04-16",7.9538,7.9538,7.719,7.719,498800.0],["1997-04-17",7.719,7.8951,7.719,7.7483,757200.0],["1997-04-18",7.719,7.9244,7.6603,7.8364,538400.0],["1997-04-21",7.8657,7.9244,7.807,7.8657,374000.0],["1997-04-22",7.8951,7.9244,7.8657,7.8951,176000.0],["1997-04-23",7.9831,8.1592,7.9831,8.0125,837200.0],["1997-04-24",8.0712,8.1005,7.6896,7.807,530000.0],["1997-04-25",7.7777,7.7777,7.5722,7.6309,306400.0],["1997-04-28",7.6016,7.6603,7.5429,7.6016,464000.0],["1997-04-29",7.6603,7.8364,7.6309,7.7777,696400.0],["1997-04-30",7.807,7.9538,7.7777,7.9244,376800.0],["1997-05-01",7.9831,8.1886,7.9831,8.1005,1250000.0],["1997-05-02",8.1592,8.306,8.1005,8.2766,544400.0],["1997-05-05",8.3353,8.7756,8.306,8.7756,1462400.0],["1997-05-06",8.8343,9.3919,8.8049,9.1571,4084400.0],["1997-05-07",9.1571,9.2745,9.0104,9.2451,2043600.0],["1997-05-08",9.2451,9.2451,9.069,9.0984,1078800.0],["1997-05-09",9.0397,9.0984,8.9223,9.0397,641600.0],["1997-05-12",8.981,9.1571,8.981,9.0984,689600.0],["1997-05-13",9.0984,9.2158,9.069,9.0984,497600.0],["1997-05-14",9.1571,9.2451,9.1277,9.2158,313200.0],["1997-05-15",9.1865,9.2158,9.0691,9.1571,251200.0],["1997-05-16",9.0984,9.1571,9.069,9.0984,214800.0],["1997-05-19",9.0984,9.1277,8.981,9.0984,429200.0],["1997-05-20",9.0984,9.1865,9.0984,9.1865,694000.0],["1997-05-21",9.1865,9.1865,9.1278,9.1571,274400.0],["1997-05-22",9.1571,9.1571,9.0984,9.1571,539200.0],["1997-05-23",9.1571,9.2158,9.0984,9.1865,630000.0],["1997-05-27",9.1864,9.1864,9.069,9.069,208000.0],["1997-05-28",9.069,9.1571,9.0397,9.069,414000.0],["1997-05-29",9.069,9.0984,9.0104,9.0104,560400.0],["1997-05-30",8.9517,9.0984,8.893,8.893,697600.0],["1997-06-02",8.981,8.981,8.893,8.9223,546800.0],["1997-06-03",8.9223,8.9223,8.8049,8.8636,172800.0],["1997-06-04",8.893,8.9223,8.8343,8.893,167200.0],["1997-06-05",8.9223,9.0104,8.893,8.981,1040800.0],["1997-06-06",9.0104,9.0397,8.981,8.981,906000.0],["1997-06-09",9.0104,9.0104,8.981,8.981,386400.0],["1997-06-10",9.0104,9.0104,8.9517,8.981,311200.0],["1997-06-11",9.0104,9.0104,8.893,8.9223,515200.0],["1997-06-12",8.893,9.2745,8.8636,9.2745,1556800.0],["1997-06-13",9.3332,9.4799,9.3039,9.4212,758000.0],["1997-06-16",9.3625,9.4212,9.2451,9.2451,948000.0],["1997-06-17",9.2158,9.3332,9.2158,9.2745,193600.0],["1997-06-18",9.1278,9.1864,9.0984,9.1278,240000.0],["1997-06-19",9.1278,9.2745,9.1278,9.2745,991200.0],["1997-06-20",9.1277,9.2451,9.0984,9.0984,834000.0],["1997-06-23",9.0397,9.1864,9.0104,9.0104,360000.0],["1997-06-24",9.1571,9.2158,9.0397,9.2158,1196400.0],["1997-06-25",9.1864,9.1864,8.8636,8.9517,1197600.0],["1997-06-26",8.9517,8.9517,8.5701,8.6582,1756800.0],["1997-06-27",8.7169,8.8049,8.6288,8.7756,654000.0],["1997-06-30",8.4527,8.7462,8.328,8.6875,1848400.0],["1997-07-01",8.6875,8.6875,8.4234,8.4527,948400.0],["1997-07-02",8.3353,8.3647,8.1005,8.2473,2675200.0],["1997-07-03",8.306,8.3647,8.2179,8.2473,551200.0],["1997-07-07",8.2473,8.2766,8.1592,8.1592,553200.0],["1997-07-08",8.1592,8.35,8.1592,8.3353,280000.0],["1997-07-09",8.3647,8.394,8.2179,8.3206,235600.0],["1997-07-10",8.3353,8.3647,8.2473,8.2473,746400.0],["1997-07-11",8.1886,8.1886,8.1592,8.1739,223200.0],["1997-07-14",8.1739,8.2473,8.1592,8.1739,743600.0],["1997-07-15",8.1739,8.1886,7.8657,7.8951,1174000.0],["1997-07-16",7.8657,7.8657,7.6016,7.7483,2372400.0],["1997-07-17",7.7483,7.9831,7.7043,7.9097,1474000.0],["1997-07-18",7.9244,7.9244,7.719,7.7483,1040400.0],["1997-07-21",7.7483,7.7483,7.6016,7.7336,633600.0],["1997-07-22",7.7483,8.0858,7.7483,8.0271,1568400.0],["1997-07-23",8.0712,8.1592,7.9978,8.1592,925200.0],["1997-07-24",8.2179,8.3647,8.1005,8.1152,1950800.0],["1997-07-25",8.1592,8.1886,7.8804,7.8951,1418800.0],["1997-07-28",7.8951,8.0271,7.8951,7.9244,1194800.0],["1997-07-29",7.9391,7.9391,7.8364,7.8364,765600.0],["1997-07-30",7.851,8.0858,7.7777,8.0712,4040800.0],["1997-07-31",8.1005,8.2179,8.0565,8.1005,2391600.0],["1997-08-01",8.1152,8.1592,7.9831,8.1152,1121600.0],["1997-08-04",8.1152,8.1225,8.0418,8.0565,1268800.0],["1997-08-05",8.1152,8.2473,8.1005,8.1886,2039600.0],["1997-08-06",8.2179,8.3647,8.1445,8.1592,816000.0],["1997-08-07",8.1739,8.306,8.1739,8.2473,1267200.0],["1997-08-08",8.2179,8.2179,7.9538,8.0565,1469600.0],["1997-08-11",8.1005,8.2179,8.1005,8.1886,1516000.0],["1997-08-12",8.2179,8.306,8.1739,8.1886,1131200.0],["1997-08-13",8.1886,8.2179,8.1445,8.1592,1270800.0],["1997-08-14",8.1592,8.306,8.1592,8.2179,368000.0],["1997-08-15",8.2032,8.2032,7.9831,7.9831,430800.0],["1997-08-18",7.9831,8.0858,7.8217,7.8951,516800.0],["1997-08-19",7.8804,8.0418,7.8804,7.9978,256400.0],["1997-08-20",8.0125,8.2473,8.0125,8.2473,356000.0],["1997-08-21",8.4527,8.5408,8.3353,8.4234,1496800.0],["1997-08-22",8.3647,8.6288,8.3647,8.5261,1246400.0],["1997-08-25",8.5848,8.6288,8.4821,8.4967,804000.0],["1997-08-26",8.4674,8.5701,8.4674,8.5554,1289600.0],["1997-08-27",8.5701,8.7315,8.5701,8.6582,737600.0],["1997-08-28",8.6875,8.8049,8.6288,8.7902,1196400.0],["1997-08-29",8.8783,9.4506,8.8636,9.4506,2141600.0],["1997-09-02",9.3625,9.5093,9.2598,9.3479,1895600.0],["1997-09-03",9.3038,9.3038,9.1278,9.1865,410400.0],["1997-09-04",9.1718,9.1718,9.0544,9.069,532000.0],["1997-09-05",9.1278,9.2598,9.0397,9.1865,597600.0],["1997-09-08",9.2158,9.4653,9.2158,9.4212,742800.0],["1997-09-09",9.3772,9.4506,9.3332,9.4066,426000.0],["1997-09-10",9.3479,9.4799,9.3479,9.4799,576800.0],["1997-09-11",9.5093,9.568,9.3479,9.4506,596000.0],["1997-09-12",9.5973,9.6854,9.4506,9.5386,332000.0],["1997-09-15",9.5533,9.5533,9.4506,9.4799,136800.0],["1997-09-16",9.5386,9.5386,9.3625,9.5386,355200.0],["1997-09-17",9.6267,9.6267,9.4946,9.5386,415200.0],["1997-09-18",9.5386,9.612,9.4799,9.612,320800.0],["1997-09-19",9.5533,9.7001,9.5386,9.656,736800.0],["1997-09-22",9.7147,10.0229,9.7147,9.9349,628800.0],["1997-09-23",9.8762,10.0376,9.8762,10.0082,821600.0],["1997-09-24",9.9936,10.3311,9.9936,10.2724,737200.0],["1997-09-25",10.3311,10.3311,9.8028,10.155,951600.0],["1997-09-26",10.0669,10.1843,9.5973,9.8615,855600.0],["1997-09-29",9.8908,9.9202,9.6854,9.9202,368800.0],["1997-09-30",10.0816,10.2137,9.9349,10.199,552000.0],["1997-10-01",10.199,10.3164,10.155,10.3164,324800.0],["1997-10-02",10.3164,10.3164,10.199,10.2577,246800.0],["1997-10-03",10.2284,10.243,9.9202,9.9642,532000.0],["1997-10-06",9.9642,9.9789,9.8908,9.9642,496000.0],["1997-10-07",9.9055,9.9936,9.9055,9.9936,501600.0],["1997-10-08",9.9642,9.9642,9.7588,9.8615,216800.0],["1997-10-09",9.8615,9.9055,9.8028,9.8468,433600.0],["1997-10-10",9.8468,9.8468,9.7294,9.7734,1194400.0],["1997-10-13",9.8028,9.8028,9.7001,9.7147,106800.0],["1997-10-14",9.6854,9.7147,9.5533,9.612,203200.0],["1997-10-15",9.5973,9.5973,9.5386,9.5533,274800.0],["1997-10-16",9.5533,9.6267,9.5533,9.5827,300000.0],["1997-10-17",9.5533,9.568,9.3038,9.3772,306800.0],["1997-10-20",9.4799,9.524,9.3625,9.524,407600.0],["1997-10-21",9.5093,9.8321,9.5093,9.8321,189200.0],["1997-10-22",9.8615,10.1843,9.8028,10.1697,1090800.0],["1997-10-23",9.7441,9.9055,9.6267,9.7441,1052400.0],["1997-10-24",10.5512,11.0061,10.0963,10.5219,8398000.0],["1997-10-27",10.5072,10.8007,9.7147,9.7441,2080000.0],["1997-10-28",9.568,9.6267,8.981,9.6267,2877200.0],["1997-10-29",9.6267,9.7734,9.5973,9.656,1543600.0],["1997-10-30",9.612,9.6267,9.4799,9.4946,955600.0],["1997-10-31",9.6267,10.3311,9.5973,10.3311,2191200.0],["1997-11-03",9.8615,10.0376,9.6854,9.9789,1748400.0],["1997-11-04",9.9789,9.9789,9.8321,9.8762,1004400.0],["1997-11-05",9.8908,10.0376,9.8908,10.0376,853600.0],["1997-11-06",9.8908,10.155,9.8908,10.0963,1424800.0],["1997-11-07",9.9789,9.9789,9.6267,9.6267,518800.0],["1997-11-10",9.6267,9.6707,9.4066,9.4066,641200.0],["1997-11-11",9.4066,9.4799,9.3479,9.4066,746800.0],["1997-11-12",9.3625,9.6854,9.1571,9.3038,1718000.0],["1997-11-13",9.3185,9.3185,9.1571,9.2158,353600.0],["1997-11-14",9.2158,9.3332,9.2011,9.3332,712400.0],["1997-11-17",9.3332,9.7147,9.3038,9.6707,1209200.0],["1997-11-18",9.7294,9.7294,9.568,9.6414,390400.0],["1997-11-19",9.6267,9.8028,9.6194,9.8028,1442400.0],["1997-11-20",9.8028,9.9202,9.8028,9.9202,1620800.0],["1997-11-21",9.8908,9.9789,9.6854,9.7147,1160400.0],["1997-11-24",9.6267,9.6707,9.5093,9.5093,459200.0],["1997-11-25",9.4506,9.4506,9.2305,9.2745,1006000.0],["1997-11-26",9.2892,9.3038,9.1718,9.1718,179600.0],["1997-11-28",9.1571,9.2011,9.1424,9.1865,149200.0],["1997-12-01",9.2011,9.2451,9.1864,9.2305,287600.0],["1997-12-02",9.2451,9.2598,9.1278,9.1278,217600.0],["1997-12-03",9.1424,9.1424,8.9663,8.981,690400.0],["1997-12-04",8.9663,8.9663,8.4967,8.6728,1702800.0],["1997-12-05",8.6288,8.7462,8.6141,8.7169,1191200.0],["1997-12-08",8.6728,8.6728,8.5554,8.5554,852000.0],["1997-12-09",8.5261,8.6728,8.3793,8.4527,1667200.0],["1997-12-10",8.4527,8.4527,8.3793,8.4087,589600.0],["1997-12-11",8.4234,8.4234,8.1445,8.2619,830800.0],["1997-12-12",8.2326,8.2326,8.0712,8.1005,708000.0],["1997-12-15",8.1005,8.2032,8.1005,8.1886,803600.0],["1997-12-16",8.2179,8.5114,8.2179,8.2326,650400.0],["1997-12-17",8.2326,8.3353,8.2326,8.3206,521600.0],["1997-12-18",8.3206,8.35,8.0565,8.1445,1262800.0],["1997-12-19",8.2473,8.306,7.9831,8.2473,1192000.0],["1997-12-22",8.2179,8.306,8.1299,8.1739,1866000.0],["1997-12-23",8.2179,8.2619,8.1739,8.2179,625200.0],["1997-12-24",8.2473,8.2473,8.2179,8.2326,367200.0],["1997-12-26",8.2326,8.2766,8.2179,8.2179,140400.0],["1997-12-29",8.2766,8.306,8.2179,8.2766,645200.0],["1997-12-30",8.2913,8.3647,8.2473,8.35,454000.0],["1997-12-31",8.35,8.5701,8.35,8.4821,888400.0],["1998-01-02",8.5408,8.5995,8.3793,8.438,1071200.0],["1998-01-05",8.394,8.6288,8.1886,8.2326,1030400.0],["1998-01-06",8.2473,8.2473,8.1005,8.1152,524400.0],["1998-01-07",8.1299,8.2179,8.1152,8.2179,1298000.0],["1998-01-08",8.1739,8.1886,8.0125,8.1005,1513200.0],["1998-01-09",8.1152,8.1152,7.9538,7.9831,633200.0],["1998-01-12",7.807,7.9244,7.7777,7.8951,573200.0],["1998-01-13",7.8657,7.9831,7.8657,7.9538,386000.0],["1998-01-14",8.0125,8.2326,7.9244,8.2032,313600.0],["1998-01-15",8.2179,8.6288,8.2179,8.5114,1261600.0],["1998-01-16",8.5114,9.025,8.5114,8.893,2020400.0],["1998-01-20",8.893,8.893,8.6435,8.6875,972400.0],["1998-01-21",8.6875,8.7022,8.5995,8.6435,501600.0],["1998-01-22",8.6435,8.7609,8.5848,8.7169,531600.0],["1998-01-23",8.5995,8.6288,8.3353,8.3353,428400.0],["1998-01-26",8.3353,8.3353,8.1299,8.1445,712400.0],["1998-01-27",8.1592,8.2179,8.1152,8.1592,562400.0],["1998-01-28",8.2179,8.2766,8.0565,8.0565,348800.0],["1998-01-29",8.0712,8.5114,8.0712,8.4234,1009200.0],["1998-01-30",8.3793,8.4234,8.2473,8.4087,684800.0],["1998-02-02",8.4087,8.5995,8.1886,8.4967,1093600.0],["1998-02-03",8.4967,8.5261,8.4527,8.5261,138400.0],["1998-02-04",8.5261,8.5701,8.3353,8.3647,688000.0],["1998-02-05",8.4234,8.7756,8.4234,8.7756,1740400.0],["1998-02-06",8.8343,9.2451,8.8343,9.1278,1330800.0],["1998-02-09",9.3625,9.3625,9.1718,9.2011,1612000.0],["1998-02-10",9.1718,9.1718,9.0837,9.0984,230400.0],["1998-02-11",9.1131,9.1424,8.893,8.9517,586800.0],["1998-02-12",8.9223,8.9517,8.7756,8.9517,1454400.0],["1998-02-13",9.0104,9.0104,8.9223,8.9517,260400.0],["1998-02-17",8.7902,8.7902,8.7022,8.7315,472000.0],["1998-02-18",8.6875,8.7756,8.6875,8.7756,189200.0],["1998-02-19",8.7609,8.7756,8.5408,8.6288,1064400.0],["1998-02-20",8.6288,8.9076,8.6288,8.8049,376000.0],["1998-02-23",8.8636,8.9517,8.8049,8.9517,371200.0],["1998-02-24",8.893,8.893,8.394,8.6288,826400.0],["1998-02-25",8.5114,8.7756,8.4967,8.6875,989200.0],["1998-02-26",8.9223,8.9223,8.7169,8.7315,924400.0],["1998-02-27",8.394,8.4821,8.1886,8.4821,2708800.0],["1998-03-02",8.4527,8.4674,8.3647,8.3793,1156800.0],["1998-03-03",8.35,8.4967,8.3206,8.4527,620000.0],["1998-03-04",8.4234,8.4674,8.394,8.4674,494000.0],["1998-03-05",8.438,8.438,8.2913,8.3206,418400.0],["1998-03-06",8.394,8.4967,8.3793,8.438,655600.0],["1998-03-09",8.4234,8.5408,8.394,8.4527,390000.0],["1998-03-10",8.4234,8.6288,8.4234,8.5701,378800.0],["1998-03-11",8.5701,8.6435,8.5701,8.5995,208000.0],["1998-03-12",8.5701,8.5701,8.4234,8.4674,471200.0],["1998-03-13",8.4527,8.5995,8.394,8.394,928400.0],["1998-03-16",8.4234,8.4234,8.306,8.3206,407200.0],["1998-03-17",8.2913,8.35,8.2326,8.2766,264400.0],["1998-03-18",8.2473,8.3206,8.2179,8.306,533600.0],["1998-03-19",8.306,8.3206,8.2179,8.2473,2102800.0],["1998-03-20",8.2473,8.2473,8.1299,8.1592,1231200.0],["1998-03-23",8.1005,8.1886,8.1005,8.1299,314000.0],["1998-03-24",8.1005,8.1299,8.0418,8.0858,1572800.0],["1998-03-25",8.1005,8.1299,8.0418,8.0565,524000.0],["1998-03-26",8.0418,8.2473,8.0271,8.1592,1190400.0],["1998-03-27",8.1445,8.2179,8.0418,8.1005,745200.0],["1998-03-30",8.1005,8.1445,8.0125,8.0271,1480400.0],["1998-03-31",8.0271,8.0418,8.0125,8.0418,946400.0],["1998-04-01",8.0271,8.0418,7.9538,8.0125,900800.0],["1998-04-02",8.0125,8.0418,7.9097,7.9978,620800.0],["1998-04-03",7.9831,8.1299,7.9684,8.1299,730800.0],["1998-04-06",8.1299,8.2179,8.1152,8.1152,705200.0],["1998-04-07",8.1152,8.2473,8.1152,8.1886,1074000.0],["1998-04-08",8.2473,8.3647,8.0418,8.1005,856000.0],["1998-04-09",8.1299,8.2473,8.1299,8.2179,654800.0],["1998-04-13",8.3353,8.3353,8.1592,8.2032,531600.0],["1998-04-14",8.1886,8.2032,8.1592,8.2032,366800.0],["1998-04-15",8.1592,8.1886,8.1299,8.1592,472000.0],["1998-04-16",8.1592,8.1886,8.0125,8.0565,636000.0],["1998-04-17",8.1152,8.2032,8.0712,8.1152,147200.0],["1998-04-20",8.0858,8.1445,8.0125,8.0418,286400.0],["1998-04-21",8.0565,8.0712,7.9978,8.0418,161600.0],["1998-04-22",8.0125,8.1152,8.0125,8.1152,226800.0],["1998-04-23",8.1445,8.1445,7.9978,8.0125,320800.0],["1998-04-24",8.0125,8.0418,7.9831,7.9978,354000.0],["1998-04-27",7.8951,7.9097,7.763,7.8217,297200.0],["1998-04-28",7.8364,7.9097,7.8217,7.9097,100400.0],["1998-04-29",7.8657,7.9244,7.719,7.8217,287200.0],["1998-04-30",7.8217,8.0418,7.8217,7.9244,313600.0],["1998-05-01",7.8951,7.8951,7.8217,7.8657,438800.0],["1998-05-04",7.9244,7.9978,7.8804,7.9831,358000.0],["1998-05-05",7.9831,8.0712,7.8951,8.0271,593600.0],["1998-05-06",8.1299,8.2766,8.1299,8.2179,725600.0],["1998-05-07",8.2326,8.394,8.2326,8.2473,748400.0],["1998-05-08",8.2473,8.2913,8.2473,8.2473,317600.0],["1998-05-11",8.2473,8.306,8.1445,8.1886,391600.0],["1998-05-12",8.1592,8.1592,8.1005,8.1299,183600.0],["1998-05-13",8.1299,8.2326,8.1299,8.1886,296800.0],["1998-05-14",8.1592,8.2473,8.1299,8.1886,1031200.0],["1998-05-15",8.2179,8.2473,8.0858,8.0858,273600.0],["1998-05-18",8.0712,8.0712,7.9684,7.9978,336000.0],["1998-05-19",8.0125,8.0712,7.9538,8.0271,603200.0],["1998-05-20",8.0565,8.1005,7.9831,8.0712,717200.0],["1998-05-21",8.0418,8.0712,8.0125,8.0271,133200.0],["1998-05-22",8.0125,8.0271,7.9391,7.9684,89600.0],["1998-05-26",7.9391,7.9684,7.7777,7.807,112800.0],["1998-05-27",7.7777,7.7923,7.6603,7.7777,664400.0],["1998-05-28",7.7777,7.851,7.6309,7.6309,1294800.0],["1998-05-29",7.6896,7.807,7.5429,7.7923,433600.0],["1998-06-01",7.763,7.763,7.6603,7.6603,102800.0],["1998-06-02",7.6749,7.6749,7.4255,7.4695,316400.0],["1998-06-03",7.5135,7.5722,7.4842,7.4988,1136800.0],["1998-06-04",7.4988,7.4988,7.4108,7.4548,126400.0],["1998-06-05",7.4255,7.4842,7.3668,7.3668,405600.0],["1998-06-08",7.3668,7.4842,7.2934,7.3227,907600.0],["1998-06-09",7.3227,7.3227,7.0879,7.1173,702000.0],["1998-06-10",7.1173,7.1173,7.0292,7.0586,568000.0],["1998-06-11",6.9852,7.0292,6.8531,6.8531,1218800.0],["1998-06-12",6.8678,6.9265,6.633,6.7211,1286000.0],["1998-06-15",6.7211,6.7211,6.5743,6.6037,806000.0],["1998-06-16",6.6624,6.7211,6.5597,6.5597,1354800.0],["1998-06-17",6.6037,6.6037,6.5303,6.5303,1354400.0],["1998-06-18",6.5303,6.5597,6.4129,6.4276,264000.0],["1998-06-19",6.4863,6.5156,6.2808,6.2955,2863200.0],["1998-06-22",6.2368,6.3102,6.2368,6.2515,582400.0],["1998-06-23",7.1613,7.5869,7.1026,7.5575,11743600.0],["1998-06-24",7.4842,7.4842,7.3521,7.4255,3762000.0],["1998-06-25",7.3961,7.5135,7.3668,7.5135,1825200.0],["1998-06-26",7.4842,7.4988,7.4108,7.4108,442000.0],["1998-06-29",7.4108,7.4548,7.4108,7.4108,530400.0],["1998-06-30",7.4401,7.4401,7.3668,7.4108,1138800.0],["1998-07-01",7.4108,7.5575,7.4108,7.5575,780000.0],["1998-07-02",7.5869,7.5869,7.4548,7.4548,1182000.0],["1998-07-06",7.4695,7.6162,7.4548,7.6016,1142000.0],["1998-07-07",7.6162,7.6749,7.5869,7.6749,364800.0],["1998-07-08",7.6603,7.719,7.6456,7.7043,220400.0],["1998-07-09",7.6603,7.6603,7.5869,7.6162,779200.0],["1998-07-10",7.6016,7.6603,7.6016,7.6456,378800.0],["1998-07-13",7.6603,7.7483,7.5722,7.7483,1872400.0],["1998-07-14",7.7483,7.7777,7.6749,7.6749,1122800.0],["1998-07-15",7.6603,7.7043,7.6456,7.6749,546000.0],["1998-07-16",7.6749,7.7336,7.6603,7.7043,610800.0],["1998-07-17",7.6896,7.7777,7.6896,7.7483,603200.0],["1998-07-20",7.719,7.8364,7.6896,7.8217,1215200.0],["1998-07-21",7.8657,7.8657,7.7923,7.851,754400.0],["1998-07-22",7.851,7.851,7.7483,7.7923,342400.0],["1998-07-23",7.7923,7.807,7.6896,7.6896,1463600.0],["1998-07-24",7.6749,7.7483,7.6309,7.7336,708000.0],["1998-07-27",7.6749,7.6749,7.6016,7.6162,730800.0],["1998-07-28",7.6603,7.6603,7.5575,7.5575,916800.0],["1998-07-29",7.6016,7.7923,7.5869,7.7923,1395600.0],["1998-07-30",7.807,7.8657,7.7483,7.807,922000.0],["1998-07-31",7.807,7.8657,7.7483,7.7923,3299600.0],["1998-08-03",7.3374,7.3814,7.2494,7.2494,2581600.0],["1998-08-04",7.2494,7.2787,7.1026,7.1026,890800.0],["1998-08-05",7.1026,7.1173,7.0292,7.0439,427600.0],["1998-08-06",7.0586,7.1173,7.0146,7.0733,478000.0],["1998-08-07",7.0586,7.4842,7.0586,7.4842,785200.0],["1998-08-10",7.5429,7.5869,7.2494,7.3081,559200.0],["1998-08-11",7.2787,7.2787,7.0733,7.132,122000.0],["1998-08-12",7.1026,7.3374,7.1026,7.3081,951200.0],["1998-08-13",7.2787,7.2787,6.9559,6.9559,730800.0],["1998-08-14",6.9559,7.1026,6.9559,7.0586,1275600.0],["1998-08-17",7.0733,7.0879,7.0146,7.0879,731600.0],["1998-08-18",7.0879,7.1466,7.0879,7.1173,686800.0],["1998-08-19",7.132,7.1466,7.0586,7.0879,613200.0],["1998-08-20",7.0733,7.0733,7.0439,7.0586,505600.0],["1998-08-21",7.0439,7.0439,6.9999,7.0439,714800.0],["1998-08-24",7.0292,7.0292,6.9852,6.9999,331600.0],["1998-08-25",6.9999,7.0439,6.9999,7.0439,401600.0],["1998-08-26",7.0146,7.0439,6.9559,6.9559,381600.0],["1998-08-27",6.9265,6.9852,6.8678,6.8972,777600.0],["1998-08-28",6.8825,6.8972,6.8385,6.8531,541200.0],["1998-08-31",6.8385,6.8531,6.633,6.633,1209600.0],["1998-09-01",6.6917,6.7358,6.6624,6.7211,395200.0],["1998-09-02",6.7211,6.7211,6.633,6.6624,132400.0],["1998-09-03",6.6037,6.6037,6.4423,6.4863,397600.0],["1998-09-04",6.501,6.5156,6.3395,6.3542,217600.0],["1998-09-08",6.3982,6.4863,6.3689,6.4569,202800.0],["1998-09-09",6.5743,6.6037,6.545,6.5597,486400.0],["1998-09-10",6.5303,6.545,6.501,6.5156,1095200.0],["1998-09-11",6.5597,6.5743,6.4863,6.5156,364000.0],["1998-09-14",6.545,6.589,6.4569,6.4569,291200.0],["1998-09-15",6.3836,6.3982,6.2808,6.3249,375200.0],["1998-09-16",6.3689,6.3689,6.2662,6.3102,137200.0],["1998-09-17",6.1341,6.2221,6.1341,6.1341,135200.0],["1998-09-18",5.8993,5.9727,5.8993,5.9727,334400.0],["1998-09-21",5.958,5.958,5.914,5.9286,60000.0],["1998-09-22",5.958,6.0167,5.9433,5.9873,140800.0],["1998-09-23",6.0167,6.0754,5.9873,6.0607,70000.0],["1998-09-24",6.0754,6.0754,6.046,6.0607,140800.0],["1998-09-25",6.046,6.046,5.914,5.958,132800.0],["1998-09-28",5.9286,5.9727,5.8993,5.9727,155200.0],["1998-09-29",5.9873,6.002,5.7672,5.7672,126400.0],["1998-09-30",5.7819,5.7819,5.415,5.415,263200.0],["1998-10-01",5.327,5.7819,5.3123,5.7672,561600.0],["1998-10-02",5.7819,5.7966,5.5911,5.7672,270400.0],["1998-10-05",5.7232,5.7232,5.5764,5.6351,724800.0],["1998-10-06",5.6351,5.6645,5.6351,5.6351,474800.0],["1998-10-07",5.6058,5.6058,5.5177,5.5471,672800.0],["1998-10-08",5.5177,5.5177,5.2976,5.459,350000.0],["1998-10-09",5.5177,5.5324,5.371,5.5324,171600.0],["1998-10-12",5.4884,5.5324,5.371,5.4737,147200.0],["1998-10-13",5.4297,5.4297,5.3857,5.3857,396000.0],["1998-10-14",5.371,5.4297,5.371,5.4297,250000.0],["1998-10-15",5.4297,5.5324,5.4297,5.5031,214800.0],["1998-10-16",5.5031,5.8112,5.4737,5.7672,506000.0],["1998-10-19",5.7672,6.046,5.7085,6.046,475200.0],["1998-10-20",6.1488,6.4569,6.046,6.3395,616400.0],["1998-10-21",6.3395,6.4569,6.3249,6.4569,318000.0],["1998-10-22",6.4569,6.4569,6.2955,6.3102,105200.0],["1998-10-23",6.3102,6.3102,6.2221,6.2368,246400.0],["1998-10-26",6.2808,6.2955,6.2808,6.2808,61200.0],["1998-10-27",6.2808,6.2955,6.2515,6.2955,304800.0],["1998-10-28",6.2955,6.3102,6.2662,6.2662,262000.0],["1998-10-29",6.2368,6.2368,6.1488,6.1928,267200.0],["1998-10-30",6.1928,6.1928,6.0901,6.1341,432000.0],["1998-11-02",6.1488,6.2515,6.0607,6.2515,131600.0],["1998-11-03",6.3102,6.3982,6.2808,6.3102,702800.0],["1998-11-04",6.3395,6.4863,6.3102,6.3395,162400.0],["1998-11-05",6.3102,6.4129,6.2515,6.3982,70800.0],["1998-11-06",6.545,6.6624,6.4863,6.6037,350000.0],["1998-11-09",6.589,6.9852,6.5597,6.8238,685600.0],["1998-11-10",6.7945,6.9119,6.7504,6.7945,538800.0],["1998-11-11",6.8091,6.8091,6.6624,6.6624,146400.0],["1998-11-12",6.6624,6.6624,6.3982,6.4129,112400.0],["1998-11-13",6.4716,6.5743,6.3689,6.3982,188400.0],["1998-11-16",6.4276,6.5303,6.3982,6.5156,157200.0],["1998-11-17",6.501,6.6477,6.501,6.633,115600.0],["1998-11-18",6.5743,6.589,6.5743,6.5743,50800.0],["1998-11-19",6.5743,6.5743,6.545,6.5597,42800.0],["1998-11-20",6.5597,6.5597,6.4423,6.4423,70800.0],["1998-11-23",6.4276,6.545,6.4276,6.5156,200800.0],["1998-11-24",6.5156,6.5303,6.501,6.5156,166000.0],["1998-11-25",6.4863,6.4863,6.2955,6.3249,264400.0],["1998-11-27",6.2955,6.3102,6.2075,6.2075,84800.0],["1998-11-30",6.2075,6.2075,6.0314,6.0314,241600.0],["1998-12-01",6.0314,6.0314,5.8406,5.8993,433600.0],["1998-12-02",5.8993,5.8993,5.8406,5.8406,152800.0],["1998-12-03",5.8112,5.8112,5.6498,5.6498,138400.0],["1998-12-04",5.6792,5.7672,5.6645,5.7379,322000.0],["1998-12-07",5.6792,5.7966,5.6351,5.7525,566800.0],["1998-12-08",5.7232,5.9286,5.7085,5.914,480000.0],["1998-12-09",5.914,5.958,5.8553,5.9433,226000.0],["1998-12-10",6.002,6.0167,5.8406,5.8699,1584800.0],["1998-12-11",5.8993,5.9433,5.8406,5.8553,626400.0],["1998-12-14",5.8699,5.958,5.8553,5.9286,477200.0],["1998-12-15",5.914,5.9433,5.7819,5.7966,234000.0],["1998-12-16",5.7819,5.8993,5.7525,5.8699,1568000.0],["1998-12-17",5.8406,5.8699,5.7966,5.8406,84000.0],["1998-12-18",5.8699,5.8993,5.7232,5.7525,156000.0],["1998-12-21",5.8112,6.0754,5.7819,6.0167,2514000.0],["1998-12-22",5.9873,6.0901,5.9873,6.046,745200.0],["1998-12-23",6.046,6.2955,6.046,6.2955,842400.0],["1998-12-24",6.2368,6.2515,6.2221,6.2368,59200.0],["1998-12-28",6.2662,6.2662,6.0607,6.1488,278000.0],["1998-12-29",6.1634,6.2515,6.1634,6.2075,248800.0],["1998-12-30",6.1781,6.3102,6.1781,6.2075,394800.0],["1998-12-31",6.1928,6.3836,6.1928,6.3689,283600.0],["1999-01-04",6.3689,6.5156,6.3689,6.5156,824400.0],["1999-01-05",6.501,6.8091,6.4569,6.8091,404000.0],["1999-01-06",6.8678,6.9265,6.8091,6.8678,306400.0],["1999-01-07",6.8678,7.3521,6.8678,7.2934,1004400.0],["1999-01-08",7.2787,7.7777,7.264,7.5575,709600.0],["1999-01-11",7.5575,7.5575,7.3961,7.4842,428400.0],["1999-01-12",7.4842,7.4842,7.2787,7.3081,253200.0],["1999-01-13",7.1613,7.22,7.0733,7.22,192000.0],["1999-01-14",7.2053,7.3814,7.2053,7.3227,294400.0],["1999-01-15",7.3521,7.719,7.2787,7.6162,752800.0],["1999-01-19",7.6456,7.8804,7.6456,7.7923,538400.0],["1999-01-20",7.7777,8.0271,7.7483,7.8804,678400.0],["1999-01-21",7.8657,7.8951,7.5869,7.6016,636800.0],["1999-01-22",7.5722,7.5722,7.3081,7.3227,176800.0],["1999-01-25",7.3081,7.3961,7.2787,7.2787,173600.0],["1999-01-26",7.2787,7.2934,7.264,7.2787,121200.0],["1999-01-27",7.264,7.2787,7.22,7.2494,188800.0],["1999-01-28",7.264,7.264,7.22,7.2347,89600.0],["1999-01-29",7.2347,7.2347,7.1173,7.1613,162800.0],["1999-02-01",7.1613,7.2494,7.1026,7.1466,232000.0],["1999-02-02",7.132,7.1466,7.0733,7.0733,220400.0],["1999-02-03",7.0733,7.2347,7.0733,7.1907,647600.0],["1999-02-04",7.2494,7.4695,7.2494,7.4108,521200.0],["1999-02-05",7.4255,7.4842,7.3668,7.3961,516000.0],["1999-02-08",7.4255,7.4255,7.3081,7.3374,92000.0],["1999-02-09",7.3668,7.3961,7.3081,7.3227,244400.0],["1999-02-10",7.3521,7.3961,7.3081,7.3668,1764400.0],["1999-02-11",7.3668,7.3814,7.3081,7.3374,258800.0],["1999-02-12",7.2787,7.3227,7.2347,7.2347,1104800.0],["1999-02-16",7.1907,7.2494,7.1613,7.1613,290800.0],["1999-02-17",7.2053,7.2934,7.176,7.2787,498400.0],["1999-02-18",7.2787,7.9831,7.2787,7.9244,878800.0],["1999-02-19",8.0418,8.5554,8.0125,8.5554,1355600.0],["1999-02-22",8.5701,9.3919,8.5408,9.2745,2283200.0],["1999-02-23",9.1424,9.2158,8.9663,9.1424,2436800.0],["1999-02-24",9.1424,9.2451,8.981,9.1131,1334400.0],["1999-02-25",8.9957,9.0104,8.8196,8.9517,1222800.0],["1999-02-26",8.9076,9.025,8.8049,8.8636,1387200.0],["1999-03-01",8.4821,8.8343,8.394,8.8343,733200.0],["1999-03-02",8.6875,9.1277,8.6875,8.9076,1208000.0],["1999-03-03",8.9076,8.981,8.6728,8.9663,662000.0],["1999-03-04",8.9223,8.981,8.8196,8.893,576000.0],["1999-03-05",9.0104,9.0104,8.8636,8.9663,1037200.0],["1999-03-08",9.025,9.1131,8.8636,8.9223,650400.0],["1999-03-09",8.893,9.2158,8.7315,9.2158,932800.0],["1999-03-10",9.2158,9.2745,9.0691,9.1865,564400.0],["1999-03-11",9.2158,9.2745,9.1571,9.2745,254000.0],["1999-03-12",9.2598,9.3772,9.2598,9.3038,425200.0],["1999-03-15",9.2745,9.3038,9.1131,9.2011,487600.0],["1999-03-16",9.2011,9.3185,9.2011,9.2745,240000.0],["1999-03-17",9.3332,9.3332,9.069,9.2158,196800.0],["1999-03-18",9.1571,9.1571,8.893,8.9517,778800.0],["1999-03-19",8.9223,8.9663,8.8049,8.937,814800.0],["1999-03-22",9.0984,9.2892,8.8636,8.9076,806000.0],["1999-03-23",8.893,8.893,8.5848,8.5848,253200.0],["1999-03-24",8.6435,8.6435,8.4087,8.4527,542000.0],["1999-03-25",8.4821,8.5114,8.4527,8.4527,150800.0],["1999-03-26",8.4527,8.4527,8.394,8.438,100000.0],["1999-03-29",8.4234,8.4527,8.2473,8.35,172000.0],["1999-03-30",8.3353,8.35,8.306,8.3353,92000.0],["1999-03-31",8.3647,8.3647,7.8951,7.8951,805200.0],["1999-04-01",7.9244,7.9244,7.6603,7.8217,771200.0],["1999-04-05",7.8657,8.0858,7.6603,8.0418,675600.0],["1999-04-06",8.0271,8.0271,7.8951,7.8951,622800.0],["1999-04-07",7.9538,8.7756,7.9538,8.6875,1590800.0],["1999-04-08",8.7022,9.1277,8.4967,8.937,596000.0],["1999-04-09",8.937,9.0691,8.893,8.9223,620400.0],["1999-04-12",8.8049,8.8489,8.7902,8.8196,268800.0],["1999-04-13",8.8196,9.0691,8.8196,8.9517,496400.0],["1999-04-14",8.937,9.1571,8.8636,9.1571,405600.0],["1999-04-15",9.1571,9.2158,8.9076,8.9223,208400.0],["1999-04-16",8.981,9.2011,8.981,9.1865,398000.0],["1999-04-19",9.2745,9.6854,9.2745,9.4799,1659600.0],["1999-04-20",9.6854,9.9495,9.6854,9.7441,969200.0],["1999-04-21",9.7734,10.0082,9.7147,9.9789,579200.0],["1999-04-22",10.0963,10.155,9.8028,9.8762,1476800.0],["1999-04-23",9.8321,10.3898,9.8028,10.111,1222400.0],["1999-04-26",10.111,10.243,10.0963,10.2284,930800.0],["1999-04-27",10.4485,10.9768,10.1256,10.2137,1256800.0],["1999-04-28",10.199,10.5659,10.155,10.5659,522000.0],["1999-04-29",10.5806,10.5806,10.3164,10.3164,699600.0],["1999-04-30",10.3311,10.3898,10.3311,10.3311,603600.0],["1999-05-03",10.3898,11.3877,10.3898,11.2703,1697600.0],["1999-05-04",11.2703,11.4464,10.9474,11.2409,1181200.0],["1999-05-05",11.2409,11.2409,10.9474,11.0502,651600.0],["1999-05-06",11.0502,11.0502,10.7713,10.8887,605600.0],["1999-05-07",11.0355,11.1529,11.0355,11.1235,666000.0],["1999-05-10",11.1382,11.5051,11.0942,11.4023,1302800.0],["1999-05-11",11.461,11.6225,11.2556,11.2556,3788000.0],["1999-05-12",11.2116,11.6225,11.2116,11.5784,883200.0],["1999-05-13",11.5931,11.6518,11.3877,11.4904,617600.0],["1999-05-14",11.2703,11.373,11.0942,11.2116,666000.0],["1999-05-17",11.5051,11.6078,11.1089,11.1235,473200.0],["1999-05-18",11.0942,11.0942,10.9915,11.0208,157600.0],["1999-05-19",10.9621,10.9621,10.4191,10.6539,872400.0],["1999-05-20",10.5365,10.742,10.5072,10.5659,874800.0],["1999-05-21",10.6246,10.742,10.5659,10.5659,111600.0],["1999-05-24",10.6539,10.7126,10.3311,10.3311,281200.0],["1999-05-25",10.2724,10.2724,9.5973,9.6854,875600.0],["1999-05-26",9.6854,10.0082,9.0397,9.9936,2042000.0],["1999-05-27",10.0523,10.3017,9.9789,10.0082,676000.0],["1999-05-28",9.9789,9.9789,9.6854,9.8615,333600.0],["1999-06-01",9.9202,9.9642,9.6854,9.7441,139200.0],["1999-06-02",9.8615,9.9495,9.7441,9.9495,637200.0],["1999-06-03",10.0082,10.1843,9.9495,9.9789,493200.0],["1999-06-04",10.0376,10.0376,9.656,9.6854,262800.0],["1999-06-07",9.6854,9.7734,9.656,9.7441,195600.0],["1999-06-08",9.8175,9.9349,9.7441,9.8175,208000.0],["1999-06-09",9.8028,9.9202,9.7147,9.7147,166000.0],["1999-06-10",9.6854,10.1843,9.656,10.1256,1232400.0],["1999-06-11",10.8594,11.0942,10.742,10.9181,1936400.0],["1999-06-14",10.9034,10.9181,10.7567,10.786,1214400.0],["1999-06-15",10.83,10.8887,10.786,10.786,678800.0],["1999-06-16",10.8007,10.8741,10.7567,10.7713,547200.0],["1999-06-17",10.786,10.8007,10.7713,10.786,302000.0],["1999-06-18",10.7713,10.8887,10.7713,10.8007,547200.0],["1999-06-21",10.8154,11.1089,10.8154,11.0795,407600.0],["1999-06-22",11.0648,11.2116,11.0648,11.1822,861600.0],["1999-06-23",11.1529,11.1529,11.0355,11.0648,498400.0],["1999-06-24",11.5051,11.5051,11.2409,11.2409,1015200.0],["1999-06-25",11.2556,11.4023,11.2556,11.329,816000.0],["1999-06-28",11.329,11.4464,11.329,11.329,239600.0],["1999-06-29",11.3143,11.5638,11.2996,11.4023,795600.0],["1999-06-30",11.5491,11.5491,11.417,11.5051,1713600.0],["1999-07-01",11.5344,11.6225,11.5051,11.5051,841200.0],["1999-07-02",11.3877,11.4023,11.0648,11.1969,1734000.0],["1999-07-06",11.2409,11.285,11.2409,11.2409,433600.0],["1999-07-07",11.2556,11.285,11.1382,11.1676,1268400.0],["1999-07-08",11.1676,11.1676,10.9474,10.9621,752800.0],["1999-07-09",10.9768,11.0942,10.9768,11.0355,317200.0],["1999-07-12",11.0942,11.1529,11.0648,11.0648,510400.0],["1999-07-13",11.0795,11.0795,11.0208,11.0355,712800.0],["1999-07-14",11.0648,11.0648,10.9768,10.9768,713600.0],["1999-07-15",10.9768,11.329,10.9768,11.2556,2118000.0],["1999-07-16",11.2703,11.2703,11.1235,11.1235,2971200.0],["1999-07-19",11.1382,11.1382,10.9768,11.0942,1078400.0],["1999-07-20",11.0942,11.2556,11.0942,11.2409,2682800.0],["1999-07-21",11.2556,11.3877,11.2556,11.329,724800.0],["1999-07-22",11.3436,11.4023,11.2996,11.3877,1792400.0],["1999-07-23",11.3877,11.5784,11.3877,11.5638,2516400.0],["1999-07-26",11.2703,11.2703,10.8007,10.9181,1154000.0],["1999-07-27",10.9768,10.9768,10.698,10.9181,682800.0],["1999-07-28",10.8594,11.0208,10.8594,10.9474,400400.0],["1999-07-29",10.9181,10.9181,10.7126,10.786,982400.0],["1999-07-30",10.7567,10.7713,10.5512,10.6099,672400.0],["1999-08-02",10.5952,10.6099,10.4925,10.5072,237200.0],["1999-08-03",10.5659,10.5659,10.4191,10.4191,128800.0],["1999-08-04",10.4778,10.4778,10.2284,10.243,407200.0],["1999-08-05",10.2284,10.2284,9.9349,9.9495,604400.0],["1999-08-06",10.0082,10.1843,10.0082,10.0376,408400.0],["1999-08-09",10.0963,10.4632,10.0963,10.4485,1055600.0],["1999-08-10",10.5072,10.8594,10.4778,10.7567,1069600.0],["1999-08-11",10.7567,10.9915,10.7567,10.9915,826800.0],["1999-08-12",11.0208,11.0795,10.83,10.8594,580400.0],["1999-08-13",10.8594,11.461,10.8594,11.373,831200.0],["1999-08-16",11.373,11.417,11.2409,11.3877,453200.0],["1999-08-17",11.3877,11.6665,11.3877,11.5784,856400.0],["1999-08-18",11.5931,11.5931,11.4464,11.5344,804400.0],["1999-08-19",11.5051,11.6225,11.4464,11.5051,536800.0],["1999-08-20",11.5638,11.6665,11.5638,11.6371,290400.0],["1999-08-23",11.6371,12.2388,11.6371,12.1801,3157200.0],["1999-08-24",12.2388,12.2975,11.7105,11.7986,740800.0],["1999-08-25",11.8573,12.0921,11.5931,11.7839,724400.0],["1999-08-26",11.7252,11.7399,11.5344,11.5784,178800.0],["1999-08-27",11.5638,11.5931,11.329,11.4611,464000.0],["1999-08-30",11.417,11.5051,11.329,11.3437,196000.0],["1999-08-31",11.3143,11.5638,11.3143,11.5344,509600.0],["1999-09-01",11.5638,11.6225,11.4757,11.5638,330800.0],["1999-09-02",11.5197,11.5344,11.2703,11.2703,735200.0],["1999-09-03",11.329,11.461,11.329,11.3877,604800.0],["1999-09-07",11.4757,11.4757,11.3583,11.4464,1459200.0],["1999-09-08",11.461,11.8132,11.417,11.7252,847600.0],["1999-09-09",11.7252,11.7839,11.6518,11.6958,258800.0],["1999-09-10",11.6958,11.8866,11.6812,11.7399,746000.0],["1999-09-13",11.7692,11.8573,11.7545,11.8279,554400.0],["1999-09-14",11.8132,11.916,11.7692,11.9013,551200.0],["1999-09-15",11.8719,12.0774,11.6812,11.6812,1989200.0],["1999-09-16",11.6518,11.6665,10.9768,11.0942,1494000.0],["1999-09-17",11.2703,11.4464,11.2703,11.3583,1310800.0],["1999-09-20",11.373,11.6078,11.3437,11.4904,698400.0],["1999-09-21",11.5051,11.7986,11.4611,11.5197,1173600.0],["1999-09-22",11.5051,11.6078,11.4611,11.4757,283600.0],["1999-09-23",11.5051,11.7252,11.4757,11.4904,363600.0],["1999-09-24",11.4757,11.5784,11.0942,11.1969,578000.0],["1999-09-27",11.2116,11.3877,11.1235,11.1676,544000.0],["1999-09-28",11.329,11.5931,11.2703,11.2996,1522800.0],["1999-09-29",11.3583,11.7105,11.3583,11.6958,1389200.0],["1999-09-30",11.8279,12.0921,11.7986,12.004,1356800.0],["1999-10-01",12.0334,12.0334,11.8573,11.8573,275600.0],["1999-10-04",11.8573,11.8573,11.5931,11.6958,637600.0],["1999-10-05",11.7105,11.7105,11.461,11.5344,653600.0],["1999-10-06",11.5491,11.5491,11.329,11.3583,1234000.0],["1999-10-07",11.3583,11.4464,11.2409,11.2556,414400.0],["1999-10-08",11.2116,11.2409,10.6393,10.698,1808000.0],["1999-10-11",10.83,11.6225,10.83,11.5638,2646000.0],["1999-10-12",11.7252,11.7252,11.2996,11.3437,996400.0],["1999-10-13",11.1529,11.6518,11.1529,11.5638,1480000.0],["1999-10-14",11.7252,12.0921,11.5638,11.5931,4222400.0],["1999-10-15",11.2116,11.373,11.0942,11.2116,1220800.0],["1999-10-18",11.2703,11.329,10.9915,11.1529,1154000.0],["1999-10-19",11.2116,11.3583,11.2116,11.2409,1499200.0],["1999-10-20",11.2703,11.417,11.2703,11.3437,808400.0],["1999-10-21",11.3437,11.3437,11.1676,11.2409,618000.0],["1999-10-22",11.1822,11.3583,11.0942,11.2116,632800.0],["1999-10-25",11.2703,11.5344,11.2703,11.4464,1286000.0],["1999-10-26",11.461,11.6518,11.3583,11.3583,830000.0],["1999-10-27",11.3877,11.4464,11.2409,11.329,415200.0],["1999-10-28",11.3436,11.417,11.1822,11.329,824400.0],["1999-10-29",11.3143,12.0334,11.3143,11.9747,1923600.0],["1999-11-01",11.9747,12.4149,11.9747,12.2095,1558000.0],["1999-11-02",12.2975,12.6791,12.2682,12.503,1316800.0],["1999-11-03",12.5323,12.6644,12.5323,12.635,1104400.0],["1999-11-04",12.591,12.7965,12.5617,12.6791,625600.0],["1999-11-05",12.7084,12.8111,12.6204,12.635,702000.0],["1999-11-08",12.6937,12.7524,12.6497,12.7084,498400.0],["1999-11-09",12.7084,12.7818,12.547,12.7671,797200.0],["1999-11-10",12.7671,12.7671,12.4296,12.4443,561600.0],["1999-11-11",12.4443,12.591,12.3562,12.591,535200.0],["1999-11-12",12.7378,12.7378,12.4443,12.547,634000.0],["1999-11-15",12.4736,12.5176,10.9914,11.0942,10843600.0],["1999-11-16",11.461,11.916,11.4317,11.9013,3658000.0],["1999-11-17",11.7399,11.7399,11.2263,11.2409,1871600.0],["1999-11-18",11.329,11.7399,10.9328,11.7105,2565600.0],["1999-11-19",11.7105,11.7105,11.4317,11.6371,1756000.0],["1999-11-22",11.6225,11.6812,11.5638,11.6225,1712800.0],["1999-11-23",11.6812,11.6958,11.4904,11.6812,372800.0],["1999-11-24",11.6518,11.7545,11.5051,11.6518,1228400.0],["1999-11-26",11.5344,11.5638,11.417,11.4757,156000.0],["1999-11-29",11.417,11.5784,11.417,11.4904,524000.0],["1999-11-30",11.5197,11.6371,11.4464,11.5931,883200.0],["1999-12-01",11.5931,11.6225,11.2703,11.285,642400.0],["1999-12-02",11.3437,11.4464,11.329,11.3437,682400.0],["1999-12-03",11.3877,11.5491,11.3583,11.4904,775600.0],["1999-12-06",11.4317,11.4317,11.0942,11.1822,624000.0],["1999-12-07",11.1529,11.7399,11.1529,11.6812,823200.0],["1999-12-08",11.6958,11.7252,11.5931,11.7252,512800.0],["1999-12-09",11.6812,11.8279,11.2996,11.5638,892000.0],["1999-12-10",11.5638,11.5638,10.9768,11.2116,1005200.0],["1999-12-13",11.1822,11.1969,10.742,10.8887,2490400.0],["1999-12-14",11.2703,11.4464,11.1235,11.1235,2317200.0],["1999-12-15",11.1235,11.4757,11.1235,11.4317,809600.0],["1999-12-16",11.4757,11.5638,11.461,11.5051,691200.0],["1999-12-17",11.5638,11.5784,11.3877,11.4023,893600.0],["1999-12-20",11.3436,11.6812,11.329,11.6665,495200.0],["1999-12-21",11.6665,11.6812,11.4024,11.5051,346800.0],["1999-12-22",11.5051,11.5931,11.4464,11.4904,162800.0],["1999-12-23",11.4904,11.7986,11.4904,11.6812,480400.0],["1999-12-27",11.6518,11.6665,11.2703,11.4904,250400.0],["1999-12-28",11.4464,11.7692,11.4464,11.5931,292000.0],["1999-12-29",11.6225,11.6518,11.4611,11.4611,132000.0],["1999-12-30",11.4317,12.2095,11.4317,12.0921,668400.0],["1999-12-31",12.004,12.0187,11.7692,11.8132,609600.0],["2000-01-03",11.8132,11.8132,11.0795,11.0942,1022000.0],["2000-01-04",11.0942,11.1969,10.8594,10.9915,408000.0],["2000-01-05",10.9768,10.9768,10.742,10.8154,501600.0],["2000-01-06",10.6246,11.2703,10.5219,11.2116,1341200.0],["2000-01-07",11.2116,11.3583,11.0942,11.0942,462400.0],["2000-01-10",11.1235,11.4464,10.8007,11.3437,628400.0],["2000-01-11",11.3583,11.3583,10.7567,10.7713,589200.0],["2000-01-12",10.786,11.0942,10.5072,10.9768,1372400.0],["2000-01-13",11.0061,11.0208,10.698,10.7126,617200.0],["2000-01-14",10.7713,10.9474,10.6833,10.83,336000.0],["2000-01-18",10.8887,10.9768,10.7126,10.83,389200.0],["2000-01-19",10.7713,11.1822,10.742,11.1676,1111600.0],["2000-01-20",11.4464,11.6371,11.1235,11.1382,2196000.0],["2000-01-21",10.9181,10.9181,10.5072,10.8154,1934400.0],["2000-01-24",10.8594,10.9328,10.243,10.2871,747200.0],["2000-01-25",10.2871,10.2871,10.0816,10.2137,1441600.0],["2000-01-26",10.3164,10.3164,10.0963,10.1256,774400.0],["2000-01-27",10.111,10.1697,9.7147,9.8468,2037600.0],["2000-01-28",9.8321,10.0082,9.7147,9.7588,1698000.0],["2000-01-31",9.7881,9.8762,9.6854,9.7147,1092400.0],["2000-02-01",9.9202,10.199,9.8908,10.0669,1658400.0],["2000-02-02",10.0082,10.199,9.9349,9.9789,1158400.0],["2000-02-03",10.0376,10.0816,9.8762,9.8908,334000.0],["2000-02-04",9.9936,10.4045,9.9936,10.4045,1130400.0],["2000-02-07",10.3604,10.3604,9.9495,9.9936,634800.0],["2000-02-08",10.0906,10.2966,10.0612,10.0759,682000.0],["2000-02-09",10.1348,10.1789,9.9436,9.973,442400.0],["2000-02-10",10.0171,10.0465,9.8847,10.0318,189200.0],["2000-02-11",10.0465,10.1201,9.9288,9.9288,327200.0],["2000-02-14",9.973,10.0906,9.8847,9.9141,355600.0],["2000-02-15",9.9141,9.9877,9.767,9.9288,1303200.0],["2000-02-16",9.8847,9.9877,9.8259,9.8847,748400.0],["2000-02-17",9.8553,10.2819,9.8553,10.1789,474000.0],["2000-02-18",10.1789,10.1789,9.8406,9.9288,1572400.0],["2000-02-22",9.9141,9.9141,9.4434,9.5023,535600.0],["2000-02-23",9.2081,9.8994,9.061,9.8406,3434800.0],["2000-02-24",9.8994,9.9141,9.1198,9.7523,2983600.0],["2000-02-25",9.6935,9.6935,9.1787,9.2228,1814400.0],["2000-02-28",9.3258,9.6494,9.0904,9.5023,732000.0],["2000-02-29",9.5023,9.6494,9.2081,9.3552,567000.0],["2000-03-01",9.2963,9.3258,8.7668,8.9433,944600.0],["2000-03-02",8.708,9.0316,8.6785,8.9433,1161000.0],["2000-03-03",9.1787,9.2375,8.8256,8.9433,379400.0],["2000-03-06",9.6494,9.7376,9.061,9.1787,1616600.0],["2000-03-07",9.2963,9.2963,8.9433,9.2375,1732000.0],["2000-03-08",9.2963,9.2963,8.8551,9.061,899000.0],["2000-03-09",9.061,9.5317,8.9433,9.4729,1402400.0],["2000-03-10",9.414,9.5905,9.2669,9.5023,943000.0],["2000-03-13",9.4434,9.4434,9.061,9.1787,928600.0],["2000-03-14",9.1492,9.1787,8.8845,8.9433,897600.0],["2000-03-15",9.061,9.5905,9.0022,9.5023,1759800.0],["2000-03-16",9.5905,10.5908,9.4729,10.5908,1802200.0],["2000-03-17",10.4731,10.6496,10.0318,10.1495,1575400.0],["2000-03-20",10.1789,10.6496,9.7965,10.5908,1077400.0],["2000-03-21",10.6496,10.6496,10.3848,10.5025,610000.0],["2000-03-22",10.5319,10.679,10.1789,10.5025,622400.0],["2000-03-23",10.3554,10.3848,9.8847,9.8847,888000.0],["2000-03-24",9.9436,9.9436,9.767,9.8847,770200.0],["2000-03-27",9.8847,9.8847,9.5317,9.6494,1865000.0],["2000-03-28",9.5317,10.4143,9.414,10.326,3282400.0],["2000-03-29",11.2968,11.3557,10.7379,10.9144,3946400.0],["2000-03-30",10.7673,10.8261,10.3848,10.7967,1691600.0],["2000-03-31",10.8261,11.7675,10.8261,11.2968,3503200.0],["2000-04-03",11.5322,11.5322,11.1791,11.2968,558400.0],["2000-04-04",11.238,11.2968,10.8261,11.2674,1967400.0],["2000-04-05",11.1497,11.6498,11.0026,11.6498,3566600.0],["2000-04-06",11.591,12.0617,11.4733,11.944,1049400.0],["2000-04-07",12.2088,12.8266,12.1205,12.7383,2839400.0],["2000-04-10",12.7383,13.3856,12.7383,13.3856,2741200.0],["2000-04-11",13.4738,13.7092,13.2385,13.4959,2704400.0],["2000-04-12",13.6503,14.0033,13.2973,13.9445,1919000.0],["2000-04-13",13.8857,13.8857,13.3561,13.768,887800.0],["2000-04-14",13.1796,13.1796,12.7089,12.7089,1673000.0],["2000-04-17",12.7089,12.7089,12.2088,12.3265,2434200.0],["2000-04-18",12.2676,13.5915,12.2676,12.6795,2440800.0],["2000-04-19",12.7089,13.2385,12.7089,12.9443,1065000.0],["2000-04-20",12.9443,13.2973,12.8854,13.2973,1278800.0],["2000-04-24",13.2973,13.2973,12.8266,13.0031,237200.0],["2000-04-25",13.1502,13.6503,13.1208,13.6209,803800.0],["2000-04-26",13.8857,13.9445,13.3561,13.4738,1025200.0],["2000-04-27",13.3561,13.3561,13.1208,13.2679,637200.0],["2000-04-28",13.768,14.0916,13.5621,13.8857,967800.0],["2000-05-01",14.0033,14.0916,13.8268,13.8857,325800.0],["2000-05-02",13.9151,14.0916,13.6503,13.6503,630400.0],["2000-05-03",13.5915,13.5915,13.3561,13.4444,722800.0],["2000-05-04",13.5621,13.9739,13.5621,13.7092,458000.0],["2000-05-05",13.6209,14.3564,13.6209,14.0622,1306600.0],["2000-05-08",14.121,14.7094,14.121,14.5917,2259400.0],["2000-05-09",14.5623,15.033,14.5623,14.9447,1752000.0],["2000-05-10",14.9742,15.2389,14.8565,15.033,1425400.0],["2000-05-11",15.033,15.592,15.033,15.592,3340400.0],["2000-05-12",15.6508,16.2686,15.6508,16.1803,2871200.0],["2000-05-15",16.2392,16.5922,16.0038,16.2686,3009000.0],["2000-05-16",16.1803,16.298,15.7391,15.8862,2731600.0],["2000-05-17",15.8862,16.0038,15.6508,15.7979,2182000.0],["2000-05-18",15.5331,15.6802,15.0624,15.6508,3014000.0],["2000-05-19",15.6508,16.0038,15.6508,15.8567,2378200.0],["2000-05-22",15.8567,15.8567,15.5331,15.592,1350600.0],["2000-05-23",15.592,15.7391,15.4743,15.5331,840000.0],["2000-05-24",15.5625,15.5625,15.3566,15.5625,1275400.0],["2000-05-25",15.4743,15.5037,15.2978,15.4743,1253200.0],["2000-05-26",15.5037,15.6802,15.4743,15.6802,981400.0],["2000-05-30",15.6802,15.9744,15.6802,15.9156,785600.0],["2000-05-31",15.5331,15.6508,15.0036,15.2978,3793800.0],["2000-06-01",15.4449,15.7096,15.2389,15.6802,818600.0],["2000-06-02",15.945,15.945,15.6214,15.7685,944200.0],["2000-06-05",15.7096,15.7096,15.4154,15.5331,835400.0],["2000-06-06",15.3566,15.6214,15.2095,15.2684,648200.0],["2000-06-07",15.2978,15.4743,15.1801,15.4449,1010800.0],["2000-06-08",15.4154,15.4154,15.033,15.2684,983800.0],["2000-06-09",15.4449,15.7685,15.3566,15.4449,1088800.0],["2000-06-12",15.5331,15.7685,15.3566,15.592,749800.0],["2000-06-13",15.5331,15.7391,15.4154,15.7391,340200.0],["2000-06-14",15.6802,16.0038,15.6508,16.0038,1290800.0],["2000-06-15",16.0038,16.2686,16.0038,16.0921,1017800.0],["2000-06-16",16.2098,16.2098,16.0627,16.1509,451800.0],["2000-06-19",16.0921,16.0921,15.7685,15.7685,426800.0],["2000-06-20",15.6508,15.6508,15.2389,15.3566,440800.0],["2000-06-21",15.2389,15.2389,14.9153,15.033,1157200.0],["2000-06-22",15.1213,15.2095,15.0036,15.1213,699200.0],["2000-06-23",15.1801,15.1801,14.8565,14.9153,690000.0],["2000-06-26",15.0036,15.1507,14.9153,15.1507,477000.0],["2000-06-27",15.1507,15.6214,15.1507,15.386,462800.0],["2000-06-28",15.5037,15.5331,15.3272,15.5331,272200.0],["2000-06-29",15.4743,15.8273,15.4449,15.6802,637200.0],["2000-06-30",15.7096,15.8273,15.1213,15.1286,1294200.0],["2000-07-03",15.1213,15.5331,15.1213,15.5331,278000.0],["2000-07-05",15.6508,15.8273,15.6214,15.8273,412200.0],["2000-07-06",15.8862,16.0038,15.8273,16.0038,1311000.0],["2000-07-07",16.1215,16.2392,16.0038,16.0332,815000.0],["2000-07-10",16.0627,16.298,16.0038,16.1803,529800.0],["2000-07-11",16.1803,16.4451,16.1215,16.3569,824400.0],["2000-07-12",16.3569,16.3569,16.1509,16.298,851400.0],["2000-07-13",16.3863,16.3863,16.2098,16.2392,1023200.0],["2000-07-14",16.2392,16.2392,16.0038,16.2392,554800.0],["2000-07-17",16.1509,16.4451,16.0332,16.4157,472200.0],["2000-07-18",16.4451,16.4745,16.1803,16.3569,1195800.0],["2000-07-19",16.4745,16.5334,16.298,16.298,1650200.0],["2000-07-20",16.4157,17.2394,16.3569,16.8276,2053400.0],["2000-07-21",17.0041,17.1512,16.857,16.9158,1099400.0],["2000-07-24",16.9452,16.9746,16.7981,16.8864,1364200.0],["2000-07-25",16.9452,17.0629,16.8276,16.9158,326200.0],["2000-07-26",16.8276,16.9158,16.7099,16.9158,371800.0],["2000-07-27",16.9452,17.1806,16.7393,16.857,2244600.0],["2000-07-28",16.6216,16.7981,16.2392,16.3863,882600.0],["2000-07-31",16.5039,16.9158,16.3274,16.9158,892600.0],["2000-08-01",16.9158,17.0629,16.4745,16.7393,1862800.0],["2000-08-02",16.651,16.7687,16.4745,16.6805,548800.0],["2000-08-03",16.6805,16.6805,16.4157,16.6216,421200.0],["2000-08-04",16.3863,16.5628,16.3569,16.5334,1341400.0],["2000-08-07",16.5334,16.5334,16.3569,16.3569,850800.0],["2000-08-08",16.3569,16.4745,16.298,16.3569,1404400.0],["2000-08-09",16.3863,16.4451,16.1215,16.3863,417200.0],["2000-08-10",16.3863,16.4745,16.2686,16.3569,533600.0],["2000-08-11",16.4451,16.7099,16.3568,16.6216,951400.0],["2000-08-14",16.5039,16.5922,16.3274,16.3274,675200.0],["2000-08-15",16.3274,16.3569,16.0038,16.0921,498400.0],["2000-08-16",16.0038,16.0038,15.4449,15.5331,1242800.0],["2000-08-17",15.6214,16.5922,15.6214,16.5334,1686800.0],["2000-08-18",16.4451,16.4451,16.1509,16.2392,695600.0],["2000-08-21",16.2686,16.2686,15.7979,15.8862,851000.0],["2000-08-22",16.0038,16.0627,15.5625,15.9744,386000.0],["2000-08-23",15.945,16.0038,15.4154,15.7096,1034400.0],["2000-08-24",15.8273,15.945,15.7096,15.8273,707800.0],["2000-08-25",15.945,15.9744,15.7685,15.8567,303000.0],["2000-08-28",15.8862,15.945,15.6214,15.7391,395800.0],["2000-08-29",15.8567,15.945,15.8273,15.8567,300200.0],["2000-08-30",15.9744,15.9744,15.6508,15.7391,634400.0],["2000-08-31",15.8273,16.2098,15.7979,16.1803,640800.0],["2000-09-01",16.1803,16.2098,15.945,16.1215,281600.0],["2000-09-05",16.1803,16.7981,16.1803,16.7981,1485000.0],["2000-09-06",16.8864,17.0335,16.3569,16.4451,1738200.0],["2000-09-07",16.5922,16.651,16.3568,16.3863,784200.0],["2000-09-08",16.3863,16.4451,15.6508,16.0038,957400.0],["2000-09-11",16.2392,16.298,15.8273,16.2098,886600.0],["2000-09-12",16.3274,16.3274,16.0038,16.1803,606200.0],["2000-09-13",16.1509,16.5334,16.1509,16.2686,264200.0],["2000-09-14",16.2686,16.3568,16.0627,16.1803,401200.0],["2000-09-15",16.298,16.298,15.9744,16.1215,437200.0],["2000-09-18",16.2392,16.298,15.6802,15.8273,636800.0],["2000-09-19",15.7685,16.1509,15.7391,16.0627,333600.0],["2000-09-20",16.1215,16.5039,16.1215,16.4451,249800.0],["2000-09-21",16.4451,17.1217,16.4451,17.0041,3582600.0],["2000-09-22",17.0041,17.3865,16.7099,17.3865,1296600.0],["2000-09-25",17.4159,18.2691,17.2983,17.8866,1696000.0],["2000-09-26",17.8866,17.9455,17.0629,17.1806,1734400.0],["2000-09-27",17.1806,17.7101,17.1806,17.6807,1474800.0],["2000-09-28",17.769,17.9455,17.7395,17.769,765400.0],["2000-09-29",17.8572,18.2691,17.7984,17.9749,1027200.0],["2000-10-02",18.0631,18.0631,17.0923,17.3277,1119800.0],["2000-10-03",17.3277,17.3277,16.9158,17.0335,1380400.0],["2000-10-04",16.9158,16.9452,16.298,16.4745,1210400.0],["2000-10-05",16.4745,16.651,16.0627,16.5039,1091800.0],["2000-10-06",16.4157,16.4745,15.2978,15.6802,1804600.0],["2000-10-09",15.5625,15.592,14.7682,15.0624,1285000.0],["2000-10-10",15.033,16.4157,15.033,15.945,1709400.0],["2000-10-11",15.4743,15.5331,13.8563,14.5329,2976800.0],["2000-10-12",14.6506,15.0036,14.3564,14.3564,1084400.0],["2000-10-13",14.3564,15.5331,14.1799,15.386,1148600.0],["2000-10-16",15.1801,15.5331,14.8565,15.3272,911400.0],["2000-10-17",15.2095,15.2095,14.4446,14.5623,833400.0],["2000-10-18",14.474,15.1801,14.2093,14.9742,794000.0],["2000-10-19",15.6508,15.8862,15.3272,15.7391,1207000.0],["2000-10-20",15.8862,15.8862,15.5037,15.5625,858600.0],["2000-10-23",15.5331,16.2686,15.5037,16.1803,433200.0],["2000-10-24",16.7099,17.1217,16.6216,16.8276,711000.0],["2000-10-25",16.7687,17.0041,16.5628,16.651,694400.0],["2000-10-26",16.4745,16.4745,16.0627,16.3569,492600.0],["2000-10-27",16.3863,16.8276,15.8273,15.9156,1109400.0],["2000-10-30",16.0038,16.5922,15.945,16.3274,579000.0],["2000-10-31",16.2098,16.3569,16.1215,16.2686,647000.0],["2000-11-01",15.8862,15.8862,15.4155,15.4449,1443000.0],["2000-11-02",15.5331,16.0332,15.4155,15.9744,644600.0],["2000-11-03",15.9744,15.9744,15.592,15.7685,503800.0],["2000-11-06",15.7685,15.8861,15.2389,15.2389,509400.0],["2000-11-07",15.3272,15.6508,15.2978,15.4155,486800.0],["2000-11-08",15.4743,15.6508,15.3272,15.6508,403000.0],["2000-11-09",15.5331,15.5331,14.9153,15.033,657600.0],["2000-11-10",14.121,14.474,13.8857,14.2681,1170800.0],["2000-11-13",14.2681,14.5917,13.9151,14.5623,1110400.0],["2000-11-14",14.6506,14.9448,14.6506,14.7977,1589000.0],["2000-11-15",14.9153,14.9742,14.4741,14.5035,644200.0],["2000-11-16",14.5035,14.5035,14.0033,14.2093,841400.0],["2000-11-17",14.2681,14.2681,13.8268,13.8857,629000.0],["2000-11-20",13.8563,13.8563,12.9443,13.0031,2049000.0],["2000-11-21",12.9737,13.2385,12.6501,12.6795,1554600.0],["2000-11-22",12.5912,12.7089,11.8852,12.4736,3544400.0],["2000-11-24",12.5324,12.8854,12.4736,12.7678,994200.0],["2000-11-27",13.6503,13.8857,13.3267,13.6503,1599400.0],["2000-11-28",13.9739,14.121,13.3856,13.415,664200.0],["2000-11-29",13.415,13.768,13.1796,13.4738,915000.0],["2000-11-30",13.1796,13.4738,13.0031,13.4738,655000.0],["2000-12-01",13.415,14.2681,13.0619,14.1799,1416600.0],["2000-12-04",14.121,14.474,13.9151,14.0622,678200.0],["2000-12-05",14.0033,14.1504,14.0033,14.0033,1048800.0],["2000-12-06",13.9739,14.6506,13.9739,14.474,656200.0],["2000-12-07",14.474,14.5329,13.5326,13.5915,908000.0],["2000-12-08",13.2973,13.6503,12.7089,13.1796,1465400.0],["2000-12-11",13.1796,13.2385,12.8854,13.1208,1041400.0],["2000-12-12",13.1208,13.1208,12.4147,12.5618,1940000.0],["2000-12-13",12.6795,12.8266,12.5912,12.7678,1617800.0],["2000-12-14",12.7383,12.9149,12.6501,12.7383,569200.0],["2000-12-15",12.7678,12.8266,12.4147,12.4736,1288800.0],["2000-12-18",12.4147,12.7383,12.1794,12.3265,712400.0],["2000-12-19",12.0029,12.3559,12.0029,12.2088,1971800.0],["2000-12-20",12.0911,12.2382,11.8852,11.8852,1112800.0],["2000-12-21",11.8852,12.0029,11.7381,11.8852,1302200.0],["2000-12-22",12.0029,12.0029,11.7675,11.7969,742600.0],["2000-12-26",11.7969,12.4441,11.7675,12.2088,952400.0],["2000-12-27",12.0911,13.0619,12.0323,13.0619,968600.0],["2000-12-28",13.0619,13.5326,12.9737,13.2679,1307800.0],["2000-12-29",13.3267,13.5621,13.0619,13.2679,614000.0],["2001-01-02",13.6503,13.9151,12.5324,12.7678,1782000.0],["2001-01-03",12.7678,13.8563,12.7089,13.6797,1572200.0],["2001-01-04",13.5915,13.8857,13.3856,13.5032,2376000.0],["2001-01-05",13.5326,13.6797,12.856,13.415,2089600.0],["2001-01-08",13.6503,14.0033,13.2385,13.9445,1452200.0],["2001-01-09",14.3564,14.3564,13.5621,13.6209,946200.0],["2001-01-10",13.6209,14.0916,12.8854,13.4444,1852400.0],["2001-01-11",13.5621,13.6503,13.3267,13.6503,452800.0],["2001-01-12",13.7092,13.7092,13.4444,13.5621,818400.0],["2001-01-16",13.5915,13.8857,13.5915,13.7974,577000.0],["2001-01-17",13.0619,13.768,13.0619,13.7092,1339200.0],["2001-01-18",13.7386,13.7386,13.209,13.2973,1222800.0],["2001-01-19",13.2973,13.2973,12.2971,12.4736,1628400.0],["2001-01-22",12.4736,12.6795,12.3265,12.5618,1000200.0],["2001-01-23",13.0619,13.0619,12.5618,12.6207,1123400.0],["2001-01-24",12.6207,12.8266,12.4736,12.5912,723400.0],["2001-01-25",12.5912,12.5912,12.2382,12.3853,772600.0],["2001-01-26",12.2382,12.3559,12.1205,12.2676,754400.0],["2001-01-29",12.3559,13.2502,12.3559,13.0808,1173200.0],["2001-01-30",13.5326,13.5326,13.2267,13.4385,558200.0],["2001-01-31",13.4385,13.8621,13.4197,13.7209,1102000.0],["2001-02-01",13.8857,15.1566,13.8857,15.0765,2995400.0],["2001-02-02",15.0765,15.0765,14.154,14.4129,2753600.0],["2001-02-05",14.3564,14.7565,14.1963,14.5964,1046400.0],["2001-02-06",14.5447,14.7706,14.4646,14.667,693800.0],["2001-02-07",14.121,14.3093,13.7727,14.2999,1904400.0],["2001-02-08",14.2291,14.4038,14.026,14.1629,1024200.0],["2001-02-09",14.0496,14.1582,13.6954,14.0024,861400.0],["2001-02-12",13.7662,13.9268,13.4073,13.6104,767400.0],["2001-02-13",13.686,13.7662,13.5065,13.6198,632000.0],["2001-02-14",13.1995,13.3412,12.6801,13.1759,926200.0],["2001-02-15",13.1806,13.1806,12.8501,12.9634,695000.0],["2001-02-16",12.9634,12.9634,12.5148,12.5148,1149000.0],["2001-02-20",12.5148,12.9162,12.5148,12.7509,1073400.0],["2001-02-21",12.5148,12.5998,12.3022,12.3731,1088600.0],["2001-02-22",12.6092,12.6328,12.0567,12.6328,873800.0],["2001-02-23",12.8453,12.8453,12.137,12.5195,1492800.0],["2001-02-26",12.5195,12.7037,12.4675,12.6234,914200.0],["2001-02-27",12.5053,12.6328,12.4203,12.6328,954800.0],["2001-02-28",12.6328,12.8548,12.2786,12.6942,628200.0],["2001-03-01",12.8123,12.8123,12.5148,12.6187,545800.0],["2001-03-02",12.6092,12.6092,12.3211,12.3967,563800.0],["2001-03-05",12.5148,12.7273,12.3967,12.5478,512200.0],["2001-03-06",12.6564,12.7037,12.4912,12.5242,408600.0],["2001-03-07",12.5856,13.0956,12.5856,12.5903,1385200.0],["2001-03-08",12.6092,13.0342,12.6092,12.8548,1285400.0],["2001-03-09",12.8217,13.0815,12.8217,12.8926,1194400.0],["2001-03-12",12.8453,12.8926,12.7131,12.732,730200.0],["2001-03-13",12.6564,12.7556,12.3967,12.5998,923000.0],["2001-03-14",12.2786,12.3731,12.1606,12.2834,872600.0],["2001-03-15",12.4439,12.5148,12.3731,12.5148,575600.0],["2001-03-16",12.869,12.869,12.4439,12.4439,739800.0],["2001-03-19",12.562,12.562,11.8064,12.1181,1340000.0],["2001-03-20",12.1181,12.4345,11.9244,12.3967,2097400.0],["2001-03-21",12.1606,12.3259,11.8631,11.8819,699600.0],["2001-03-22",11.8772,11.8772,11.0933,11.3341,990200.0],["2001-03-23",11.3341,11.3955,10.6257,11.3341,2062800.0],["2001-03-26",11.4522,11.5608,11.2916,11.4616,1422000.0],["2001-03-27",11.5797,11.7119,11.5136,11.6789,1050400.0],["2001-03-28",11.7828,11.9008,11.523,11.6222,957200.0],["2001-03-29",11.523,11.6789,11.5183,11.575,408600.0],["2001-03-30",11.4758,11.8536,11.4758,11.8536,1159000.0],["2001-04-02",11.8536,11.8536,11.5183,11.6647,776600.0],["2001-04-03",11.5703,11.7828,11.4711,11.523,907000.0],["2001-04-04",11.4286,11.7403,11.3105,11.5325,813000.0],["2001-04-05",11.8442,11.9244,11.6742,11.9244,472800.0],["2001-04-06",11.9244,11.9858,11.7119,11.8347,803800.0],["2001-04-09",11.9717,12.1417,11.8111,12.1417,808200.0],["2001-04-10",12.0897,12.869,12.0897,12.7273,1573200.0],["2001-04-11",12.7273,12.9398,12.5242,12.7556,774000.0],["2001-04-12",12.7556,12.817,12.5384,12.7556,400800.0],["2001-04-16",12.7509,12.7981,12.5148,12.5242,535200.0],["2001-04-17",12.6092,12.8028,12.5195,12.8028,469600.0],["2001-04-18",13.0342,14.0968,12.9162,13.8843,1576400.0],["2001-04-19",13.9315,13.9315,13.1476,13.9079,2522000.0],["2001-04-20",13.9551,13.9551,13.5301,13.5773,1524200.0],["2001-04-23",13.601,13.8135,13.2231,13.6954,844800.0],["2001-04-24",13.8607,13.9882,13.7662,13.9788,508200.0],["2001-04-25",14.0968,14.4274,13.719,14.3849,1048400.0],["2001-04-26",14.3849,14.4038,13.889,14.0732,326400.0],["2001-04-27",13.9551,14.1204,13.9315,13.9457,291800.0],["2001-04-30",14.2149,14.5691,14.1535,14.2007,1361000.0],["2001-05-01",14.2621,14.5691,14.2054,14.4274,679000.0],["2001-05-02",15.1122,15.1122,14.5455,14.7155,747800.0],["2001-05-03",14.6399,14.7108,14.2621,14.6305,675000.0],["2001-05-04",14.5455,14.5927,14.1629,14.3329,671000.0],["2001-05-07",14.6399,14.6777,14.059,14.144,577800.0],["2001-05-08",14.1677,14.3235,14.0543,14.1724,348200.0],["2001-05-09",14.2621,14.3896,14.0732,14.2149,379400.0],["2001-05-10",14.281,14.4699,14.2621,14.418,464200.0],["2001-05-11",14.3802,14.4746,14.1677,14.3849,398200.0],["2001-05-14",14.3943,14.758,14.3943,14.6635,1321800.0],["2001-05-15",14.7533,15.0933,14.6871,14.9516,1028200.0],["2001-05-16",14.9516,15.1074,14.8052,15.1074,539600.0],["2001-05-17",15.3341,15.4616,14.8997,15.4569,551800.0],["2001-05-18",15.4191,15.4239,14.9941,15.0508,311400.0],["2001-05-21",15.0177,15.3483,14.4038,14.7485,4882800.0],["2001-05-22",14.6541,14.876,14.5785,14.7344,450400.0],["2001-05-23",14.8288,15.1074,14.791,14.9516,491400.0],["2001-05-24",14.8335,14.8997,14.4982,14.6163,343400.0],["2001-05-25",14.706,14.8619,14.6399,14.8288,285400.0],["2001-05-29",14.7108,14.9705,14.6399,14.876,485800.0],["2001-05-30",14.6871,14.791,14.2149,14.4652,981400.0],["2001-05-31",14.5455,15.0272,14.5455,14.8477,1058000.0],["2001-06-01",14.8477,14.8524,14.5455,14.5927,516800.0],["2001-06-04",14.5927,14.6966,14.4982,14.6305,438400.0],["2001-06-05",14.6305,14.6777,14.5644,14.6446,229400.0],["2001-06-06",14.6399,14.6635,14.4274,14.4463,365000.0],["2001-06-07",14.4463,14.4463,14.1865,14.1913,693400.0],["2001-06-08",14.1771,14.2574,13.941,14.2196,928800.0],["2001-06-11",14.2385,14.2999,14.0732,14.1913,738600.0],["2001-06-12",14.0968,14.144,13.9174,13.941,515400.0],["2001-06-13",14.059,14.2291,13.9315,13.9693,639000.0],["2001-06-14",13.9788,14.0354,13.8371,13.9315,825800.0],["2001-06-15",13.8135,13.856,13.7662,13.856,1240600.0],["2001-06-18",13.9315,14.0024,13.8654,13.9363,592200.0],["2001-06-19",14.1204,14.2763,13.941,14.1393,415600.0],["2001-06-20",13.9315,14.1677,13.8796,13.9315,970600.0],["2001-06-21",13.9315,13.9315,13.7048,13.7899,555000.0],["2001-06-22",13.7426,13.9315,13.5537,13.8607,960800.0],["2001-06-25",13.6954,13.7048,13.6104,13.6104,472400.0],["2001-06-26",13.2231,13.3932,13.1806,13.2515,636600.0],["2001-06-27",13.2704,13.3884,13.242,13.3176,563000.0],["2001-06-28",13.3176,13.5207,13.2468,13.412,1200200.0],["2001-06-29",13.4829,14.2385,13.4593,14.1488,1660400.0],["2001-07-02",14.2668,14.8052,14.1677,14.4038,1238600.0],["2001-07-03",14.4038,14.451,14.1204,14.451,421400.0],["2001-07-05",14.451,14.7108,14.4132,14.536,444400.0],["2001-07-06",13.6954,13.7426,13.4121,13.5773,1918600.0],["2001-07-09",13.6482,13.7993,13.5821,13.6104,903000.0],["2001-07-10",13.7285,13.804,13.601,13.7474,872600.0],["2001-07-11",13.8654,14.1582,13.804,14.1252,1231200.0],["2001-07-12",14.1252,14.5455,14.1252,14.4274,889600.0],["2001-07-13",14.4274,14.5218,14.4274,14.503,334600.0],["2001-07-16",14.5124,14.588,14.451,14.503,208800.0],["2001-07-17",14.5407,14.7627,14.4746,14.7533,677200.0],["2001-07-18",14.7533,15.1311,14.7013,15.0886,709200.0],["2001-07-19",15.0886,15.5136,15.0886,15.1358,898200.0],["2001-07-20",15.0649,15.0697,14.9138,14.928,363600.0],["2001-07-23",14.928,14.928,14.3849,14.621,699600.0],["2001-07-24",14.621,14.621,13.2231,13.4357,2416200.0],["2001-07-25",13.7426,14.1677,13.6718,14.1204,1711200.0],["2001-07-26",14.2243,14.3802,14.1677,14.2999,1659000.0],["2001-07-27",14.3093,14.3802,14.2621,14.3093,897400.0],["2001-07-30",14.451,14.5596,14.4038,14.4888,694800.0],["2001-07-31",14.4982,14.6635,14.4746,14.5927,463000.0],["2001-08-01",14.6163,14.6399,14.3802,14.3991,805000.0],["2001-08-02",14.3802,14.3943,13.8843,14.0449,1098800.0],["2001-08-03",14.1488,14.1488,13.8371,13.9315,1074800.0],["2001-08-06",13.9788,13.9788,13.8324,13.8324,582000.0],["2001-08-07",13.4593,13.549,13.2231,13.4593,1122200.0],["2001-08-08",13.5773,13.7662,13.5207,13.5254,1931000.0],["2001-08-09",13.5065,13.5065,13.294,13.3932,667800.0],["2001-08-10",13.3932,13.6954,13.3648,13.6765,647000.0],["2001-08-13",13.5584,14.1157,13.5443,14.111,660800.0],["2001-08-14",13.9929,14.1063,13.7096,14.0496,441400.0],["2001-08-15",13.9315,13.9788,13.7757,13.8087,370600.0],["2001-08-16",13.8087,13.8087,13.5018,13.6387,469400.0],["2001-08-17",13.6387,13.7096,13.5301,13.6482,265200.0],["2001-08-20",13.6482,13.6482,13.3412,13.4593,469800.0],["2001-08-21",13.5773,13.5773,13.3932,13.4168,400200.0],["2001-08-22",13.4168,13.5773,13.3884,13.5159,464800.0],["2001-08-23",13.601,13.7662,13.4829,13.6104,345000.0],["2001-08-24",13.5537,14.0118,13.5537,13.8371,498600.0],["2001-08-27",13.8371,13.8371,13.6151,13.7757,405000.0],["2001-08-28",13.8135,13.8135,13.6765,13.6954,766200.0],["2001-08-29",13.9788,14.0496,13.6954,13.7521,1022000.0],["2001-08-30",13.7048,13.7804,13.412,13.4923,606000.0],["2001-08-31",13.4687,13.771,13.4687,13.7662,409200.0],["2001-09-04",13.719,13.8985,13.601,13.7048,433200.0],["2001-09-05",13.8135,13.8843,13.6954,13.8843,1036600.0],["2001-09-06",13.8465,13.8607,13.7001,13.7804,640600.0],["2001-09-07",13.7804,13.8135,13.4404,13.4498,468600.0],["2001-09-10",13.2515,13.4026,12.8737,13.3695,1211800.0],["2001-09-17",11.098,11.3341,10.3896,10.3896,4300400.0],["2001-09-18",10.3943,10.6021,9.6907,9.8607,9023400.0],["2001-09-19",9.4451,9.5868,9.0437,9.3648,4515800.0],["2001-09-20",9.2468,9.3507,8.3825,8.3873,4187600.0],["2001-09-21",7.8158,8.6564,7.6458,8.4959,4272400.0],["2001-09-24",8.5714,9.157,8.5714,9.0956,3395400.0],["2001-09-25",9.1145,9.634,8.987,9.5868,2457200.0],["2001-09-26",9.6576,10.2243,9.6576,10.0826,2262600.0],["2001-09-27",10.0826,10.2479,9.9174,10.2054,1144600.0],["2001-09-28",10.2054,10.6163,10.1063,10.6163,3380600.0],["2001-10-01",10.3518,10.503,9.9788,10.1063,3725400.0],["2001-10-02",10.1063,10.791,10.0354,10.7391,1735800.0],["2001-10-03",10.7391,11.4711,10.5596,11.0508,2735200.0],["2001-10-04",11.0272,11.0697,10.4227,10.791,3159800.0],["2001-10-05",10.791,11.2963,10.7674,11.1972,1927000.0],["2001-10-08",11.1358,11.1405,10.5596,10.6777,1577800.0],["2001-10-09",10.6777,10.6777,10.3141,10.3943,2178200.0],["2001-10-10",10.4132,10.4841,10.1063,10.4085,3243200.0],["2001-10-11",10.4368,12.0992,10.4321,12.0897,5784600.0],["2001-10-12",11.8064,11.8111,11.2963,11.4616,3434000.0],["2001-10-15",11.2727,11.4144,10.9799,11.3341,1631200.0],["2001-10-16",11.3577,11.7828,11.3577,11.5183,1592400.0],["2001-10-17",11.8064,11.8489,10.7674,10.9091,2098200.0],["2001-10-18",10.9941,10.9941,10.6588,10.7674,1426600.0],["2001-10-19",10.7674,10.791,10.1582,10.6635,3280200.0],["2001-10-22",10.6635,10.8099,10.3943,10.8099,1434000.0],["2001-10-23",10.9091,10.9658,10.6257,10.6494,1908800.0],["2001-10-24",10.7202,10.7202,10.536,10.673,1322200.0],["2001-10-25",10.673,11.3341,10.2857,11.0838,1657200.0],["2001-10-26",10.9563,11.1216,10.5644,10.8619,1004600.0],["2001-10-29",10.8241,10.8288,10.4038,10.6494,1201800.0],["2001-10-30",10.4132,10.5407,10.2007,10.2716,1399400.0],["2001-10-31",10.2479,10.673,9.9646,10.5313,1988000.0],["2001-11-01",10.4416,10.6494,10.2527,10.621,908600.0],["2001-11-02",10.5785,10.8855,10.5785,10.6257,1166200.0],["2001-11-05",10.6305,10.8619,10.6305,10.6919,1028800.0],["2001-11-06",10.7438,11.4994,10.7438,11.4286,4548000.0],["2001-11-07",11.3105,11.6411,11.2869,11.6411,2015800.0],["2001-11-08",11.6411,12.1559,11.4569,11.9244,3114400.0],["2001-11-09",11.8772,11.8819,11.4616,11.693,1254400.0],["2001-11-12",11.6978,11.6978,11.1877,11.3577,3133400.0],["2001-11-13",11.438,12.0236,11.438,12.0236,1739800.0],["2001-11-14",12.0897,12.2645,11.6883,12.1889,1831400.0],["2001-11-15",11.8772,12.6801,11.8536,12.4203,2082400.0],["2001-11-16",12.4203,12.6564,12.2834,12.5903,988600.0],["2001-11-19",12.5903,12.6564,12.425,12.6564,877200.0],["2001-11-20",12.562,12.562,12.222,12.3778,1238400.0],["2001-11-21",12.2078,12.2125,11.8064,11.9953,910000.0],["2001-11-23",12.0425,12.3967,11.9717,12.3967,551200.0],["2001-11-26",12.3259,12.562,12.137,12.5384,937400.0],["2001-11-27",12.5384,12.6092,12.2786,12.4439,536400.0],["2001-11-28",12.4439,12.4439,12.1889,12.222,543800.0],["2001-11-29",12.222,12.3306,11.9481,12.2834,1032600.0],["2001-11-30",12.2834,12.6328,12.137,12.4439,763000.0],["2001-12-03",12.4203,12.4203,12.255,12.3495,458200.0],["2001-12-04",12.3259,12.3542,12.0425,12.3022,989400.0],["2001-12-05",12.3023,12.8453,12.137,12.8453,1267600.0],["2001-12-06",13.4593,13.4829,13.1712,13.2468,1378000.0],["2001-12-07",13.3884,13.3884,12.9303,13.1051,785800.0],["2001-12-10",13.0342,13.3176,13.0201,13.072,1294400.0],["2001-12-11",13.1051,13.5065,13.1051,13.3507,1139200.0],["2001-12-12",13.2987,13.3412,13.0342,13.0342,892000.0],["2001-12-13",13.039,13.2657,12.8784,12.8831,1466800.0],["2001-12-14",12.8831,13.0626,12.7981,13.0154,1060600.0],["2001-12-17",13.0815,13.2704,12.8453,12.9304,703600.0],["2001-12-18",12.9634,13.379,12.9445,13.2231,837400.0],["2001-12-19",13.294,13.294,13.0484,13.1193,333200.0],["2001-12-20",13.1523,13.2231,12.9776,12.987,598800.0],["2001-12-21",13.0437,13.3176,13.0437,13.2137,463000.0],["2001-12-24",13.1759,13.2231,13.0106,13.209,414400.0],["2001-12-26",13.2137,13.8135,13.2137,13.549,978400.0],["2001-12-27",13.4829,13.7899,13.4829,13.6387,574800.0],["2001-12-28",13.7899,13.8654,13.6387,13.6623,469200.0],["2001-12-31",13.6954,13.8229,13.5915,13.634,1172600.0],["2002-01-02",13.634,13.7662,13.5773,13.719,1301400.0],["2002-01-03",13.6954,13.7048,13.4734,13.6718,1431400.0],["2002-01-04",13.8371,14.0921,13.804,13.9315,1778000.0],["2002-01-07",13.9788,14.2149,13.8276,14.1582,3041200.0],["2002-01-08",14.1677,14.1677,13.9788,14.1204,947800.0],["2002-01-09",14.1677,14.3093,14.111,14.1157,973600.0],["2002-01-10",14.876,14.9469,14.2763,14.2857,2911600.0],["2002-01-11",14.3802,14.451,14.0496,14.0685,1355400.0],["2002-01-14",13.8371,13.9929,13.5065,13.6246,1801200.0],["2002-01-15",13.4593,13.4593,13.2231,13.412,3025200.0],["2002-01-16",13.5065,13.9315,13.5065,13.7237,3045800.0],["2002-01-17",13.719,13.7899,13.5773,13.7899,1365600.0],["2002-01-18",13.7426,13.8371,13.6482,13.7899,1495800.0],["2002-01-22",14.3093,14.3329,13.7474,13.8843,1619800.0],["2002-01-23",14.0496,14.2621,13.8371,14.0968,1600600.0],["2002-01-24",14.9705,14.9941,14.4982,14.6966,4354400.0],["2002-01-25",14.9233,15.0838,14.6446,14.8335,3185800.0],["2002-01-28",15.0933,15.2161,14.8997,15.0461,3417200.0],["2002-01-29",15.1594,15.1594,14.8146,14.8713,2811600.0],["2002-01-30",14.8052,14.9847,14.6966,14.8855,1513000.0],["2002-01-31",14.8902,15.405,14.5313,15.3766,3613600.0],["2002-02-01",15.3766,16.2125,15.3766,16.2031,4188000.0],["2002-02-04",16.2031,16.5289,15.8442,16.2267,3331400.0],["2002-02-05",15.9433,16.0095,14.8288,14.8288,5326600.0],["2002-02-06",14.8288,14.8335,14.4038,14.6163,2784800.0],["2002-02-07",14.6635,14.7816,14.5219,14.6966,2311800.0],["2002-02-08",14.6966,14.758,14.4274,14.7108,895200.0],["2002-02-11",14.7108,15.0886,14.5691,14.6399,1544600.0],["2002-02-12",14.6399,14.706,14.4746,14.6399,1532800.0],["2002-02-13",14.6399,14.8288,14.4038,14.8288,1323200.0],["2002-02-14",14.8997,14.8997,14.758,14.8524,710400.0],["2002-02-15",14.7344,14.8099,14.7108,14.7816,569000.0],["2002-02-19",14.8524,14.9422,14.758,14.8099,577600.0],["2002-02-20",14.8146,15.0177,14.8146,15.0177,956000.0],["2002-02-21",15.0177,15.0649,14.9469,15.0272,777600.0],["2002-02-22",14.9705,15.5844,14.9516,15.3955,2508600.0],["2002-02-25",15.3483,15.8914,15.3483,15.8914,1892000.0],["2002-02-26",15.9622,16.1039,15.8206,16.0567,1006600.0],["2002-02-27",16.0331,16.2456,15.83,16.0331,688600.0],["2002-02-28",16.1511,16.3873,16.0945,16.2456,1819400.0],["2002-03-01",16.2456,16.5289,16.1039,16.4675,1027400.0],["2002-03-04",16.3873,16.9445,16.3873,16.8831,1779800.0],["2002-03-05",16.8595,17.379,16.8123,17.3176,3010800.0],["2002-03-06",17.1901,17.2373,16.5289,16.5289,4076000.0],["2002-03-07",16.5337,16.7178,16.4345,16.4864,1783200.0],["2002-03-08",16.5762,16.7651,16.5762,16.6706,1637000.0],["2002-03-11",16.6706,16.9492,16.5762,16.7178,1380400.0],["2002-03-12",16.6706,17.072,16.4392,17.0484,2470400.0],["2002-03-13",16.954,17.0579,16.8642,16.9162,1475400.0],["2002-03-14",16.9209,17.072,16.9209,16.9917,809600.0],["2002-03-15",16.987,17.0248,16.8595,16.8831,2017600.0],["2002-03-18",16.954,17.5679,16.9303,17.3176,2283600.0],["2002-03-19",17.3176,17.5443,17.1901,17.2373,1072200.0],["2002-03-20",17.2373,17.2373,17.0012,17.1287,1112800.0],["2002-03-21",17.1287,17.1854,16.8926,17.0012,1155600.0],["2002-03-22",17.0059,17.379,16.8831,17.3082,815200.0],["2002-03-25",17.3129,17.4262,16.9681,17.0154,814600.0],["2002-03-26",16.8973,17.0673,16.6989,16.8406,562800.0],["2002-03-27",16.8406,16.9351,16.6092,16.6517,1033200.0],["2002-03-28",16.8359,17.2609,16.8359,17.1098,2079800.0],["2002-04-01",16.9634,16.9681,16.5478,16.7651,1249600.0],["2002-04-02",16.6942,16.7178,16.4345,16.4581,875800.0],["2002-04-03",16.4581,16.4581,15.915,16.1464,996600.0],["2002-04-04",16.1511,16.5525,16.1511,16.4156,1200200.0],["2002-04-05",16.4345,16.5195,16.255,16.3353,789800.0],["2002-04-08",16.1936,16.6942,16.0236,16.6234,1154600.0],["2002-04-09",16.7887,17.1193,16.7131,16.8784,1403800.0],["2002-04-10",16.9729,17.2373,16.7651,17.1854,929000.0],["2002-04-11",17.2373,17.3648,17.0484,17.072,1388200.0],["2002-04-12",17.0815,17.2373,17.0295,17.1665,476200.0],["2002-04-15",17.2845,17.4168,17.1665,17.2373,677200.0],["2002-04-16",17.2845,17.4734,16.8123,16.9398,820400.0],["2002-04-17",18.1346,18.418,17.8749,18.0732,4550200.0],["2002-04-18",18.3943,18.3943,17.5915,18.1866,2349000.0],["2002-04-19",18.3235,18.5313,18.1913,18.4652,1961000.0],["2002-04-22",18.6069,18.7013,18.366,18.4652,2343000.0],["2002-04-23",18.6777,18.8997,18.5738,18.7958,2212600.0],["2002-04-24",18.7958,19.3814,18.7249,19.3436,2986200.0],["2002-04-25",19.1263,19.8489,19.0083,19.7639,3051400.0],["2002-04-26",19.7167,19.7355,19.3861,19.5986,1997400.0],["2002-04-29",19.4569,19.5136,18.9374,18.9611,2348400.0],["2002-04-30",18.9658,19.2208,18.8666,18.9611,1697200.0],["2002-05-01",19.0319,19.1594,18.843,19.0319,728800.0],["2002-05-02",19.0319,19.2066,18.961,19.0461,655400.0],["2002-05-03",19.0461,19.4994,18.9847,19.3719,1555000.0],["2002-05-06",19.3152,19.5986,18.8713,18.9799,1329800.0],["2002-05-07",18.9799,19.0791,18.5455,18.9941,3605800.0],["2002-05-08",18.9988,19.0319,18.418,18.7108,2419600.0],["2002-05-09",18.7108,18.7108,18.0165,18.026,2797200.0],["2002-05-10",17.9457,18.0402,17.4734,17.5207,2099600.0],["2002-05-13",17.7096,18.2763,17.6671,18.1629,1543000.0],["2002-05-14",18.3707,18.6446,18.2007,18.5313,1644000.0],["2002-05-15",18.4746,18.4794,18.2243,18.2857,1923800.0],["2002-05-16",18.1913,18.536,18.1913,18.3188,1395200.0],["2002-05-17",18.418,18.5596,18.1252,18.418,1735600.0],["2002-05-20",18.3943,18.5691,18.3235,18.3991,1341000.0],["2002-05-21",18.3991,18.3991,17.8749,17.9693,1095400.0],["2002-05-22",17.9693,18.0874,17.1901,17.4404,1660400.0],["2002-05-23",17.3318,17.8418,17.3318,17.7804,2875200.0],["2002-05-24",17.7662,18.0638,17.6623,17.6623,1071800.0],["2002-05-28",17.7804,18.0165,17.7804,17.8512,2071800.0],["2002-05-29",17.8512,18.0071,17.7568,17.7662,632800.0],["2002-05-30",17.771,17.771,17.3176,17.4215,1250000.0],["2002-05-31",17.379,17.8796,17.1429,17.7993,1030400.0],["2002-06-03",17.7096,17.7143,16.5998,16.6376,4733800.0],["2002-06-04",16.5526,16.9209,16.2928,16.4581,3893200.0],["2002-06-05",16.4817,16.5762,16.2456,16.34,3173000.0],["2002-06-06",16.4109,16.7414,16.2834,16.647,3297600.0],["2002-06-07",16.5289,17.0531,16.4345,17.0531,3829400.0],["2002-06-10",17.686,17.7568,17.4498,17.5396,3749600.0],["2002-06-11",17.5396,17.5396,16.869,17.2137,1743400.0],["2002-06-12",17.2137,17.2137,16.1039,16.4014,2151600.0],["2002-06-13",16.3873,16.3873,16.1275,16.1275,2724000.0],["2002-06-14",15.5844,16.0708,15.3719,16.0567,2610600.0],["2002-06-17",16.2692,16.9492,16.2692,16.8359,1649200.0],["2002-06-18",16.8359,17.3884,16.8359,17.3884,2514800.0],["2002-06-19",17.3884,17.5301,16.9067,16.9067,1802400.0],["2002-06-20",16.9965,17.1854,16.6848,17.0248,978000.0],["2002-06-21",17.0154,17.0154,16.5384,16.5431,1423200.0],["2002-06-24",16.5289,16.5667,16.0567,16.4581,1509000.0],["2002-06-25",16.4628,16.9681,16.2409,16.2645,2405400.0],["2002-06-26",16.2645,16.2645,15.4616,16.1464,1870400.0],["2002-06-27",16.34,16.5242,15.8064,15.8914,1625200.0],["2002-06-28",16.0803,16.222,15.9386,15.9386,2843600.0],["2002-07-01",15.9858,16.1747,15.1688,15.3294,2607200.0],["2002-07-02",15.3294,15.3483,14.6163,14.9233,1432600.0],["2002-07-03",15.0413,15.2775,14.6541,15.2397,1452600.0],["2002-07-05",15.2302,16.0803,15.2302,16.0472,464400.0],["2002-07-08",16.2834,16.425,15.7733,15.7733,1609000.0],["2002-07-09",15.9858,16.4581,15.7733,15.7733,1912000.0],["2002-07-10",15.8772,16.2172,15.4994,15.6364,2537800.0],["2002-07-11",15.6364,15.9717,15.2822,15.7261,2059600.0],["2002-07-12",15.9906,16.2834,15.915,16.0567,2765000.0],["2002-07-15",15.9386,15.9481,15.0602,15.7497,1924400.0],["2002-07-16",15.8678,16.0803,15.4475,15.4522,973800.0],["2002-07-17",15.7119,15.9669,15.353,15.49,1803800.0],["2002-07-18",15.6411,15.6553,14.9233,15.0649,1607800.0],["2002-07-19",15.0177,15.0224,14.5218,14.6399,1618600.0],["2002-07-22",14.9941,15.0886,13.7615,14.1771,2280400.0],["2002-07-23",14.2621,14.3991,13.5537,13.6718,2353400.0],["2002-07-24",13.3176,14.9469,13.1287,14.9185,3599200.0],["2002-07-25",14.9233,15.608,14.7344,15.2019,4043400.0],["2002-07-26",15.3483,15.5608,15.0838,15.1074,2356000.0],["2002-07-29",15.1122,16.1275,15.1122,16.052,2650600.0],["2002-07-30",15.9858,17.0012,15.8111,16.8359,4250000.0],["2002-07-31",16.8359,16.8359,16.2975,16.5289,2432400.0],["2002-08-01",16.5337,16.7084,16.0095,16.1181,1593600.0],["2002-08-02",15.6789,15.6836,15.1216,15.3577,2934800.0],["2002-08-05",15.5136,15.608,14.758,14.8524,2496800.0],["2002-08-06",15.1688,16.5053,15.1688,16.3636,4454000.0],["2002-08-07",16.3873,16.6942,15.8678,16.2503,2773400.0],["2002-08-08",16.5289,17.3507,16.5053,17.209,2293600.0],["2002-08-09",17.0484,17.1429,16.8028,16.8973,1417200.0],["2002-08-12",17.072,17.3601,16.7178,17.2373,2125000.0],["2002-08-13",17.1665,17.3129,16.8312,16.8359,2020600.0],["2002-08-14",16.7178,16.7414,16.1559,16.5289,3959200.0],["2002-08-15",16.647,17.3554,16.647,17.3554,2047800.0],["2002-08-16",17.1429,17.464,16.9303,17.3082,1751200.0],["2002-08-19",17.2609,17.7804,17.2609,17.5962,823600.0],["2002-08-20",17.5773,17.8749,17.2845,17.412,1435400.0],["2002-08-21",17.4262,17.6671,17.0579,17.4734,1525000.0],["2002-08-22",17.1193,17.1429,16.7037,17.1287,4777400.0],["2002-08-23",17.1287,17.2231,16.8217,17.1429,1289400.0],["2002-08-26",17.1429,17.1759,16.9445,17.1381,1082800.0],["2002-08-27",17.1759,17.2845,16.2692,16.2928,2765400.0],["2002-08-28",16.8359,16.8359,16.8359,16.8359,2105600.0],["2002-08-29",16.5998,17.0956,16.34,17.0012,2346400.0],["2002-08-30",16.8831,17.0956,16.6092,16.7603,950400.0],["2002-09-03",16.4675,16.5998,16.2881,16.4345,2237600.0],["2002-09-04",16.4439,16.7887,16.1086,16.6706,1685600.0],["2002-09-05",16.5289,16.5289,16.1606,16.222,1499400.0],["2002-09-06",16.4109,16.4817,15.9622,16.2692,1926800.0],["2002-09-09",16.2692,16.5289,16.0567,16.5289,1892000.0],["2002-09-10",16.647,17.0484,16.647,16.9729,1354000.0],["2002-09-11",17.0012,17.3318,17.0012,17.209,1893200.0],["2002-09-12",16.9965,17.2184,16.9303,17.124,2498200.0],["2002-09-13",17.124,17.1901,16.8831,17.0484,1409000.0],["2002-09-16",17.0484,17.1429,16.9067,17.0012,1090200.0],["2002-09-17",17.072,17.3318,16.9398,17.157,1537800.0],["2002-09-18",17.0956,17.2987,16.8879,17.2987,943600.0],["2002-09-19",17.2987,17.6387,17.1193,17.1665,1568200.0],["2002-09-20",17.1429,17.4734,16.4109,16.5856,2372800.0],["2002-09-23",16.5903,16.7745,16.4345,16.6801,2145600.0],["2002-09-24",16.5856,16.6234,16.34,16.5053,2607000.0],["2002-09-25",16.647,17.0484,16.5289,17.0484,2409400.0],["2002-09-26",16.8595,17.5443,16.7887,17.5112,1788600.0],["2002-09-27",17.4734,17.8512,17.3554,17.3554,1300200.0],["2002-09-30",17.4734,17.7237,17.0012,17.6151,2770200.0],["2002-10-01",17.8512,18.1582,17.3318,18.1252,2044000.0],["2002-10-02",17.9788,18.3235,17.6529,17.6907,1408800.0],["2002-10-03",17.4498,17.8749,17.2373,17.8276,2960200.0],["2002-10-04",17.8276,17.8418,16.954,17.1759,1999000.0],["2002-10-07",17.1429,17.1901,16.2928,16.3873,1390800.0],["2002-10-08",16.5289,16.6753,16.0803,16.2928,2518400.0],["2002-10-09",15.4664,15.6316,14.791,14.961,4942200.0],["2002-10-10",14.758,15.3719,14.1913,15.3719,6042400.0],["2002-10-11",15.8206,16.5053,15.7544,16.1747,2696400.0],["2002-10-14",16.0567,16.1511,15.49,16.0047,2591200.0],["2002-10-15",16.1984,16.7603,16.1984,16.4817,1975600.0],["2002-10-16",16.4156,16.4864,15.6505,15.7025,4113600.0],["2002-10-17",15.8867,16.052,15.6317,15.7497,2966000.0],["2002-10-18",15.7497,16.0567,15.5514,15.9056,1808800.0],["2002-10-21",15.8442,16.4345,15.6741,16.2928,2139800.0],["2002-10-22",16.1984,16.3306,15.6458,15.778,2394800.0],["2002-10-23",15.2869,15.575,14.4038,14.7108,8098800.0],["2002-10-24",14.758,14.8005,14.1204,14.1818,6342400.0],["2002-10-25",14.1818,15.0649,14.0968,15.0413,4193400.0],["2002-10-28",15.2538,15.4711,14.2243,14.3188,3138000.0],["2002-10-29",14.6399,14.7202,14.2621,14.6163,3911200.0],["2002-10-30",14.4746,14.7769,14.3991,14.6635,2484000.0],["2002-10-31",14.7344,14.9138,14.6399,14.6871,2269000.0],["2002-11-01",14.6399,15.2302,14.5502,15.1594,2012800.0],["2002-11-04",15.3011,15.575,15.1311,15.1594,1919800.0],["2002-11-05",15.2633,15.3861,15.0461,15.1547,1776400.0],["2002-11-06",15.2775,15.4097,15.1122,15.3483,1307000.0],["2002-11-07",15.1122,15.1594,14.4038,14.536,5901000.0],["2002-11-08",14.5407,14.9705,14.5407,14.8288,2842600.0],["2002-11-11",14.8288,14.8288,14.2857,14.3093,2759000.0],["2002-11-12",14.451,14.9185,14.451,14.7863,1503400.0],["2002-11-13",14.7344,15.0366,14.5455,14.8855,1633400.0],["2002-11-14",15.2302,15.3955,15.1122,15.1405,1615000.0],["2002-11-15",15.1594,15.5844,15.1594,15.5372,1096600.0],["2002-11-18",15.7261,15.7733,15.1924,15.3247,1294600.0],["2002-11-19",15.5844,15.5844,15.1783,15.4191,1479800.0],["2002-11-20",15.4191,15.4427,15.0649,15.1122,3359400.0],["2002-11-21",15.2066,15.66,15.183,15.3436,4047400.0],["2002-11-22",15.3483,15.4805,15.2113,15.2161,1936400.0],["2002-11-25",15.3719,15.4427,15.0744,15.4427,1931600.0],["2002-11-26",15.3955,15.4097,15.1594,15.405,1448600.0],["2002-11-27",15.49,16.1606,15.4427,16.1039,1774800.0],["2002-11-29",16.1086,16.1984,15.8914,15.9717,599600.0],["2002-12-02",16.1511,16.1795,15.9811,16.1511,1004200.0],["2002-12-03",16.0803,16.0803,15.7733,15.8678,1036800.0],["2002-12-04",15.7261,15.9811,15.6789,15.7733,1981800.0],["2002-12-05",15.8206,15.8206,15.3719,15.3955,1510800.0],["2002-12-06",15.1358,15.6316,15.1122,15.6128,2649400.0],["2002-12-09",15.4427,15.5844,15.3011,15.4191,1293200.0],["2002-12-10",15.5844,15.66,15.3152,15.5089,969200.0],["2002-12-11",15.49,15.49,15.1311,15.3955,1353400.0],["2002-12-12",15.3955,15.7497,15.2775,15.5797,1141600.0],["2002-12-13",15.3908,15.4427,15.0272,15.1122,929800.0],["2002-12-16",15.0886,15.3955,15.0413,15.3955,1774200.0],["2002-12-17",15.3672,15.7261,15.32,15.6553,1628200.0],["2002-12-18",15.6458,15.6458,15.2302,15.5608,733000.0],["2002-12-19",15.5608,15.7261,15.1594,15.268,904800.0],["2002-12-20",15.4427,15.7922,15.3483,15.7733,1057400.0],["2002-12-23",15.745,15.9244,15.6553,15.7969,646400.0],["2002-12-24",15.7969,15.8489,15.7072,15.8017,225000.0],["2002-12-26",15.8442,15.9433,15.7544,15.8253,294600.0],["2002-12-27",15.7261,15.7733,15.2538,15.3719,561600.0],["2002-12-30",15.4569,15.5703,15.3011,15.5325,547000.0],["2002-12-31",15.5372,15.7261,15.3483,15.5703,522000.0],["2003-01-02",15.6316,16.222,15.5372,16.222,1577000.0],["2003-01-03",16.222,16.2692,15.915,15.9764,1020400.0],["2003-01-06",15.5844,15.7686,15.4002,15.4616,2340800.0],["2003-01-07",15.4191,15.4947,15.2066,15.405,2246400.0],["2003-01-08",13.1051,13.7521,12.4439,13.3648,16192000.0],["2003-01-09",13.7285,13.974,13.5679,13.7946,3223800.0],["2003-01-10",13.719,13.9599,13.6954,13.6954,3006000.0],["2003-01-13",13.7993,13.9551,13.5065,13.5632,3442200.0],["2003-01-14",13.5679,13.7946,13.3412,13.7521,3087600.0],["2003-01-15",13.719,13.719,13.1712,13.2468,3618200.0],["2003-01-16",13.294,13.3365,13.1287,13.2184,2726200.0],["2003-01-17",13.1287,13.1334,12.8548,12.9256,3240600.0],["2003-01-21",12.869,12.9445,12.477,12.5856,2498400.0],["2003-01-22",12.5148,12.8217,12.4723,12.5431,4966600.0],["2003-01-23",12.6801,12.7887,12.562,12.6753,3010400.0],["2003-01-24",12.6564,12.7131,12.3589,12.5148,1973200.0],["2003-01-27",12.5006,12.5762,12.1606,12.2078,1670200.0],["2003-01-28",12.3022,12.6375,11.8064,12.5148,4897600.0],["2003-01-29",12.5195,12.7462,12.4014,12.6706,1306000.0],["2003-01-30",12.6328,12.6564,12.0425,12.0425,2704800.0],["2003-01-31",12.0803,12.3873,12.0425,12.3731,888000.0],["2003-02-03",12.3731,12.4675,12.1889,12.2172,945400.0],["2003-02-04",12.1559,12.1559,11.7592,11.83,2287000.0],["2003-02-05",11.9953,12.0945,11.7544,11.8064,2567400.0],["2003-02-06",11.6175,11.8253,11.3766,11.5608,3646800.0],["2003-02-07",11.7497,11.9669,11.7497,11.8394,3688600.0],["2003-02-10",11.8442,12.1795,11.8253,12.0661,2493400.0],["2003-02-11",12.1842,12.3306,12.0897,12.17,1476000.0],["2003-02-12",12.1133,12.1842,11.9481,11.9622,853800.0],["2003-02-13",12.0236,12.0236,11.6458,11.7119,2825200.0],["2003-02-14",11.7355,12.0331,11.7355,12.0142,1714800.0],["2003-02-18",12.085,12.4109,12.0614,12.3117,1689600.0],["2003-02-19",12.2078,12.3259,12.0661,12.1039,926000.0],["2003-02-20",12.1086,12.2786,11.9386,11.9717,1168800.0],["2003-02-21",12.0897,12.6092,11.9481,12.51,1531600.0],["2003-02-24",12.5053,12.562,12.1464,12.1511,1454200.0],["2003-02-25",12.0567,12.0614,11.83,11.9717,1780400.0],["2003-02-26",11.9717,12.052,11.7119,11.8536,1111200.0],["2003-02-27",11.8536,12.0756,11.8536,12.0331,1501600.0],["2003-02-28",11.9481,12.1133,11.8772,12.0992,1558800.0],["2003-03-03",12.0425,12.1984,11.8819,11.9244,813000.0],["2003-03-04",11.9292,11.9292,11.6883,11.7072,700200.0],["2003-03-05",11.7072,11.7922,11.5939,11.7497,886400.0],["2003-03-06",11.7544,11.8064,11.5797,11.7639,993000.0],["2003-03-07",11.6883,12.392,11.6175,12.3731,2051400.0],["2003-03-10",12.2928,12.3448,12.0189,12.2692,3191600.0],["2003-03-11",12.2692,12.4675,12.0425,12.0614,2795800.0],["2003-03-12",12.0567,12.2361,12.0095,12.1747,1620200.0],["2003-03-13",12.2786,12.9162,12.2786,12.8359,2632600.0],["2003-03-14",12.869,13.1429,12.7839,13.0579,1582400.0],["2003-03-17",13.0248,13.6954,12.7981,13.6246,1794600.0],["2003-03-18",13.6576,13.6718,13.2751,13.464,2092600.0],["2003-03-19",13.464,13.6954,13.412,13.6954,2140800.0],["2003-03-20",13.6246,14.2621,13.4829,14.2007,3658200.0],["2003-03-21",14.2149,14.7863,14.1677,14.7202,3027200.0],["2003-03-24",14.1677,14.2149,13.6435,13.7521,2647800.0],["2003-03-25",13.6718,14.1063,13.6151,13.9929,1159600.0],["2003-03-26",13.9976,14.2716,13.8607,14.1677,1734200.0],["2003-03-27",14.1724,14.2763,13.8607,14.1724,1012400.0],["2003-03-28",14.1724,14.1724,13.9079,14.1157,1072800.0],["2003-03-31",13.9315,13.9976,13.7851,13.8135,1707400.0],["2003-04-01",13.8843,13.8843,13.1712,13.1712,3243200.0],["2003-04-02",13.5065,14.0968,13.5065,13.9693,1714600.0],["2003-04-03",13.9551,14.144,13.8371,13.8654,1271800.0],["2003-04-04",14.026,14.1252,13.8135,13.8371,1049200.0],["2003-04-07",14.1677,14.6399,14.144,14.2243,1147800.0],["2003-04-08",14.1677,14.2385,14.0024,14.1913,1157000.0],["2003-04-09",14.2621,14.3471,14.0685,14.1299,2169000.0],["2003-04-10",13.9551,13.9835,13.7048,13.7662,2041000.0],["2003-04-11",13.7426,13.9032,13.6246,13.8465,2040000.0],["2003-04-14",13.8465,14.3613,13.8465,14.3566,1179800.0],["2003-04-15",14.2479,14.2668,14.026,14.1252,1838800.0],["2003-04-16",14.1913,14.196,12.5573,12.6187,10080200.0],["2003-04-17",12.6187,13.294,12.6187,13.2373,4897000.0],["2003-04-21",13.2468,13.4498,13.1806,13.2043,2292000.0],["2003-04-22",13.1759,13.5584,13.0956,13.4593,3786800.0],["2003-04-23",13.3884,13.4121,13.0342,13.1051,2923600.0],["2003-04-24",13.0626,13.1995,12.9398,13.0673,746600.0],["2003-04-25",12.987,13.0248,12.6801,12.7698,978600.0],["2003-04-28",12.8642,13.1759,12.8642,13.1004,896400.0],["2003-04-29",13.0342,13.4262,13.0106,13.3412,1415200.0],["2003-04-30",13.3459,13.549,13.1995,13.4215,1363400.0],["2003-05-01",13.3743,13.3743,12.8453,12.9729,2278800.0],["2003-05-02",12.9398,13.3412,12.9351,13.2137,1697200.0],["2003-05-05",13.3176,13.7662,13.294,13.4215,2142800.0],["2003-05-06",13.4593,13.7143,13.4593,13.5301,1751000.0],["2003-05-07",13.4829,13.8701,13.4829,13.7521,1199800.0],["2003-05-08",13.6954,13.7993,13.4829,13.6246,848600.0],["2003-05-09",13.6954,13.7285,13.3459,13.5537,1395600.0],["2003-05-12",13.5584,13.6718,13.4923,13.5915,1945200.0],["2003-05-13",13.5443,13.5537,13.412,13.4593,2213000.0],["2003-05-14",13.5065,13.5254,13.1523,13.1665,2165800.0],["2003-05-15",13.1759,13.2657,13.0531,13.2279,1889200.0],["2003-05-16",13.1854,13.294,13.0626,13.2751,1756000.0],["2003-05-19",13.2231,13.2279,12.902,12.902,2332200.0],["2003-05-20",12.8926,12.9492,12.5384,12.7651,2320600.0],["2003-05-21",12.6328,12.7556,12.4675,12.5478,4717000.0],["2003-05-22",12.5525,12.7084,12.4959,12.6564,4824400.0],["2003-05-23",12.6564,12.6564,12.4959,12.6376,2775800.0],["2003-05-27",12.8359,13.1429,12.7509,12.9776,5374400.0],["2003-05-28",12.987,13.1287,12.9634,13.0295,2909000.0],["2003-05-29",13.0154,13.072,12.7509,12.8028,2883200.0],["2003-05-30",12.7745,13.412,12.7745,13.3412,5264600.0],["2003-06-02",13.5065,13.8229,13.3884,13.6057,2539600.0],["2003-06-03",13.5301,13.719,13.3884,13.5773,1572600.0],["2003-06-04",13.5868,14.4085,13.5726,14.2574,4819600.0],["2003-06-05",14.2857,14.9658,14.2054,14.876,5595000.0],["2003-06-06",15.0177,15.5797,14.9988,15.4286,4143400.0],["2003-06-09",15.3577,15.3577,14.8949,15.0555,2442800.0],["2003-06-10",15.183,15.2775,15.0697,15.15,2538000.0],["2003-06-11",15.2066,15.4333,15.1122,15.4144,1608000.0],["2003-06-12",15.4664,15.6647,15.3483,15.5797,1649800.0],["2003-06-13",16.2692,16.7651,15.8678,16.2456,5348800.0],["2003-06-16",16.4345,16.5478,16.2928,16.5478,2504600.0],["2003-06-17",16.5762,16.647,16.3778,16.4109,2578600.0],["2003-06-18",16.4109,16.4109,15.9622,16.0331,2458000.0],["2003-06-19",16.0095,16.2456,15.5655,15.7072,2119800.0],["2003-06-20",15.8678,15.9339,15.6553,15.6883,1261800.0],["2003-06-23",15.6222,15.7875,15.4097,15.49,937200.0],["2003-06-24",15.6316,15.9197,15.6316,15.8631,1550200.0],["2003-06-25",15.8914,16.2031,15.8914,16.0567,1902600.0],["2003-06-26",16.1275,16.307,16.1275,16.2361,2214000.0],["2003-06-27",16.2267,16.3164,16.1653,16.2314,905600.0],["2003-06-30",16.3636,16.4345,15.9008,16.1417,1321400.0],["2003-07-01",15.9858,15.9858,15.6222,15.9575,1574000.0],["2003-07-02",15.9764,16.4817,15.9008,16.4817,1823200.0],["2003-07-03",16.4345,16.6234,16.34,16.4203,905200.0],["2003-07-07",16.4581,16.5289,16.2881,16.5053,1085200.0],["2003-07-08",16.4109,16.4392,16.2503,16.3636,1297600.0],["2003-07-09",16.3825,16.4817,16.2739,16.425,928400.0],["2003-07-10",16.425,16.4817,16.1747,16.255,757200.0],["2003-07-11",16.3778,16.6942,16.2928,16.5525,1585600.0],["2003-07-14",16.5525,16.6234,16.2456,16.255,1780400.0],["2003-07-15",16.3873,16.4959,16.222,16.3684,1452200.0],["2003-07-16",16.5289,16.6706,16.0472,16.2078,1896800.0],["2003-07-17",16.4345,16.6092,15.1263,16.0,7311000.0],["2003-07-18",16.0,16.1464,15.7733,15.8064,2642000.0],["2003-07-21",15.8064,15.8914,15.7686,15.8064,2006400.0],["2003-07-22",15.8678,15.9528,15.6411,15.7167,1832400.0],["2003-07-23",15.8064,15.8442,15.6269,15.7733,1320600.0],["2003-07-24",15.83,16.1747,15.83,15.9764,1164400.0],["2003-07-25",15.9008,16.4912,15.9008,16.4675,1807400.0],["2003-07-28",16.4439,16.5148,16.3636,16.4581,1139400.0],["2003-07-29",16.3873,16.4109,16.1511,16.2692,1270600.0],["2003-07-30",16.3164,16.4345,16.1322,16.1606,692200.0],["2003-07-31",16.1653,16.3306,15.8819,16.1984,2230200.0],["2003-08-01",16.222,16.2881,16.137,16.1889,774600.0],["2003-08-04",16.1606,16.4675,15.9858,16.307,1044000.0],["2003-08-05",16.2361,16.2645,16.0756,16.1228,1378000.0],["2003-08-06",16.1842,16.3211,16.1086,16.1747,1313000.0],["2003-08-07",16.1511,16.3542,16.1039,16.2692,1341800.0],["2003-08-08",16.2928,16.34,16.1275,16.2314,918600.0],["2003-08-11",16.2314,16.2314,16.137,16.1747,684400.0],["2003-08-12",16.1747,16.2361,16.1039,16.2361,522800.0],["2003-08-13",16.2361,16.3211,16.1134,16.2503,459600.0],["2003-08-14",16.2503,16.3967,16.1039,16.3778,383000.0],["2003-08-15",16.3306,16.5148,16.3022,16.3495,335400.0],["2003-08-18",16.4109,16.6612,16.4109,16.562,1019400.0],["2003-08-19",16.6234,16.9492,16.5951,16.817,1033600.0],["2003-08-20",16.817,16.8879,16.7651,16.817,594600.0],["2003-08-21",16.8453,16.954,16.7745,16.9398,496400.0],["2003-08-22",17.0012,17.0484,16.8028,16.8973,910200.0],["2003-08-25",16.8501,16.8642,16.4912,16.6376,1052600.0],["2003-08-26",16.6234,16.7603,16.6045,16.7084,1033800.0],["2003-08-27",16.7084,17.0909,16.5762,17.0201,1318000.0],["2003-08-28",17.0673,17.1145,16.6706,16.9917,1613200.0],["2003-08-29",16.9209,17.124,16.8831,17.124,515400.0],["2003-09-02",17.124,17.2704,17.0154,17.209,701200.0],["2003-09-03",17.5207,17.6151,17.2845,17.4357,1315600.0],["2003-09-04",17.7096,18.0071,17.5207,17.6387,3068400.0],["2003-09-05",17.6387,17.7851,17.5915,17.6623,1899600.0],["2003-09-08",17.6623,17.6623,17.4215,17.464,1201400.0],["2003-09-09",17.4498,17.4734,17.1665,17.1759,967400.0],["2003-09-10",16.7084,16.7131,16.3542,16.5525,3048800.0],["2003-09-11",16.6659,16.7603,16.2597,16.647,1221800.0],["2003-09-12",16.647,17.0673,16.5762,16.8878,2384200.0],["2003-09-15",16.9209,17.039,16.8878,16.9634,944000.0],["2003-09-16",16.9587,17.4262,16.9587,17.3743,1153600.0],["2003-09-17",17.2845,17.6057,17.2562,17.3318,1527400.0],["2003-09-18",17.4404,18.0496,17.3884,17.9504,2114800.0],["2003-09-19",17.8276,18.1063,17.8087,18.0401,1357000.0],["2003-09-22",17.9693,17.974,17.601,17.8087,1386200.0],["2003-09-23",17.8087,18.1818,17.8087,18.1252,1217000.0],["2003-09-24",18.1346,18.2243,17.7615,17.7662,464400.0],["2003-09-25",17.8512,17.8512,17.5915,17.686,861200.0],["2003-09-26",17.686,17.7237,17.4971,17.4971,1104800.0],["2003-09-29",17.5301,17.5915,17.2184,17.2609,1200200.0],["2003-09-30",17.2987,17.4121,17.1665,17.2609,1019800.0],["2003-10-01",17.3318,17.5254,17.242,17.4734,927200.0],["2003-10-02",17.5207,17.6293,17.3459,17.4498,1205400.0],["2003-10-03",17.6623,17.7285,17.3554,17.3932,691400.0],["2003-10-06",17.2137,17.294,17.0154,17.2279,1849200.0],["2003-10-07",17.072,17.1429,16.9304,17.0012,2017200.0],["2003-10-08",17.0012,17.0909,16.9067,16.9729,1269400.0],["2003-10-09",17.0012,17.3554,16.9634,17.1429,1419400.0],["2003-10-10",17.1429,17.3082,17.1429,17.1806,563400.0],["2003-10-13",17.1429,17.5207,17.1051,17.4262,863800.0],["2003-10-14",17.4262,17.5018,17.2562,17.3318,1313200.0],["2003-10-15",17.4262,17.4262,17.1665,17.2609,1459000.0],["2003-10-16",17.2609,17.3554,17.0956,17.2468,463200.0],["2003-10-17",17.2751,17.3129,16.9965,17.1145,967600.0],["2003-10-20",17.1854,17.2845,16.987,17.0956,1260800.0],["2003-10-21",17.0956,17.0956,16.7226,16.784,2142000.0],["2003-10-22",16.6706,16.6942,16.3164,16.5053,1519400.0],["2003-10-23",16.51,16.9162,16.51,16.9162,1809200.0],["2003-10-24",16.8595,16.8642,16.5289,16.6706,1932800.0],["2003-10-27",16.7037,16.8926,16.647,16.7651,921400.0],["2003-10-28",16.7651,17.0579,16.7651,16.9776,1368400.0],["2003-10-29",16.954,17.1051,16.9067,16.9587,1035000.0],["2003-10-30",17.0484,17.209,16.9823,17.0012,1926000.0],["2003-10-31",17.072,17.0956,16.6328,16.7651,1603600.0],["2003-11-03",16.8076,17.0059,16.7651,16.8595,352200.0],["2003-11-04",16.7651,16.8595,16.7273,16.7934,718400.0],["2003-11-05",16.7178,16.8028,16.5998,16.7178,1637800.0],["2003-11-06",16.6706,16.8926,16.6092,16.7792,1542000.0],["2003-11-07",16.8359,17.039,16.7414,16.8595,1482400.0],["2003-11-10",16.8312,16.869,16.5998,16.647,878000.0],["2003-11-11",16.5998,16.7603,16.5667,16.6234,472800.0],["2003-11-12",16.7651,17.1429,16.7651,17.0343,1784400.0],["2003-11-13",16.9634,17.1334,16.9398,17.0012,522600.0],["2003-11-14",17.0012,17.1665,16.8123,16.9115,497600.0],["2003-11-17",16.6706,16.7509,16.425,16.6045,1444400.0],["2003-11-18",16.5856,16.7792,16.4581,16.4959,848000.0],["2003-11-19",16.4581,16.4723,16.2597,16.3731,2153600.0],["2003-11-20",16.3164,16.4959,16.0803,16.3542,1451000.0],["2003-11-21",16.4109,16.5384,16.2456,16.4581,1229200.0],["2003-11-24",16.5289,16.869,16.5289,16.784,747200.0],["2003-11-25",16.8265,17.4215,16.7981,17.3648,1701000.0],["2003-11-26",17.3082,17.6765,17.3082,17.5348,1270400.0],["2003-11-28",17.5396,17.8135,17.5207,17.7001,343800.0],["2003-12-01",17.7804,17.941,17.7804,17.8182,921000.0],["2003-12-02",17.686,17.686,17.3318,17.3318,1035400.0],["2003-12-03",17.4262,17.9363,17.4168,17.5773,1501800.0],["2003-12-04",17.7946,17.8087,17.4451,17.6057,1465800.0],["2003-12-05",17.5585,17.6293,17.379,17.3932,1156600.0],["2003-12-08",17.5112,17.5962,17.4309,17.5443,1080000.0],["2003-12-09",17.5915,17.6151,17.2373,17.2657,692200.0],["2003-12-10",17.3554,17.3884,16.9634,17.0579,1557400.0],["2003-12-11",17.1523,17.294,17.1193,17.2373,1480400.0],["2003-12-12",17.3318,17.4451,17.0579,17.2137,1502200.0],["2003-12-15",17.2987,17.4215,17.2137,17.2231,806800.0],["2003-12-16",17.2845,17.5915,17.2373,17.5915,1669600.0],["2003-12-17",17.5443,17.5443,17.3884,17.4971,1103400.0],["2003-12-18",17.5915,17.8796,17.5773,17.8135,964200.0],["2003-12-19",17.8985,17.8985,17.6435,17.804,367800.0],["2003-12-22",17.8087,18.0402,17.7568,17.9363,843600.0],["2003-12-23",17.8512,17.889,17.7615,17.8276,448400.0],["2003-12-24",17.7993,17.7993,17.6387,17.7096,200200.0],["2003-12-26",17.7049,17.7285,17.6623,17.6812,146400.0],["2003-12-29",17.6623,17.9788,17.5537,17.9788,577200.0],["2003-12-30",17.9457,17.9599,17.8229,17.8654,785000.0],["2003-12-31",17.8701,17.8701,17.6907,17.7615,658200.0],["2004-01-02",17.7946,17.8607,17.5065,17.5773,555400.0],["2004-01-05",17.5726,17.719,17.3365,17.6765,1006400.0],["2004-01-06",17.6057,17.8418,17.5773,17.7993,715400.0],["2004-01-07",17.804,17.8749,17.6907,17.7946,906000.0],["2004-01-08",17.7804,17.8087,17.5915,17.7143,1428600.0],["2004-01-09",17.686,18.3991,17.6623,18.0165,2154000.0],["2004-01-12",18.3943,18.8194,18.2857,18.418,2960800.0],["2004-01-13",18.4652,18.5738,18.0779,18.2763,872800.0],["2004-01-14",18.2999,18.5407,18.2527,18.4746,757800.0],["2004-01-15",18.418,18.4652,18.2527,18.3896,407200.0],["2004-01-16",18.8902,19.2302,18.7958,18.8902,2577400.0],["2004-01-20",18.9847,18.9847,18.536,18.6777,905200.0],["2004-01-21",18.5832,18.6305,18.4605,18.5832,976000.0],["2004-01-22",18.5832,18.673,18.4652,18.5124,1024400.0],["2004-01-23",18.6069,18.6682,18.4699,18.6257,1011400.0],["2004-01-26",18.6069,19.0555,18.5266,19.0083,1718000.0],["2004-01-27",19.1263,20.307,19.0366,19.1027,2499200.0],["2004-01-28",19.4569,19.523,18.621,18.6588,2390000.0],["2004-01-29",19.1263,19.1972,18.7249,18.9611,2428600.0],["2004-01-30",19.0555,19.1736,18.9091,19.0838,1333200.0],["2004-02-02",19.0319,19.1122,18.8902,18.9611,833200.0],["2004-02-03",18.9941,19.2208,18.961,19.1925,1542800.0],["2004-02-04",19.1263,19.1263,18.8335,19.0083,1380600.0],["2004-02-05",19.0083,19.2586,19.0083,19.2066,1565800.0],["2004-02-06",19.2066,19.66,19.0886,19.6033,1520600.0],["2004-02-09",19.7403,20.2598,19.7403,20.1228,2645400.0],["2004-02-10",19.9056,20.0236,19.6269,19.9764,1527600.0],["2004-02-11",20.0236,20.2503,19.8206,20.1842,919800.0],["2004-02-12",20.1181,20.1181,19.8253,20.0708,1334600.0],["2004-02-13",20.0472,20.0992,19.8583,20.0472,709600.0],["2004-02-17",20.1086,20.2598,20.0,20.2031,1075600.0],["2004-02-18",20.1275,20.4439,20.1181,20.2928,1239800.0],["2004-02-19",20.425,20.5762,20.2456,20.2881,2168800.0],["2004-02-20",20.2881,20.3636,20.0472,20.2739,1119400.0],["2004-02-23",20.3542,20.3731,19.9811,20.0945,812000.0],["2004-02-24",19.9764,20.1653,19.8772,20.0189,434200.0],["2004-02-25",19.9433,20.3211,19.9103,20.2361,436000.0],["2004-02-26",20.3306,21.0059,20.3306,20.9256,1969000.0],["2004-02-27",20.8312,20.8831,20.4014,20.5667,2450000.0],["2004-03-01",20.5714,20.8642,20.4203,20.8265,1371400.0],["2004-03-02",20.8265,21.1145,20.8217,20.9351,942800.0],["2004-03-03",20.987,21.1098,20.9445,21.072,482600.0],["2004-03-04",21.2279,21.2373,20.9067,21.2373,1070400.0],["2004-03-05",20.9681,21.3412,20.8501,21.2326,1684000.0],["2004-03-08",21.2987,21.6529,21.2373,21.4451,1235000.0],["2004-03-09",21.3695,21.4168,21.1098,21.2326,687600.0],["2004-03-10",21.2326,21.4687,20.8501,20.9445,944000.0],["2004-03-11",20.7792,21.0862,20.5762,20.6045,1653800.0],["2004-03-12",20.6612,21.1334,20.647,21.039,977400.0],["2004-03-15",20.9917,21.2043,20.6139,20.6659,1682200.0],["2004-03-16",20.8028,21.379,20.8028,21.0862,1045000.0],["2004-03-17",21.2751,21.5065,21.242,21.3884,685000.0],["2004-03-18",21.1854,21.2515,20.9067,21.0862,1051800.0],["2004-03-19",21.1334,21.2845,20.9351,20.9445,918200.0],["2004-03-22",20.8973,20.8973,20.1936,20.34,953200.0],["2004-03-23",20.5431,20.8265,20.2975,20.562,1241600.0],["2004-03-24",20.4959,21.1948,20.4959,21.1618,1465800.0],["2004-03-25",21.3459,21.6671,21.2845,21.5773,1153000.0],["2004-03-26",21.6057,21.7426,21.4121,21.5585,1072600.0],["2004-03-29",21.5348,21.8088,21.5348,21.7237,889200.0],["2004-03-30",21.6765,21.686,21.2798,21.3601,952800.0],["2004-03-31",21.379,21.5443,21.1334,21.4121,1112400.0],["2004-04-01",21.4309,21.8465,21.3648,21.8088,752200.0],["2004-04-02",21.9363,22.2857,21.9079,22.0874,891200.0],["2004-04-05",22.4321,23.0886,22.4038,22.9374,1661000.0],["2004-04-06",22.8099,22.8713,22.5974,22.5974,1508800.0],["2004-04-07",22.503,22.5077,22.1488,22.2385,2253600.0],["2004-04-08",22.2385,22.3141,21.8796,21.9268,1030200.0],["2004-04-12",22.0071,22.1724,21.8371,21.8418,657400.0],["2004-04-13",21.6057,21.9363,21.2515,21.2515,1426400.0],["2004-04-14",21.2515,21.3223,21.1429,21.2279,1173800.0],["2004-04-15",21.2987,21.2987,20.7178,20.7745,1458800.0],["2004-04-16",20.7603,21.0768,20.7131,21.0106,2303800.0],["2004-04-19",21.1334,21.7237,21.0909,21.6104,2042000.0],["2004-04-20",21.6765,21.9363,21.4876,21.7946,1837800.0],["2004-04-21",22.0402,22.3613,21.634,22.1771,4146600.0],["2004-04-22",22.2432,22.7296,22.1252,22.4794,1578800.0],["2004-04-23",22.503,22.5266,22.0827,22.333,902800.0],["2004-04-26",22.3613,22.3707,21.8182,22.0543,1310800.0],["2004-04-27",22.0543,22.4652,21.9268,22.3755,2056400.0],["2004-04-28",22.3755,22.3755,22.0354,22.1063,1483200.0],["2004-04-29",22.0307,22.1677,21.771,21.9504,1800800.0],["2004-04-30",22.0543,22.1299,21.5065,21.634,1728600.0],["2004-05-03",21.634,22.4274,21.634,22.4227,1672800.0],["2004-05-04",21.7001,21.7899,20.7792,21.0106,5137800.0],["2004-05-05",21.039,21.5915,21.0106,21.5018,2333000.0],["2004-05-06",21.5018,21.6293,21.3034,21.4357,1756400.0],["2004-05-07",21.2987,21.379,20.1936,20.1936,2456600.0],["2004-05-10",20.1936,20.1936,19.3577,19.7592,3372800.0],["2004-05-11",19.8819,20.3778,19.8819,20.255,2620600.0],["2004-05-12",20.255,20.2739,19.7639,20.2172,1720200.0],["2004-05-13",19.9764,19.9764,19.4711,19.7025,3239200.0],["2004-05-14",19.693,20.1606,19.4239,19.9811,2279600.0],["2004-05-17",19.8347,20.0614,19.693,19.8772,1344200.0],["2004-05-18",19.9103,20.6801,19.9103,20.4959,1973400.0],["2004-05-19",20.7792,20.9162,20.477,20.51,1908800.0],["2004-05-20",20.5148,20.732,20.51,20.5573,897800.0],["2004-05-21",20.6376,20.7792,20.5384,20.7178,707000.0],["2004-05-24",20.7556,20.8548,20.7226,20.8359,843600.0],["2004-05-25",20.7556,21.1476,20.6848,21.1476,619000.0],["2004-05-26",21.1476,21.1901,21.0295,21.0484,1334600.0],["2004-05-27",21.1098,21.157,20.902,20.9681,1380200.0],["2004-05-28",21.0154,21.2987,20.9681,20.9729,1636000.0],["2004-06-01",20.9729,21.5207,20.9209,21.3932,2084800.0],["2004-06-02",21.4451,21.6387,21.2609,21.2893,1364800.0],["2004-06-03",21.294,21.4404,21.0295,21.0295,1850000.0],["2004-06-04",21.5348,21.8654,21.5348,21.7379,2837800.0],["2004-06-07",21.4876,21.7379,21.0154,21.1759,6980400.0],["2004-06-08",21.1806,22.7249,21.1334,22.6635,5281400.0],["2004-06-09",22.4982,22.8052,22.2952,22.4416,2784200.0],["2004-06-10",22.4321,22.6258,22.3613,22.4794,933200.0],["2004-06-14",22.3141,22.7627,21.8418,22.7627,4230800.0],["2004-06-15",22.7627,23.5089,22.758,23.3766,4205800.0],["2004-06-16",23.3294,23.3436,22.9988,23.0838,1842600.0],["2004-06-17",23.0933,23.235,22.5738,22.7627,2521400.0],["2004-06-18",22.7627,23.013,22.4557,22.4557,1992800.0],["2004-06-21",22.7627,22.8477,22.5691,22.6116,1560000.0],["2004-06-22",22.6116,22.7863,22.6116,22.6919,893600.0],["2004-06-23",22.7108,22.8099,22.5502,22.5974,947800.0],["2004-06-24",22.5974,22.621,22.2857,22.4557,1054200.0],["2004-06-25",22.4605,22.5596,22.366,22.4321,1259200.0],["2004-06-28",22.4557,22.5596,22.3141,22.3802,1555600.0],["2004-06-29",22.4274,22.5502,22.3235,22.4274,678800.0],["2004-06-30",22.4746,22.4746,22.1677,22.1677,1827800.0],["2004-07-01",22.1724,22.3613,21.9457,21.9977,1138200.0],["2004-07-02",22.1015,22.2904,21.9599,21.9599,563400.0],["2004-07-06",21.9646,22.0543,21.5348,21.6529,2058600.0],["2004-07-07",21.6293,21.6293,21.1854,21.1995,2557000.0],["2004-07-08",20.9681,20.9681,20.1606,20.2409,5435600.0],["2004-07-09",20.2409,20.3306,20.0472,20.255,2279200.0],["2004-07-12",20.3164,20.4817,20.1558,20.2503,1232400.0],["2004-07-13",20.4723,20.6706,20.3542,20.4959,907000.0],["2004-07-14",20.4487,20.6848,20.2314,20.392,1259200.0],["2004-07-15",20.4723,20.7131,19.9764,20.0425,1601000.0],["2004-07-16",20.1889,20.307,19.8725,19.9292,1274200.0],["2004-07-19",20.0236,20.6187,19.8442,19.9008,1854000.0],["2004-07-20",19.8442,19.9906,19.7355,19.9906,3326600.0],["2004-07-21",20.5903,20.8265,20.1747,20.3448,3433200.0],["2004-07-22",20.7556,21.4451,20.6187,21.3695,3985600.0],["2004-07-23",21.3695,21.3837,21.1665,21.2515,1222800.0],["2004-07-26",21.2562,21.2562,20.6139,20.8265,1018800.0],["2004-07-27",20.8973,21.2326,20.8973,20.9398,967800.0],["2004-07-28",21.0012,21.0154,20.4109,20.7037,1049600.0],["2004-07-29",20.6092,20.8453,20.5431,20.7651,745800.0],["2004-07-30",20.732,20.9067,20.6848,20.8501,637000.0],["2004-08-02",20.5903,20.8265,20.2834,20.7981,839600.0],["2004-08-03",20.7792,20.9351,20.5053,20.5431,640600.0],["2004-08-04",20.5431,20.5478,20.1511,20.2267,1020600.0],["2004-08-05",20.307,20.4203,20.0803,20.085,532800.0],["2004-08-06",19.9056,19.9197,19.523,19.7686,1232600.0],["2004-08-09",19.7119,19.8347,19.0838,19.6458,2212000.0],["2004-08-10",19.5986,20.0992,19.5986,20.0425,981600.0],["2004-08-11",19.9481,19.9528,19.6411,19.7686,786400.0],["2004-08-12",19.7167,19.7167,19.1972,19.2255,1380400.0],["2004-08-13",19.1877,19.4853,18.9374,18.9847,1194000.0],["2004-08-16",19.0555,19.5703,18.9847,19.4097,1019000.0],["2004-08-17",19.4805,19.8725,19.4805,19.6458,989600.0],["2004-08-18",19.4805,19.4853,19.2302,19.2869,1408000.0],["2004-08-19",19.2869,19.2916,18.928,19.0224,1890200.0],["2004-08-20",19.0272,19.2822,18.706,19.1736,1692200.0],["2004-08-23",19.2019,19.32,19.0036,19.0319,704600.0],["2004-08-24",19.1027,19.1877,18.8524,19.0083,525200.0],["2004-08-25",18.9469,19.6694,18.9044,19.5986,1965400.0],["2004-08-26",19.6033,20.2361,19.6033,20.0708,1829000.0],["2004-08-27",20.0472,20.052,19.6978,19.7781,726800.0],["2004-08-30",19.7781,19.7828,19.3625,19.4853,821000.0],["2004-08-31",19.5986,19.7639,19.4569,19.523,803400.0],["2004-09-01",19.5041,19.9953,19.49,19.9906,1393600.0],["2004-09-02",20.0614,20.2975,20.0,20.1133,1337200.0],["2004-09-03",19.8819,20.2597,19.7403,20.2172,2379200.0],["2004-09-07",20.3306,21.0106,20.307,20.902,2284800.0],["2004-09-08",20.9587,21.2043,20.7745,20.7792,1775600.0],["2004-09-09",20.8406,20.9776,20.6045,20.7178,820800.0],["2004-09-10",20.6612,20.7414,20.4959,20.6848,488400.0],["2004-09-13",20.7084,21.1334,20.7037,21.0862,1414800.0],["2004-09-14",21.1098,21.8749,21.1098,21.6671,2784800.0],["2004-09-15",21.6718,21.6954,21.4404,21.6293,1156600.0],["2004-09-16",21.6293,21.8418,21.549,21.6198,524800.0],["2004-09-17",21.7143,21.8843,21.6529,21.8135,786200.0],["2004-09-20",22.1866,22.5974,22.1252,22.2432,2657200.0],["2004-09-21",22.2432,22.6163,22.2432,22.5124,1467600.0],["2004-09-22",22.5124,22.5124,22.196,22.2149,1056600.0],["2004-09-23",22.2432,22.6683,22.1771,22.2338,1129600.0],["2004-09-24",22.3377,22.843,22.3377,22.843,1796800.0],["2004-09-27",22.8808,22.9469,22.418,22.418,1336400.0],["2004-09-28",22.4227,23.0508,22.1866,22.9658,3200800.0],["2004-09-29",22.961,22.961,22.6446,22.8099,2072400.0],["2004-09-30",22.8099,23.6789,22.7721,23.4475,3095600.0],["2004-10-01",23.3861,23.5514,23.2113,23.5419,1766000.0],["2004-10-04",23.6128,23.9386,23.575,23.8725,2332800.0],["2004-10-05",23.8017,24.4392,23.5136,24.3495,3104800.0],["2004-10-06",24.3495,25.0909,24.2645,24.7698,4438200.0],["2004-10-07",24.6281,24.7226,24.3589,24.6045,1899800.0],["2004-10-08",24.6187,24.7698,24.4959,24.6045,1432000.0],["2004-10-11",24.6092,24.8406,24.2739,24.392,1561200.0],["2004-10-12",24.3117,24.4959,24.1559,24.3589,1081800.0],["2004-10-13",24.4864,24.8312,24.4864,24.7037,1654800.0],["2004-10-14",24.7556,24.8501,24.6187,24.7178,1110000.0],["2004-10-15",24.6753,25.3601,24.6517,25.3129,1888800.0],["2004-10-18",25.3176,25.7851,25.0484,25.6435,2383400.0],["2004-10-19",25.7379,26.1157,25.6671,25.9977,1994000.0],["2004-10-20",25.6954,25.6954,24.2078,24.8265,11110200.0],["2004-10-21",24.8265,24.9823,24.052,24.5337,4466800.0],["2004-10-22",24.3211,24.699,24.085,24.5903,2351400.0],["2004-10-25",24.5337,24.9681,24.4487,24.902,1478000.0],["2004-10-26",24.8548,24.9398,24.6989,24.9162,1085600.0],["2004-10-27",24.8406,25.3837,24.784,25.2657,2074200.0],["2004-10-28",25.2893,25.2893,24.9729,25.1476,885000.0],["2004-10-29",25.1948,25.5018,24.902,25.4073,1565400.0],["2004-11-01",25.4073,25.7379,25.1618,25.7049,1992400.0],["2004-11-02",25.7096,26.1629,25.7049,25.8654,3087400.0],["2004-11-03",26.6116,26.6966,26.111,26.6494,2741200.0],["2004-11-04",26.5644,27.2113,26.5171,27.098,1759200.0],["2004-11-05",27.2727,28.2314,27.1405,28.1559,3231400.0],["2004-11-08",28.1559,28.3684,27.6883,28.0756,2031400.0],["2004-11-09",28.1464,28.2975,27.7733,28.1936,1474400.0],["2004-11-10",28.2409,28.8737,27.7497,27.8253,2114600.0],["2004-11-11",27.7686,28.0047,27.32,27.3436,2716600.0],["2004-11-12",27.3389,27.4522,25.7379,27.1452,2724600.0],["2004-11-15",27.2019,27.6269,27.2019,27.5089,1821600.0],["2004-11-16",27.3908,27.4286,27.0224,27.1169,1442600.0],["2004-11-17",27.1641,27.6033,26.9941,27.1547,1112000.0],["2004-11-18",27.2255,27.4758,27.0413,27.2113,759600.0],["2004-11-19",27.1736,27.1736,26.5785,26.5833,1041200.0],["2004-11-22",26.6021,26.9044,26.2857,26.7721,890200.0],["2004-11-23",26.7391,27.0413,26.6824,26.8335,816400.0],["2004-11-24",26.8241,27.4994,26.8241,27.4239,832000.0],["2004-11-26",27.3672,27.8631,27.2019,27.7686,421600.0],["2004-11-29",27.8867,28.0897,27.5278,27.5986,1257200.0],["2004-11-30",27.6742,27.8631,27.3908,27.5325,971200.0],["2004-12-01",27.5797,28.699,27.5089,28.6423,2807600.0],["2004-12-02",28.647,28.8076,28.5053,28.6659,1853000.0],["2004-12-03",29.6104,30.6069,29.2798,30.0071,3411600.0],["2004-12-06",29.941,29.9457,29.634,29.8324,563400.0],["2004-12-07",29.8324,30.0307,29.4451,29.4593,690600.0],["2004-12-08",29.7049,29.7757,29.4923,29.6104,1118200.0],["2004-12-09",29.5396,29.7521,29.2326,29.7049,1654000.0],["2004-12-10",29.7096,31.0508,29.7096,31.0272,2485200.0],["2004-12-13",31.0319,31.7592,31.0319,31.6411,1433400.0],["2004-12-14",31.6647,32.0425,31.6647,32.0331,2238800.0],["2004-12-15",31.8772,32.6895,31.5325,32.0709,4049600.0],["2004-12-16",32.1134,32.7037,31.83,32.7037,2207600.0],["2004-12-17",32.7037,33.0579,32.4912,32.987,1378200.0],["2004-12-20",33.1051,33.5821,32.2078,32.2645,2263600.0],["2004-12-21",32.3117,33.2326,31.8111,33.0579,2170000.0],["2004-12-22",33.0343,33.7237,32.9634,33.2279,1375400.0],["2004-12-23",33.294,33.3648,32.9209,33.2987,422200.0],["2004-12-27",33.1995,33.2893,32.5478,32.7556,1050800.0],["2004-12-28",32.869,33.8843,32.869,33.8135,1460600.0],["2004-12-29",33.719,34.1299,33.4498,34.0213,1191800.0],["2004-12-30",34.4746,34.7108,34.0543,34.5124,1510400.0],["2004-12-31",34.5124,34.6494,34.1913,34.3518,803400.0],["2005-01-03",34.3518,34.6352,33.7663,33.8465,1548200.0],["2005-01-04",34.026,34.1913,33.3318,33.5868,3267600.0],["2005-01-05",33.4829,34.333,33.4829,34.1913,2290600.0],["2005-01-06",34.2385,36.5431,34.2385,36.2173,3677200.0],["2005-01-07",36.2173,36.2173,35.0461,35.183,2481400.0],["2005-01-10",35.0886,35.3955,34.6399,35.0886,1520800.0],["2005-01-11",35.0933,35.7025,34.6541,35.6222,1897800.0],["2005-01-12",35.5136,35.8631,34.6683,35.1594,2103800.0],["2005-01-13",35.2775,35.6647,34.8288,34.8997,1535000.0],["2005-01-14",35.183,35.2255,34.6399,34.8383,1456400.0],["2005-01-18",34.8383,36.2881,34.6635,36.0331,1487800.0],["2005-01-19",36.2692,36.5526,35.7356,35.915,1518200.0],["2005-01-20",35.915,36.0567,34.1913,34.3849,2593400.0],["2005-01-21",34.3093,34.4227,33.7757,33.8135,2267800.0],["2005-01-24",34.1677,34.3519,32.8265,32.9634,2964200.0],["2005-01-25",33.1523,33.8135,32.7981,32.9162,1703800.0],["2005-01-26",33.1051,33.5018,33.1051,33.4546,1100800.0],["2005-01-27",33.4546,34.2385,33.4026,33.6718,1486600.0],["2005-01-28",33.7662,34.4321,33.5301,34.4038,1386600.0],["2005-01-31",34.2385,34.7485,33.6718,33.9126,2760800.0],["2005-02-01",34.7108,35.2161,33.6718,34.8477,3165800.0],["2005-02-02",35.32,36.1889,34.9705,35.8678,2153800.0],["2005-02-03",34.9469,35.8442,34.9469,35.7733,5005600.0],["2005-02-04",35.5372,37.2468,35.4947,36.8359,3386600.0],["2005-02-07",37.072,37.5915,36.9776,37.4073,2394800.0],["2005-02-08",37.3082,37.5915,37.039,37.379,2205600.0],["2005-02-09",37.3837,37.3837,36.222,36.3637,2364400.0],["2005-02-10",36.647,36.954,35.9764,36.3023,2264600.0],["2005-02-11",36.1842,36.8831,36.0095,36.7698,1545600.0],["2005-02-14",36.7698,36.9256,36.6942,36.8029,1491000.0],["2005-02-15",36.6848,37.0106,36.6848,36.902,1871600.0],["2005-02-16",36.8359,36.9776,36.3589,36.7415,827000.0],["2005-02-17",36.7415,37.5632,36.7415,37.072,2517800.0],["2005-02-18",37.1193,37.4876,36.8926,37.072,1267600.0],["2005-02-22",37.072,37.072,35.1358,35.4428,2691400.0],["2005-02-23",35.7733,35.8442,34.8997,35.3341,2445000.0],["2005-02-24",35.183,35.5608,34.706,35.2539,2415200.0],["2005-02-25",35.4664,35.6553,34.9705,34.9941,1988800.0],["2005-02-28",34.8902,35.268,34.1252,35.0272,2289600.0],["2005-03-01",35.0272,35.608,34.8524,35.5514,2062200.0],["2005-03-02",35.5372,36.0284,35.1925,35.7733,1516600.0],["2005-03-03",35.7733,35.9481,35.5419,35.7356,2255200.0],["2005-03-04",35.3719,35.49,34.621,35.49,3398600.0],["2005-03-07",35.183,36.222,35.183,36.0567,1627200.0],["2005-03-08",35.9386,36.137,34.6683,34.8383,2593000.0],["2005-03-09",34.8383,35.065,34.0732,34.2149,1900200.0],["2005-03-10",34.3093,34.5833,33.601,33.856,1977200.0],["2005-03-11",34.0732,34.8147,34.0591,34.3188,1310200.0],["2005-03-14",34.3188,34.876,34.1346,34.8572,1292000.0],["2005-03-15",35.183,36.4298,35.0838,36.3825,3493800.0],["2005-03-16",36.0803,36.1228,35.3625,35.5844,2027000.0],["2005-03-17",35.8678,36.0992,35.5986,35.83,972200.0],["2005-03-18",36.0708,36.3636,35.3719,35.8253,1221400.0],["2005-03-21",35.7497,36.0331,35.3955,35.8347,1224600.0],["2005-03-22",35.8347,36.0095,35.523,35.5419,1474200.0],["2005-03-23",35.065,35.0697,34.1535,34.1629,3078400.0],["2005-03-24",34.1913,34.9233,33.8135,34.6116,1659800.0],["2005-03-28",34.4888,35.0177,34.1677,34.3613,1291600.0],["2005-03-29",34.1393,34.1393,32.5856,33.1759,3748000.0],["2005-03-30",33.2704,34.0024,33.0673,33.4357,2037600.0],["2005-03-31",33.4357,33.6954,33.0815,33.4451,1840600.0],["2005-04-01",33.5065,33.5207,32.7887,33.2373,2149000.0],["2005-04-04",33.2421,33.4593,32.5573,33.3082,2442600.0],["2005-04-05",33.4262,33.9079,32.9445,33.0437,1848400.0],["2005-04-06",33.3412,33.5821,33.1004,33.1948,878600.0],["2005-04-07",34.111,35.1594,33.6718,34.2432,4621400.0],["2005-04-08",34.3282,34.7249,33.4073,34.4132,2973600.0],["2005-04-11",34.4746,34.8288,34.3093,34.3802,1623200.0],["2005-04-12",34.4321,34.9941,34.3707,34.9374,1118000.0],["2005-04-13",35.4191,36.2409,35.3247,35.4428,3704400.0],["2005-04-14",35.5844,35.6411,34.451,34.7108,2038200.0],["2005-04-15",34.4746,34.5927,33.2657,33.3743,3131600.0],["2005-04-18",33.5632,33.7096,32.7745,32.9304,3085600.0],["2005-04-19",33.4121,34.4038,32.3684,32.5289,6143800.0],["2005-04-20",32.5337,32.5384,31.4994,31.6883,5621000.0],["2005-04-21",31.8489,32.9729,31.8489,32.4392,2894600.0],["2005-04-22",32.9634,33.0579,30.9138,31.4994,4095000.0],["2005-04-25",31.7355,32.9398,31.6458,32.7745,2988000.0],["2005-04-26",32.6564,34.0732,32.6564,33.3412,3007000.0],["2005-04-27",33.3412,33.3412,32.2787,32.9162,2019000.0],["2005-04-28",32.869,33.3082,32.2692,32.5148,2667400.0],["2005-04-29",33.0106,33.2232,32.1134,32.9681,2351800.0],["2005-05-02",33.0579,33.4121,32.8217,33.0579,1573600.0],["2005-05-03",32.1842,32.7934,31.8678,32.1606,2043000.0],["2005-05-04",31.405,33.8607,31.2161,33.5112,3580200.0],["2005-05-05",33.7426,33.9552,33.0626,33.4121,1522000.0],["2005-05-06",34.0024,34.0024,33.4735,33.6624,1359400.0],["2005-05-09",33.0579,33.3176,32.8217,33.0815,1809400.0],["2005-05-10",33.0579,33.0579,32.255,32.4534,1477200.0],["2005-05-11",32.5337,32.6848,31.4805,32.3495,4678400.0],["2005-05-12",32.307,32.4345,31.3814,31.5608,2500600.0],["2005-05-13",31.6458,32.1653,30.7627,31.5467,3287200.0],["2005-05-16",31.4286,32.7745,31.2869,32.7745,2634000.0],["2005-05-17",32.6565,33.4121,32.4675,33.3507,1866600.0],["2005-05-18",33.2468,34.706,33.2468,33.719,3144400.0],["2005-05-19",33.9552,35.1263,33.7379,34.5691,2544400.0],["2005-05-20",34.7296,34.7674,34.0968,34.4085,1165600.0],["2005-05-23",34.2857,34.4935,33.7663,34.2291,902000.0],["2005-05-24",33.8324,34.333,33.7285,34.0685,1216300.0],["2005-05-25",34.2385,34.5313,33.5679,33.719,1242500.0],["2005-05-26",33.7379,34.4746,33.7379,34.3707,2008300.0],["2005-05-27",34.5691,35.4192,34.3141,34.4746,2178700.0],["2005-05-31",34.758,36.2598,34.4463,35.9764,3119500.0],["2005-06-01",35.8914,36.9303,35.6175,36.0331,2934100.0],["2005-06-02",36.1275,36.6753,35.8914,36.562,1285700.0],["2005-06-03",36.8359,38.3566,36.817,37.5443,3840600.0],["2005-06-06",37.4026,37.6199,36.5053,36.902,2429200.0],["2005-06-07",37.4026,38.1488,36.5148,36.5148,3022000.0],["2005-06-08",37.0248,37.8843,36.8359,37.3743,2163800.0],["2005-06-09",37.5443,39.5278,37.1193,39.5278,3426100.0],["2005-06-10",39.5278,39.83,38.536,38.8949,2576100.0],["2005-06-13",38.7249,39.3011,38.5832,39.1594,1520600.0],["2005-06-14",39.2916,40.3306,39.235,40.1795,1924700.0],["2005-06-15",40.1795,40.5951,39.2916,39.9528,2113400.0],["2005-06-16",40.2362,40.3778,39.1405,39.4994,2612400.0],["2005-06-17",39.0083,39.5183,38.4321,39.49,2519200.0],["2005-06-20",39.2916,39.2916,38.8666,38.9705,976300.0],["2005-06-21",38.9705,39.235,38.7249,39.15,1485400.0],["2005-06-22",38.9705,39.7639,38.9705,39.1972,1533300.0],["2005-06-23",39.2539,39.2539,37.6671,37.9315,1568300.0],["2005-06-24",37.7804,38.0354,36.7037,37.072,1947100.0],["2005-06-27",36.5526,37.1193,36.0897,36.6753,3164700.0],["2005-06-28",37.0531,37.9032,37.0531,37.6199,1685100.0],["2005-06-29",38.1582,38.1677,37.2609,37.601,1527700.0],["2005-06-30",38.0165,38.2527,37.2609,37.3837,1379600.0],["2005-07-01",37.5726,37.8088,37.1193,37.5821,562900.0],["2005-07-05",37.5159,38.2527,37.2987,37.8749,747600.0],["2005-07-06",38.2527,38.7722,38.111,38.3188,979500.0],["2005-07-07",37.5443,39.0555,37.5443,38.8194,1423400.0],["2005-07-08",38.3943,39.8394,38.3943,39.6222,1154800.0],["2005-07-11",39.7639,40.4628,39.6694,40.3023,1253400.0],["2005-07-12",40.1889,40.699,39.8678,40.2928,2766800.0],["2005-07-13",40.2078,40.4534,40.0756,40.34,634000.0],["2005-07-14",40.2739,40.8406,40.2173,40.6045,1023100.0],["2005-07-15",40.7367,41.7379,40.6234,41.3695,1607900.0],["2005-07-18",41.4451,41.6057,41.0106,41.1712,838000.0],["2005-07-19",41.0862,41.5112,40.8973,41.1901,816600.0],["2005-07-20",41.2751,42.5124,41.1523,42.4841,1925400.0],["2005-07-21",42.2952,42.6919,41.5585,42.6258,1753400.0],["2005-07-22",42.5502,42.8241,42.0307,42.7202,889100.0],["2005-07-25",42.5974,42.6824,41.209,41.3412,1919600.0],["2005-07-26",41.8229,42.503,41.1334,41.634,1177900.0],["2005-07-27",41.0862,41.5679,40.9445,41.464,2015300.0],["2005-07-28",40.614,44.1748,40.1417,43.4475,3954300.0],["2005-07-29",42.7391,43.2303,42.2669,42.928,2517500.0],["2005-08-01",42.4558,42.9563,42.4274,42.673,1254000.0],["2005-08-02",42.503,43.0697,42.2196,43.0225,1972100.0],["2005-08-03",42.3141,43.0413,41.4168,41.634,2309600.0],["2005-08-04",40.9256,41.3318,39.8961,40.5478,2352800.0],["2005-08-05",40.614,40.6612,39.9906,40.4439,1163700.0],["2005-08-08",40.1417,40.2361,39.3483,39.6033,1311300.0],["2005-08-09",39.7167,40.8501,39.7167,40.7556,1355100.0],["2005-08-10",40.8595,41.549,40.8406,41.0957,1636400.0],["2005-08-11",41.039,41.2184,40.17,40.4723,1143700.0],["2005-08-12",40.3778,40.5195,38.8666,39.9622,2622500.0],["2005-08-15",40.1606,40.8028,39.8583,40.5384,1113200.0],["2005-08-16",40.3023,40.5195,38.9422,39.2539,1703500.0],["2005-08-17",39.3389,41.1807,39.3389,40.7273,2107300.0],["2005-08-18",40.4912,40.7745,39.8583,40.0945,1064900.0],["2005-08-19",40.1039,40.5384,39.2822,39.4805,1051500.0],["2005-08-22",39.4805,41.5396,39.4711,40.3212,2198400.0],["2005-08-23",40.6328,41.1807,39.4144,39.7261,2269100.0],["2005-08-24",39.49,40.3117,39.3861,39.6789,1145800.0],["2005-08-25",39.9528,41.0201,39.7639,41.0107,2018600.0],["2005-08-26",40.6801,40.9068,40.0095,40.4062,1544400.0],["2005-08-29",39.9056,40.9162,39.66,40.8973,1386800.0],["2005-08-30",40.7084,41.1523,39.405,40.2362,2026100.0],["2005-08-31",40.2361,40.5667,38.7249,39.915,2285500.0],["2005-09-01",39.4427,40.8028,38.9611,39.6694,2532800.0],["2005-09-02",39.3861,39.9528,38.6494,39.8206,1361200.0],["2005-09-06",39.4333,40.6328,39.4333,40.3495,2201000.0],["2005-09-07",40.5006,43.6931,40.4912,43.0225,4914100.0],["2005-09-08",42.9941,43.8631,42.5502,43.0602,2095500.0],["2005-09-09",43.6742,44.0614,43.0319,43.1925,1903400.0],["2005-09-12",43.1169,43.4003,42.4558,43.1075,1309600.0],["2005-09-13",42.9752,43.0413,42.2196,42.5974,1544400.0],["2005-09-14",42.8052,42.9563,42.0307,42.2479,1082600.0],["2005-09-15",42.4935,42.7391,41.8796,42.3613,774700.0],["2005-09-16",42.4935,42.6446,41.5018,42.2952,1493800.0],["2005-09-19",42.2196,42.2196,40.8595,41.3129,1201100.0],["2005-09-20",41.209,41.209,38.9611,39.7167,3724000.0],["2005-09-21",38.9611,40.1889,38.8666,39.8772,2671900.0],["2005-09-22",39.9056,41.0862,39.2822,40.9729,2457100.0],["2005-09-23",40.3778,41.5585,40.0945,41.3979,2043700.0],["2005-09-26",41.464,41.7285,39.7639,40.7556,3331100.0],["2005-09-27",40.5384,41.379,40.3589,41.1807,1781000.0],["2005-09-28",41.1807,41.5112,40.7651,40.8217,1787900.0],["2005-09-29",40.7178,40.9918,39.9056,40.8973,1242400.0],["2005-09-30",40.8029,41.8324,40.7556,41.3412,1868100.0],["2005-10-03",41.1051,41.3412,40.1889,40.4723,1932300.0],["2005-10-04",41.2468,42.3991,40.5101,41.2468,2513900.0],["2005-10-05",41.3601,41.3601,39.9056,39.9717,1284200.0],["2005-10-06",39.9245,40.6139,39.1877,39.7733,2753200.0],["2005-10-07",39.575,40.3023,39.2822,39.4522,1202300.0],["2005-10-10",39.0744,39.5183,37.7804,37.7804,2519800.0],["2005-10-11",38.0166,38.3471,37.4498,37.7049,1906400.0],["2005-10-12",37.2609,38.111,36.1748,36.8359,2180400.0],["2005-10-13",36.8359,37.2137,36.222,37.1665,1346800.0],["2005-10-14",37.2137,38.7249,37.2137,38.196,1823000.0],["2005-10-17",37.9788,38.5644,37.7899,38.3377,1286700.0],["2005-10-18",38.6305,38.6966,37.1193,37.2232,2845000.0],["2005-10-19",37.0909,39.7828,36.7887,39.7828,2970300.0],["2005-10-20",39.575,40.5384,39.4711,39.9056,2371400.0],["2005-10-21",39.7639,40.5006,39.3861,39.6506,1572100.0],["2005-10-24",39.8111,41.1807,39.8111,40.9823,2218100.0],["2005-10-25",41.1429,41.379,39.9622,41.2845,1900700.0],["2005-10-26",39.1972,39.3861,35.6553,35.6553,6686800.0],["2005-10-27",35.6553,35.6553,34.6163,34.7674,4301300.0],["2005-10-28",34.9469,35.5608,34.8808,35.3247,2489200.0],["2005-10-31",35.3247,36.222,35.0225,35.2964,4020900.0],["2005-11-01",35.0413,35.2964,34.1441,34.588,5849400.0],["2005-11-02",34.588,35.9197,34.1441,35.4191,5227300.0],["2005-11-03",36.1748,36.9115,36.1748,36.7792,4070400.0],["2005-11-04",36.8359,37.2137,36.4581,37.2137,2962700.0],["2005-11-07",37.0248,37.3932,36.1747,37.0059,2301400.0],["2005-11-08",36.5998,36.5998,35.7214,35.9008,1802100.0],["2005-11-09",35.9008,36.3542,35.4002,35.7025,2437300.0],["2005-11-10",35.6553,37.0909,34.9563,36.9776,2051800.0],["2005-11-11",37.3082,37.3082,36.4014,36.647,1276700.0],["2005-11-14",36.5998,36.8831,35.8158,36.4864,1851500.0],["2005-11-15",36.222,37.3554,36.0803,36.7698,1778900.0],["2005-11-16",36.5053,36.7415,35.5136,35.7025,1913400.0],["2005-11-17",35.7875,36.6942,35.7875,36.4109,1224100.0],["2005-11-18",36.732,37.072,36.1086,36.4109,1432000.0],["2005-11-21",36.6942,38.281,36.6942,38.0543,2357500.0],["2005-11-22",37.7332,38.1205,37.2137,37.9882,1580100.0],["2005-11-23",37.6104,39.3105,37.3743,38.9044,2067100.0],["2005-11-25",38.6305,38.9138,38.5171,38.8572,471200.0],["2005-11-28",38.4888,38.6588,37.2609,37.4215,1309700.0],["2005-11-29",37.8276,37.9693,36.7698,37.0248,1737700.0],["2005-11-30",36.7603,37.4498,35.8819,35.9953,1493400.0],["2005-12-01",36.3164,37.0909,35.9953,36.817,1228000.0],["2005-12-02",35.8914,36.5337,35.6175,36.4959,1504000.0],["2005-12-05",36.1275,36.3448,35.3625,35.3719,1665600.0],["2005-12-06",35.8442,36.1275,35.1358,35.3719,2944300.0],["2005-12-07",35.183,35.3625,34.5785,35.183,2447000.0],["2005-12-08",35.4192,35.7308,35.1925,35.4947,1549000.0],["2005-12-09",35.3058,35.8064,34.503,35.6836,1978100.0],["2005-12-12",35.6836,36.8359,35.6742,36.5148,2264600.0],["2005-12-13",36.3448,36.3448,35.013,35.1358,1977300.0],["2005-12-14",34.9469,35.013,34.4652,34.9186,1802600.0],["2005-12-15",34.8241,35.9764,34.3802,34.7297,1465900.0],["2005-12-16",34.8524,35.1358,34.333,34.4935,1451200.0],["2005-12-19",34.0213,34.0496,33.3412,33.5396,2350000.0],["2005-12-20",33.5396,34.1441,33.3885,34.0024,2347300.0],["2005-12-21",33.8701,34.8052,33.8701,34.2857,1595600.0],["2005-12-22",34.2857,34.333,33.7379,34.2102,1327700.0],["2005-12-23",34.0968,34.418,33.7568,34.0024,2882500.0],["2005-12-27",34.1441,34.2196,33.804,33.8135,680700.0],["2005-12-28",33.9552,34.1818,33.7757,33.9079,676600.0],["2005-12-29",34.0968,34.6257,33.6623,34.2952,1196800.0],["2005-12-30",34.1913,34.9658,34.0307,34.6352,1269100.0],["2006-01-03",34.8997,35.1358,33.6435,34.8808,1791900.0],["2006-01-04",34.8808,34.8808,33.889,33.9835,1170900.0],["2006-01-05",34.333,34.3802,33.6246,33.7663,1137600.0],["2006-01-06",34.1913,34.9469,34.0402,34.5596,1662700.0],["2006-01-09",34.9469,35.8158,34.9469,35.6175,2627200.0],["2006-01-10",34.9847,35.9386,34.8524,35.7403,1420000.0],["2006-01-11",36.0803,36.7226,35.4475,36.4109,2007500.0],["2006-01-12",36.0803,36.2314,35.4286,35.6364,1564200.0],["2006-01-13",35.5892,36.0992,35.4947,35.7403,587000.0],["2006-01-17",34.9752,35.438,34.4085,34.8524,1907800.0],["2006-01-18",34.6163,35.6175,34.2385,34.9469,1435800.0],["2006-01-19",35.3814,35.4286,34.4746,34.5691,1393300.0],["2006-01-20",34.4746,35.2302,33.8985,34.0968,1343400.0],["2006-01-23",34.1441,34.2102,33.3034,33.464,1546300.0],["2006-01-24",34.0024,34.6258,33.9268,34.5219,1749100.0],["2006-01-25",34.6446,34.8997,34.4463,34.6541,1277900.0],["2006-01-26",35.0036,35.6553,34.8241,35.5514,1455900.0],["2006-01-27",35.0413,36.0803,34.9469,35.7497,1218000.0],["2006-01-30",35.7969,35.8914,35.0319,35.3436,828000.0],["2006-01-31",35.5514,35.7686,34.7863,35.0036,1193300.0],["2006-02-01",34.9469,35.8064,34.9375,35.5608,993100.0],["2006-02-02",35.3247,35.5986,34.8052,35.0319,1056100.0],["2006-02-03",34.8524,35.1263,34.3424,34.6446,1389500.0],["2006-02-06",34.9658,35.0413,34.4652,34.6824,773700.0],["2006-02-07",34.6163,35.183,34.2857,34.4746,908300.0],["2006-02-08",34.6069,36.5148,34.5219,36.307,2750800.0],["2006-02-09",36.647,37.0909,35.7403,36.0803,1493000.0],["2006-02-10",36.2975,36.7887,36.1275,36.4392,1199200.0],["2006-02-13",36.8265,37.0154,35.9197,36.0236,974900.0],["2006-02-14",35.8631,36.1086,35.2775,35.6742,1215800.0],["2006-02-15",35.6553,37.072,35.608,36.8548,1294000.0],["2006-02-16",36.7887,37.4971,36.562,36.8737,1307600.0],["2006-02-17",36.987,37.771,36.9681,37.5065,1490500.0],["2006-02-21",37.3932,37.4498,36.3637,36.4676,1222400.0],["2006-02-22",36.3637,37.5065,36.3637,37.3459,1014600.0],["2006-02-23",37.4498,37.4971,35.5325,35.8253,3033300.0],["2006-02-24",35.8725,36.7981,35.7969,36.0047,1642900.0],["2006-02-27",35.8914,36.3636,35.4002,35.5891,1541000.0],["2006-02-28",35.5892,35.5892,34.8524,34.9186,1091700.0],["2006-03-01",34.8335,35.2586,34.7202,35.0508,1371600.0],["2006-03-02",34.843,35.9481,34.7485,35.5514,1484300.0],["2006-03-03",36.4203,36.4581,35.797,36.0709,1603200.0],["2006-03-06",36.3731,38.196,36.3731,37.3176,3381700.0],["2006-03-07",36.6281,37.6387,36.6187,37.1193,1247500.0],["2006-03-08",36.7887,36.9493,36.1842,36.6942,1204500.0],["2006-03-09",36.8265,37.1948,36.1748,36.4203,1131200.0],["2006-03-10",36.4581,36.9304,36.3637,36.562,509100.0],["2006-03-13",36.7603,37.2609,36.3353,36.4298,727100.0],["2006-03-14",36.3637,36.3731,35.7686,36.1086,3723600.0],["2006-03-15",35.8725,36.2503,35.6553,36.0425,1800200.0],["2006-03-16",36.0803,36.1747,35.8914,36.1181,1187700.0],["2006-03-17",36.1275,37.1665,36.0614,37.1098,2036000.0],["2006-03-20",37.1098,37.4971,36.6092,37.0248,1046900.0],["2006-03-21",37.7804,39.0838,37.601,38.2527,3374700.0],["2006-03-22",38.451,39.9811,38.2527,39.6317,2984900.0],["2006-03-23",39.2161,39.4333,38.8477,39.2066,851800.0],["2006-03-24",40.1039,40.1039,38.3093,39.1027,1064800.0],["2006-03-27",39.0083,39.8583,38.9233,39.7167,1199400.0],["2006-03-28",38.7249,40.5951,38.7249,40.1984,3423900.0],["2006-03-29",40.0472,40.8406,39.9906,40.5573,2643800.0],["2006-03-30",40.4251,41.0201,40.4251,40.614,1239100.0],["2006-03-31",40.6612,40.9445,40.2267,40.699,989300.0],["2006-04-03",40.784,41.3223,40.4723,40.5478,1151300.0],["2006-04-04",40.4912,40.9823,40.2834,40.7745,1027500.0],["2006-04-05",41.3129,42.4558,41.0862,41.3318,2538500.0],["2006-04-06",41.2846,42.0024,41.2751,41.8229,1142200.0],["2006-04-07",42.0307,42.2857,41.4262,42.1346,1309700.0],["2006-04-10",42.0024,42.0779,41.3223,41.8229,1496500.0],["2006-04-11",41.7285,42.0968,40.8123,41.3412,1171900.0],["2006-04-12",41.1712,41.5207,40.8784,41.4829,588500.0],["2006-04-13",41.294,41.549,40.6234,41.4451,567000.0],["2006-04-17",41.2751,41.5585,40.784,40.9634,668100.0],["2006-04-18",41.3129,41.974,41.1051,41.6718,980900.0],["2006-04-19",41.7474,42.1157,41.4546,41.889,551700.0],["2006-04-20",42.0118,42.4935,41.7568,42.3141,643600.0],["2006-04-21",42.2668,42.4085,41.7001,41.8796,553100.0],["2006-04-24",41.9268,41.9268,40.9445,41.0768,1129200.0],["2006-04-25",41.1429,41.5585,40.9445,41.4451,846500.0],["2006-04-26",41.1807,41.6246,40.6895,41.5018,1209300.0],["2006-04-27",41.6718,42.503,40.5856,42.1252,1792500.0],["2006-04-28",42.0024,42.6163,41.294,42.4085,1631200.0],["2006-05-01",41.8418,42.5124,41.8135,42.0118,1871400.0],["2006-05-02",42.3613,42.3613,41.1996,41.3601,1354200.0],["2006-05-03",41.2751,41.549,40.9634,41.2279,1526400.0],["2006-05-04",41.0673,42.1252,40.7556,41.9741,1270800.0],["2006-05-05",42.248,43.0508,42.1724,42.7958,2124800.0],["2006-05-08",42.6446,43.3341,42.6352,43.0697,925700.0],["2006-05-09",42.9752,43.5892,42.7486,43.1075,1139000.0],["2006-05-10",42.9752,43.2869,42.4746,42.673,737300.0],["2006-05-11",43.1169,43.3814,42.4463,42.7108,1060700.0],["2006-05-12",42.503,42.503,41.1051,41.3223,1058500.0],["2006-05-15",40.9634,41.8229,40.7556,41.5018,1481800.0],["2006-05-16",41.5962,41.7474,40.6328,40.8501,1524800.0],["2006-05-17",40.7556,40.8029,39.6883,39.9622,1617400.0],["2006-05-18",39.9245,40.3495,39.4711,39.7544,860000.0],["2006-05-19",40.2645,40.3212,38.9327,39.9811,1694400.0],["2006-05-22",39.4333,39.6978,38.1582,39.5939,1543000.0],["2006-05-23",39.83,40.3778,39.3672,39.4711,1183900.0],["2006-05-24",39.2444,39.4522,38.4038,39.2255,1921400.0],["2006-05-25",39.3955,40.3117,38.9138,40.0945,1073300.0],["2006-05-26",39.1122,39.6694,39.1027,39.4711,1717500.0],["2006-05-30",38.8288,38.9799,38.0827,38.6021,1852500.0],["2006-05-31",38.9138,39.4144,38.621,39.1594,2131200.0],["2006-06-01",39.5844,40.5573,39.4144,40.4345,1511500.0],["2006-06-02",40.8501,40.8595,39.0555,39.7544,1431400.0],["2006-06-05",39.4333,39.4333,38.6399,38.7722,1377000.0],["2006-06-06",38.8477,38.9422,37.3554,37.856,1849200.0],["2006-06-07",37.9504,38.3094,37.5915,37.9977,1711500.0],["2006-06-08",37.8277,37.8371,36.7509,37.2798,2082000.0],["2006-06-09",37.4687,38.4038,37.3082,38.0449,1261100.0],["2006-06-12",38.281,38.5738,37.3459,37.3459,805900.0],["2006-06-13",37.1665,37.7615,36.5431,37.0626,1653800.0],["2006-06-14",37.1193,37.601,36.8359,37.2137,1053700.0],["2006-06-15",37.2137,38.3755,37.2137,38.026,1638100.0],["2006-06-16",38.026,38.0921,37.2987,37.6293,1646800.0],["2006-06-19",38.0165,38.3849,37.6576,37.9126,1437500.0],["2006-06-20",37.1382,38.0449,37.1382,37.7049,1294200.0],["2006-06-21",37.5537,38.536,37.2421,38.366,1123500.0],["2006-06-22",38.2527,38.2527,37.5065,37.5915,1061600.0],["2006-06-23",37.5443,38.1488,37.5443,37.8276,447800.0],["2006-06-26",37.6671,37.7804,36.5903,36.7131,2002800.0],["2006-06-27",36.6376,36.8926,36.0331,36.0992,1448100.0],["2006-06-28",36.0614,36.9304,36.0142,36.6659,1699600.0],["2006-06-29",37.0532,38.0921,36.6942,38.0354,1312900.0],["2006-06-30",38.0449,38.9894,37.9221,38.536,1116200.0],["2006-07-03",37.9693,38.6494,37.9693,38.5644,525500.0],["2006-07-05",37.7804,38.1771,37.5632,38.0165,937800.0],["2006-07-06",37.8749,38.3093,37.7143,37.7615,1068000.0],["2006-07-07",37.6387,37.6387,36.0614,36.1181,2493400.0],["2006-07-10",36.5242,36.817,35.7592,36.0425,1098000.0],["2006-07-11",35.9764,36.052,35.183,35.7969,1402200.0],["2006-07-12",35.8442,36.5998,35.8442,35.9008,1410400.0],["2006-07-13",35.5608,35.7119,34.8147,35.183,1045800.0],["2006-07-14",35.013,35.1641,34.0402,34.2196,1080200.0],["2006-07-17",34.1063,35.1263,33.9363,34.6635,1043200.0],["2006-07-18",34.5502,35.0602,34.0024,34.5596,1143700.0],["2006-07-19",35.183,36.3637,35.0886,36.1464,1816500.0],["2006-07-20",36.4487,36.5714,35.098,35.1641,906300.0],["2006-07-21",34.9469,34.9469,34.1346,34.2574,846900.0],["2006-07-24",34.3235,35.6742,34.3235,35.5608,2043000.0],["2006-07-25",35.1358,35.8914,34.7674,35.7025,1441400.0],["2006-07-26",35.2964,35.5514,34.7297,34.9374,987800.0],["2006-07-27",34.4557,34.4557,33.0768,33.3412,2526500.0],["2006-07-28",33.5112,34.1913,33.1618,33.8985,1511800.0],["2006-07-31",34.0024,34.3141,33.3129,33.5679,800400.0],["2006-08-01",33.5679,33.6246,33.0579,33.3318,1627900.0],["2006-08-02",33.8324,36.0803,33.8324,35.8914,3834700.0],["2006-08-03",34.0968,34.5407,32.34,33.3507,5529600.0],["2006-08-04",33.719,34.1913,32.9634,32.9917,1924400.0],["2006-08-07",32.9162,33.5679,32.6895,33.3884,1652200.0],["2006-08-08",33.3412,33.6813,32.784,32.9162,1548800.0],["2006-08-09",33.1051,33.4735,32.6801,32.7934,1360900.0],["2006-08-10",32.6517,33.4357,32.3023,33.124,1899000.0],["2006-08-11",33.0579,33.5679,33.039,33.4262,1325100.0],["2006-08-14",33.5962,34.0968,33.1807,33.379,1602400.0],["2006-08-15",33.8135,34.0496,33.6718,33.8324,2393300.0],["2006-08-16",34.0307,35.4003,34.0307,35.183,2265500.0],["2006-08-17",35.1641,36.052,34.8713,35.6364,1788500.0],["2006-08-18",35.7497,35.8253,34.928,35.2397,1340300.0],["2006-08-21",35.2302,35.3436,34.7769,35.1452,1108500.0],["2006-08-22",35.0413,35.0413,33.8985,33.9079,1693100.0],["2006-08-23",34.0024,34.2385,33.2373,33.3696,2137200.0],["2006-08-24",33.5773,33.7001,32.9823,33.1712,1915400.0],["2006-08-25",33.0201,33.1429,32.6706,32.7273,972900.0],["2006-08-28",32.6423,33.634,32.6423,33.3223,1561900.0],["2006-08-29",33.4168,33.7663,33.1995,33.379,2257200.0],["2006-08-30",33.6246,33.7001,33.1618,33.3601,1507300.0],["2006-08-31",33.5774,33.889,33.3412,33.7001,1438700.0],["2006-09-01",33.6246,33.804,32.9729,33.2657,1504200.0],["2006-09-05",33.4451,33.6624,33.1901,33.4073,712000.0],["2006-09-06",33.2184,33.4451,32.8784,33.1334,1018300.0],["2006-09-07",32.9445,33.4357,32.869,33.1618,1076400.0],["2006-09-08",33.1712,33.4073,32.954,33.0106,910400.0],["2006-09-11",32.9729,33.3507,32.7084,33.1618,610400.0],["2006-09-12",33.3412,36.3542,33.1995,34.3518,2236000.0],["2006-09-13",34.4652,34.5313,33.6246,33.889,1476800.0],["2006-09-14",33.7001,34.9469,33.549,34.7674,1832900.0],["2006-09-15",34.9469,36.6942,34.8902,36.3637,3805300.0],["2006-09-18",36.3637,36.9493,36.1086,36.477,2501800.0],["2006-09-19",36.3353,37.1382,36.0992,36.9776,1766500.0],["2006-09-20",37.2137,37.5821,36.8737,37.4876,1540300.0],["2006-09-21",37.4121,38.4416,37.3082,37.8371,2672900.0],["2006-09-22",37.4971,37.7804,36.5998,36.7415,1430400.0],["2006-09-25",36.7509,37.2609,36.0236,37.0815,1512600.0],["2006-09-26",36.5526,37.431,36.2881,37.431,1600900.0],["2006-09-27",37.2609,37.4876,36.3353,36.5998,1764500.0],["2006-09-28",36.6942,37.2609,36.6659,37.1665,914000.0],["2006-09-29",37.1193,38.3282,37.1004,37.2987,1288300.0],["2006-10-02",38.5738,39.8111,38.2716,38.4321,2697200.0],["2006-10-03",38.2055,38.536,37.6104,38.1771,1327600.0],["2006-10-04",38.621,39.4333,38.4605,39.32,2040200.0],["2006-10-05",39.4239,40.2645,39.3672,40.1228,1385300.0],["2006-10-06",39.6694,39.8678,39.1027,39.3955,896200.0],["2006-10-09",39.1972,39.2916,38.6777,39.2161,1051300.0],["2006-10-10",39.2633,39.5844,39.1216,39.4616,1363400.0],["2006-10-11",39.2916,39.3861,38.8666,39.0083,1260900.0],["2006-10-12",39.2916,39.7356,39.1972,39.4711,1224900.0],["2006-10-13",39.4711,40.7084,38.7627,40.4439,1323300.0],["2006-10-16",40.3873,40.5762,40.2739,40.4345,1140600.0],["2006-10-17",40.1984,40.7651,39.5939,40.4628,1190800.0],["2006-10-18",40.7179,40.8501,40.0661,40.4628,1275000.0],["2006-10-19",40.2456,41.0862,40.1323,40.4912,1106100.0],["2006-10-20",40.2456,40.9823,40.0189,40.6801,687000.0],["2006-10-23",40.5195,40.8879,40.255,40.8312,675100.0],["2006-10-24",40.614,40.8973,40.1511,40.255,1090500.0],["2006-10-25",40.0472,41.1429,40.0472,40.8217,1240400.0],["2006-10-26",40.7179,41.1334,40.2456,41.039,822000.0],["2006-10-27",40.8029,41.2751,40.6234,41.0201,955700.0],["2006-10-30",40.9445,40.9445,40.0661,40.7745,1173400.0],["2006-10-31",40.6517,41.0484,40.5667,40.6328,1109600.0],["2006-11-01",40.8501,40.9067,39.9622,40.4345,1696500.0],["2006-11-02",39.6694,41.4262,39.2066,41.2279,2094000.0],["2006-11-03",42.0307,42.6541,41.9835,42.4652,2301000.0],["2006-11-06",42.0307,43.1264,41.8985,42.1535,2269700.0],["2006-11-07",42.3046,42.5974,42.0685,42.503,1546700.0],["2006-11-08",42.3896,42.9186,42.248,42.6258,1526500.0],["2006-11-09",42.7863,42.9752,42.0685,42.2291,1402300.0],["2006-11-10",42.0779,42.3802,41.7663,42.2668,1187600.0],["2006-11-13",42.2574,43.4003,42.2574,43.2775,1903000.0],["2006-11-14",43.1641,43.4475,42.5407,43.2869,1260200.0],["2006-11-15",43.2869,43.7686,42.9658,43.2586,1420000.0],["2006-11-16",43.4475,45.9032,43.4286,45.2987,2673200.0],["2006-11-17",44.9115,45.2515,44.4298,45.2043,1224800.0],["2006-11-20",44.9115,46.6116,44.8737,46.2338,2446000.0],["2006-11-21",46.1866,46.621,46.0449,46.281,1408900.0],["2006-11-22",49.1145,51.4003,49.1145,51.2019,5618400.0],["2006-11-24",51.2208,51.4569,50.7674,51.2114,920200.0],["2006-11-27",51.4097,51.9386,49.889,50.928,2016100.0],["2006-11-28",50.8902,51.0036,50.1063,50.6446,1430200.0],["2006-11-29",50.928,51.7403,50.7674,51.4475,1671300.0],["2006-11-30",51.6836,51.7497,50.6163,50.7863,1999900.0],["2006-12-01",51.0508,51.2397,50.2291,50.6919,1661200.0],["2006-12-04",51.5797,53.7238,51.3436,53.2232,3742000.0],["2006-12-05",53.3648,53.3648,52.5526,53.1948,1304900.0],["2006-12-06",52.9398,53.5726,52.8076,53.1287,729400.0],["2006-12-07",53.5538,53.6199,52.8076,53.1571,1331600.0],["2006-12-08",52.987,53.4782,52.5526,52.6281,1190200.0],["2006-12-11",52.6281,53.4215,52.6281,53.1571,775100.0],["2006-12-12",53.2515,53.4215,52.2787,52.4298,1159400.0],["2006-12-13",52.7509,52.8926,52.1653,52.3164,1378100.0],["2006-12-14",52.6092,53.8654,52.562,53.0815,1625900.0],["2006-12-15",53.1382,53.3271,52.2409,52.2409,1248800.0],["2006-12-18",53.4593,55.2161,53.2043,53.2515,2623300.0],["2006-12-19",53.7521,53.8371,52.6092,53.0626,1244500.0],["2006-12-20",53.5632,56.2173,53.2137,54.5927,3051900.0],["2006-12-21",54.6399,55.0177,53.7899,54.3471,965200.0],["2006-12-22",53.6482,54.026,53.1759,53.2043,1741600.0],["2006-12-26",53.2704,53.5349,52.817,53.2987,913200.0],["2006-12-27",53.601,54.4227,53.5065,54.026,842200.0],["2006-12-28",54.1488,54.5172,53.7049,54.2149,432600.0],["2006-12-29",54.0732,54.366,53.7993,54.1677,596000.0],["2007-01-03",54.2149,54.6399,53.6387,54.3755,1380400.0],["2007-01-04",54.1677,54.4794,53.2704,53.9315,708700.0],["2007-01-05",53.7427,54.3282,53.4687,53.7427,926500.0],["2007-01-08",53.9315,56.6706,53.9127,56.4817,2079100.0],["2007-01-09",56.9068,60.7981,54.7816,57.6529,2624100.0],["2007-01-10",57.6435,60.5431,57.2751,60.0803,2481900.0],["2007-01-11",59.9197,65.7663,59.5042,64.7462,7090300.0],["2007-01-12",63.8583,64.2267,62.8666,63.9906,4208800.0],["2007-01-16",63.8489,67.7403,63.4994,65.294,4976300.0],["2007-01-17",64.699,65.2468,64.2456,64.4062,2453000.0],["2007-01-18",64.699,65.0957,63.6222,64.1323,4879600.0],["2007-01-19",64.4156,64.6612,63.2255,63.5278,2662000.0],["2007-01-22",63.7545,64.5384,63.6033,64.0945,1009700.0],["2007-01-23",64.5101,67.2964,64.4156,66.2574,2863100.0],["2007-01-24",66.8713,68.2787,66.2574,68.0992,2812800.0],["2007-01-25",68.137,68.7131,65.9457,66.0685,1567500.0],["2007-01-26",65.9457,67.013,65.1712,66.3708,1895000.0],["2007-01-29",65.7379,66.2007,64.6234,65.2373,1894600.0],["2007-01-30",65.1807,65.1901,63.405,63.7545,2111600.0],["2007-01-31",63.5656,66.4274,63.4711,66.0874,1966400.0],["2007-02-01",67.0603,69.1665,67.0508,68.4581,2305200.0],["2007-02-02",68.5715,68.5903,67.0886,67.5703,1331600.0],["2007-02-05",67.5703,69.2326,67.542,68.562,1294600.0],["2007-02-06",68.4581,68.6565,66.7863,68.0803,1694900.0],["2007-02-07",68.6659,70.6022,68.6659,69.2893,1836800.0],["2007-02-08",69.1382,70.366,68.3353,70.2716,1240300.0],["2007-02-09",70.2244,71.1028,66.9847,67.3436,1775400.0],["2007-02-12",67.3436,67.7592,64.869,65.549,2571400.0],["2007-02-13",66.163,66.9375,65.6246,66.3424,1653200.0],["2007-02-14",67.183,70.0355,66.2763,66.4747,4666700.0],["2007-02-15",66.7013,67.7686,66.1346,66.8524,1608000.0],["2007-02-16",66.7297,66.7864,64.869,65.1429,2125700.0],["2007-02-20",65.5774,66.3802,64.8973,66.1157,1781700.0],["2007-02-21",65.6435,67.0697,65.3224,65.8796,1655200.0],["2007-02-22",66.6824,68.2881,66.0685,68.2503,2819200.0],["2007-02-23",68.1181,69.1382,67.3247,68.562,1886500.0],["2007-02-26",69.0909,69.242,66.8902,68.5903,2981300.0],["2007-02-27",66.5785,66.9469,64.4062,64.8784,4361800.0],["2007-02-28",65.6057,67.5325,65.3412,67.1169,3351000.0],["2007-03-01",65.908,68.4581,64.9068,67.7025,3003700.0],["2007-03-02",67.7025,67.882,64.699,65.3224,4731700.0],["2007-03-05",64.699,64.699,61.261,61.516,3934400.0],["2007-03-06",63.2633,63.7261,61.7238,63.0839,2885100.0],["2007-03-07",62.9516,62.9516,61.2704,61.601,2418800.0],["2007-03-08",62.5266,64.3495,62.4038,63.5939,1791900.0],["2007-03-09",64.2267,64.4251,62.6022,63.6317,1155100.0],["2007-03-12",64.9351,65.3696,63.8395,64.0473,2049100.0],["2007-03-13",63.9811,64.3873,62.5738,63.4239,2280000.0],["2007-03-14",63.5372,63.5372,61.6671,63.2633,2603500.0],["2007-03-15",63.2633,64.3401,63.1972,63.8489,1212600.0],["2007-03-16",63.8395,64.0472,62.5549,63.0555,1229800.0],["2007-03-19",63.5656,64.4628,63.1783,64.0378,643400.0],["2007-03-20",64.1795,67.0319,64.1228,66.7202,2613300.0],["2007-03-21",65.9741,67.8536,65.8324,67.2964,2101900.0],["2007-03-22",67.0603,68.4581,65.1712,68.1464,1599600.0],["2007-03-23",68.2881,68.4109,67.013,67.3153,1003100.0],["2007-03-26",67.627,67.7781,66.503,67.627,765400.0],["2007-03-27",67.438,67.438,65.6624,66.3991,1235900.0],["2007-03-28",65.5963,66.2102,65.124,65.4546,818900.0],["2007-03-29",66.2102,66.8619,64.8879,66.0118,812500.0],["2007-03-30",66.1441,66.418,65.4073,65.6624,665100.0],["2007-04-02",66.2102,67.6836,66.1157,67.6081,1608300.0],["2007-04-03",68.0048,69.0343,67.9953,68.5526,1093400.0],["2007-04-04",68.9493,69.0909,68.0803,68.9776,701800.0],["2007-04-05",68.7604,69.686,68.0425,68.0709,826300.0],["2007-04-09",68.1842,68.9398,67.8631,68.5431,693600.0],["2007-04-10",69.1287,69.1287,67.5136,67.7875,793600.0],["2007-04-11",68.0048,68.0803,66.5408,67.1264,789700.0],["2007-04-12",67.1358,68.0803,66.3235,67.9008,704500.0],["2007-04-13",68.0047,68.562,67.5797,68.5148,523600.0],["2007-04-16",68.5431,68.902,67.9575,68.052,705700.0],["2007-04-17",68.1464,68.3448,67.2208,68.0425,645000.0],["2007-04-18",67.9575,70.2149,67.797,68.4298,2268900.0],["2007-04-19",68.0048,68.3637,66.7391,67.3625,1403800.0],["2007-04-20",67.9575,68.2881,67.0225,67.2114,905400.0],["2007-04-23",67.1547,67.4003,66.4935,66.5502,883200.0],["2007-04-24",67.0414,67.3058,65.4546,65.9363,1006700.0],["2007-04-25",66.5691,66.5691,65.6435,65.7568,934800.0],["2007-04-26",65.7002,67.1925,65.7002,66.6163,1212200.0],["2007-04-27",66.3047,66.3519,64.9068,65.1429,1065000.0],["2007-04-30",65.3601,65.379,63.5183,63.5183,984400.0],["2007-05-01",63.3766,63.7733,62.98,63.1122,1216400.0],["2007-05-02",63.0744,65.0484,62.9422,64.529,1523600.0],["2007-05-03",62.6683,63.4617,61.4498,61.7521,3432100.0],["2007-05-04",62.1394,62.7155,60.562,61.0721,1969300.0],["2007-05-07",60.9682,61.2515,59.3247,60.1748,3148800.0],["2007-05-08",60.392,60.9209,59.712,60.732,1671800.0],["2007-05-09",60.2598,61.2232,59.8536,60.9493,1067300.0],["2007-05-10",60.732,60.8265,59.2869,59.4758,1133300.0],["2007-05-11",59.7592,60.3637,58.9469,59.6081,1589500.0],["2007-05-14",59.6931,59.8914,58.6352,58.7297,1319400.0],["2007-05-15",58.7958,59.2491,57.7757,57.8607,1679100.0],["2007-05-16",58.5597,59.3436,58.3991,58.9091,1868200.0],["2007-05-17",60.2125,61.0909,59.5325,60.1464,2132200.0],["2007-05-18",60.2503,60.7981,58.8336,59.3153,1414000.0],["2007-05-21",59.3153,59.8631,58.9091,59.4569,1607500.0],["2007-05-22",75.268,77.686,74.2669,75.5419,19325300.0],["2007-05-23",75.6742,76.2976,73.8891,74.0496,6262400.0],["2007-05-24",74.0496,74.843,72.3684,72.5006,4148700.0],["2007-05-25",74.1441,74.3802,71.4994,72.5006,4890400.0],["2007-05-29",73.3885,75.2303,73.0484,75.1925,3879300.0],["2007-05-30",74.9847,75.712,73.7663,74.8241,3240500.0],["2007-05-31",74.843,75.1736,73.9079,75.1169,1775900.0],["2007-06-01",74.928,75.1358,74.248,74.7297,2248700.0],["2007-06-04",74.503,75.7686,74.503,75.3908,2007600.0],["2007-06-05",76.4109,79.3578,76.1276,78.9516,6852200.0],["2007-06-06",78.0638,79.3011,77.2515,77.7332,3312300.0],["2007-06-07",77.4593,78.3944,75.8064,76.5526,2500900.0],["2007-06-08",76.3165,78.0921,76.2787,77.8938,1607700.0],["2007-06-11",77.9127,78.5077,76.817,77.8843,1277000.0],["2007-06-12",77.7332,77.9127,76.3826,77.2704,1483200.0],["2007-06-13",77.4499,78.0166,77.1571,77.4782,1326300.0],["2007-06-14",77.686,78.3283,77.346,77.6577,1245500.0],["2007-06-15",79.3389,82.333,79.1217,80.9446,3221800.0],["2007-06-18",81.7002,82.0685,80.7651,81.8891,1656900.0],["2007-06-19",81.7946,82.5313,81.0107,81.7002,1040800.0],["2007-06-20",74.4369,77.431,72.8218,76.1275,15524100.0],["2007-06-21",76.477,77.0343,75.7025,76.7887,2944300.0],["2007-06-22",78.6305,79.3861,76.4203,76.7226,3485700.0],["2007-06-25",77.6577,78.8855,76.4959,77.8277,2498300.0],["2007-06-26",78.5833,80.9256,78.1771,79.0744,3584100.0],["2007-06-27",78.9139,79.4333,77.2137,78.5833,1687600.0],["2007-06-28",79.0555,79.0555,77.3271,77.5915,1466000.0],["2007-06-29",77.6388,78.3944,76.7415,77.9032,1502100.0],["2007-07-02",77.8749,78.3472,76.7226,77.7238,1175800.0],["2007-07-03",77.9127,78.5738,77.7804,78.2905,471700.0],["2007-07-05",80.2834,83.7025,79.0083,82.7863,2770100.0],["2007-07-06",83.2775,83.7686,81.7568,83.4192,1182600.0],["2007-07-09",83.5892,83.712,81.9646,83.0697,1166400.0],["2007-07-10",82.2669,82.7297,80.2928,80.6612,1277100.0],["2007-07-11",80.5668,80.9257,79.0555,79.7923,1146600.0],["2007-07-12",79.8017,81.6907,79.8017,81.0012,1036000.0],["2007-07-13",80.5667,82.1252,79.9528,80.7462,1341400.0],["2007-07-16",80.2362,81.9363,80.1134,80.784,1221300.0],["2007-07-17",80.6707,81.5018,80.1606,80.6045,1447100.0],["2007-07-18",80.3778,81.5301,78.8005,79.1689,1919000.0],["2007-07-19",80.5195,80.5195,78.536,78.7627,1232700.0],["2007-07-20",77.9221,78.4416,75.3814,76.9209,2278600.0],["2007-07-23",77.1004,77.7804,76.052,76.3637,1190800.0],["2007-07-24",75.4192,75.8914,73.6813,74.0685,2262200.0],["2007-07-25",74.3802,74.758,71.3672,71.6694,3438900.0],["2007-07-26",71.4806,71.6411,66.588,67.9386,3614500.0],["2007-07-27",67.7214,68.4298,66.3235,67.438,2355300.0],["2007-07-30",69.5254,70.6399,67.4758,68.902,2216200.0],["2007-07-31",70.3188,72.255,68.6092,69.0532,2391100.0],["2007-08-01",68.477,68.8548,66.7486,68.2881,1914200.0],["2007-08-02",70.0355,71.7828,67.0508,70.7344,3976400.0],["2007-08-03",70.4605,71.8678,70.2244,71.6033,2472100.0],["2007-08-06",71.6978,72.3589,68.647,70.366,2895000.0],["2007-08-07",71.405,76.0614,71.2444,73.4829,3407400.0],["2007-08-08",74.3802,74.6352,71.0839,72.085,2698700.0],["2007-08-09",71.15,73.4829,70.3849,71.2444,1942500.0],["2007-08-10",70.366,72.2078,67.3908,70.6966,2074700.0],["2007-08-13",71.3578,71.8206,69.2137,69.8466,848400.0],["2007-08-14",70.5266,70.7816,68.477,68.7037,1001000.0],["2007-08-15",68.052,68.817,67.0602,67.2208,1427100.0],["2007-08-16",65.6529,67.0791,59.7309,64.8029,4650300.0],["2007-08-17",66.588,67.2208,64.3306,66.2007,2848300.0],["2007-08-20",66.3613,68.5243,66.3519,68.1464,1142800.0],["2007-08-21",68.052,70.4038,67.7214,70.196,1696400.0],["2007-08-22",77.5443,77.601,75.0225,76.4487,8022000.0],["2007-08-23",76.7509,78.7816,76.2409,78.2055,3927400.0],["2007-08-24",78.2055,79.6884,77.686,78.8478,1948500.0],["2007-08-27",78.281,78.6966,77.2137,78.1771,1178800.0],["2007-08-28",77.9221,78.3472,76.9965,77.8277,1531400.0],["2007-08-29",77.9221,79.0839,77.686,78.2999,1173700.0],["2007-08-30",77.7332,78.9894,77.5538,78.4888,1543000.0],["2007-08-31",78.4888,79.6695,77.5065,79.3105,1144100.0],["2007-09-04",79.0083,79.9811,78.7722,79.3389,784900.0],["2007-09-05",79.0744,79.0744,78.0071,78.5738,874100.0],["2007-09-06",79.2255,79.3861,78.4038,79.3861,662100.0],["2007-09-07",78.4888,78.5644,77.7332,78.2999,950700.0],["2007-09-10",78.0638,78.5266,76.9115,78.0166,786800.0],["2007-09-11",78.3944,79.3389,78.2055,79.2633,1274400.0],["2007-09-12",78.9139,80.4062,78.8666,79.2917,1271000.0],["2007-09-13",79.8583,79.8583,78.6494,78.8194,914600.0],["2007-09-14",78.5833,79.9906,78.1677,78.6305,969300.0],["2007-09-17",78.4416,79.1783,77.9599,78.8666,625000.0],["2007-09-18",78.9611,81.6813,78.3094,80.9918,1415300.0],["2007-09-19",81.2279,81.8419,79.9245,80.4723,1387100.0],["2007-09-20",80.3306,81.4168,80.0473,80.6707,867000.0],["2007-09-21",80.8595,81.2751,80.4723,81.0012,1365200.0],["2007-09-24",81.2279,82.1724,80.6234,80.6234,1330900.0],["2007-09-25",80.6234,84.0614,80.1323,81.9079,2800600.0],["2007-09-26",83.2114,85.3649,81.7474,85.3176,2390000.0],["2007-09-27",85.5254,86.0921,84.1087,84.9304,1750500.0],["2007-09-28",84.2504,85.0815,82.5975,84.477,1255600.0],["2007-10-01",84.7698,88.869,84.7698,87.6978,2015900.0],["2007-10-02",87.745,90.2008,86.895,89.6341,1585000.0],["2007-10-03",87.1594,88.0284,86.2527,86.6116,1664200.0],["2007-10-04",86.9894,87.6317,85.6671,87.2256,861800.0],["2007-10-05",87.7639,88.6895,86.895,87.8206,883000.0],["2007-10-08",87.0461,92.8359,86.2338,92.8359,1612400.0],["2007-10-09",93.3649,94.2149,92.3165,94.2149,1435700.0],["2007-10-10",93.8088,94.9233,92.7415,93.2704,1512900.0],["2007-10-11",93.601,94.8005,91.013,92.0898,1651800.0],["2007-10-12",91.9292,92.0898,90.673,91.0508,1104200.0],["2007-10-15",91.1453,91.8537,88.3779,89.0107,1079300.0],["2007-10-16",89.2373,91.0508,88.4062,89.2562,1062900.0],["2007-10-17",89.7285,90.1913,88.2551,89.6813,890900.0],["2007-10-18",89.2563,90.1063,88.4723,89.4452,853000.0],["2007-10-19",89.1146,89.4546,86.2338,86.8477,1207100.0],["2007-10-22",85.4782,87.3106,85.0154,86.8194,1218100.0],["2007-10-23",87.5561,88.0945,86.6777,87.3011,620600.0],["2007-10-24",86.1299,87.1405,85.3932,86.64,1229200.0],["2007-10-25",86.6116,87.3767,85.686,86.6211,745500.0],["2007-10-26",86.8478,88.2456,86.5739,87.5278,568300.0],["2007-10-29",87.6506,90.3519,87.5372,87.7639,1570600.0],["2007-10-30",85.5821,88.4345,85.176,86.2244,2745900.0],["2007-10-31",85.856,87.1783,85.4404,86.5266,1843400.0],["2007-11-01",85.856,88.8784,84.5337,84.5337,2152600.0],["2007-11-02",84.0331,86.4227,83.1736,86.4227,2007500.0],["2007-11-05",82.3802,86.0921,82.3802,84.8076,1645400.0],["2007-11-06",84.8737,87.3956,84.7509,86.9894,1349500.0],["2007-11-07",87.6978,87.6978,85.0815,85.4215,927200.0],["2007-11-08",87.1783,87.1783,83.6364,84.647,1485900.0],["2007-11-09",83.1169,84.647,83.1169,83.4192,1928900.0],["2007-11-12",82.6352,84.4298,81.4735,82.0307,1491000.0],["2007-11-13",81.6907,84.0237,81.6907,83.6836,1530100.0],["2007-11-14",84.8548,84.8548,82.5313,83.1169,1773500.0],["2007-11-15",83.0697,84.1559,81.7001,82.7391,996900.0],["2007-11-16",82.2291,83.7214,81.8041,83.7025,1302000.0],["2007-11-19",82.5124,83.183,81.7946,82.3991,1927300.0],["2007-11-20",82.1252,84.6281,81.7568,82.673,2600100.0],["2007-11-21",82.5691,83.0225,81.7002,82.4085,1411400.0],["2007-11-23",83.7497,83.7497,81.9363,82.6069,547500.0],["2007-11-26",83.6364,83.6364,81.1901,81.1901,1419600.0],["2007-11-27",81.9268,81.9268,79.6317,80.1795,2931500.0],["2007-11-28",80.869,82.4274,80.1795,81.8135,2632000.0],["2007-11-29",81.039,82.2008,80.3779,81.2279,2649000.0],["2007-11-30",81.8324,82.6447,80.8501,81.7002,1603500.0],["2007-12-03",81.0012,81.2374,78.9611,79.8489,1275000.0],["2007-12-04",79.3389,81.1712,79.0555,80.7745,1836300.0],["2007-12-05",82.4086,83.1169,81.9552,82.9847,2074900.0],["2007-12-06",83.7686,86.6022,83.0697,85.8749,2002600.0],["2007-12-07",86.2338,87.7356,85.8749,87.5467,1397300.0],["2007-12-10",87.2444,88.0189,87.0555,87.1689,1488300.0],["2007-12-11",87.1783,87.5561,84.5998,85.0154,1841200.0],["2007-12-12",86.4227,86.4227,84.2314,85.0059,1597200.0],["2007-12-13",84.7604,85.2799,84.3542,84.817,1324400.0],["2007-12-14",84.392,84.4959,82.4085,82.5219,1604300.0],["2007-12-17",82.5502,82.7864,78.7155,78.8572,2647200.0],["2007-12-18",79.3955,79.6222,76.0331,77.5254,2708500.0],["2007-12-19",77.9221,79.9434,76.4109,79.575,1904200.0],["2007-12-20",79.8111,80.0473,78.5077,78.8383,978600.0],["2007-12-21",80.1039,80.1039,78.281,78.3944,1399700.0],["2007-12-24",78.6588,79.1972,78.2905,78.9233,280600.0],["2007-12-26",78.7722,81.8041,78.6777,80.8973,811700.0],["2007-12-27",80.3778,80.8501,79.3672,79.575,777200.0],["2007-12-28",81.124,81.4263,79.9906,80.3401,1093600.0],["2007-12-31",79.9528,80.6045,78.895,79.3578,624300.0],["2008-01-02",79.8017,80.2078,76.6754,77.0721,1171300.0],["2008-01-03",77.4877,77.7049,73.2374,73.6718,2429800.0],["2008-01-04",72.0189,72.2551,68.0142,68.9493,4581300.0],["2008-01-07",69.9032,70.2243,67.1547,67.9575,2149400.0],["2008-01-08",68.2976,69.686,66.0685,66.0968,1525100.0],["2008-01-09",69.6199,70.1677,67.5797,69.6954,4392900.0],["2008-01-10",69.006,70.6589,68.9115,70.0544,2380300.0],["2008-01-11",69.5726,70.0354,68.6942,68.8926,2405600.0],["2008-01-14",69.3649,69.5915,65.7379,65.7757,3512200.0],["2008-01-15",65.2751,65.6246,61.771,62.7816,4343800.0],["2008-01-16",65.634,66.928,63.915,66.6541,8034000.0],["2008-01-17",66.5974,67.0603,63.6695,64.0473,4013900.0],["2008-01-18",63.8583,65.3129,63.7544,64.2172,3859200.0],["2008-01-22",63.2728,66.8713,61.3932,66.0213,3703500.0],["2008-01-23",65.634,67.2397,64.0473,67.0508,3366800.0],["2008-01-24",67.5419,69.327,67.5325,68.9965,3862200.0],["2008-01-25",69.8843,70.196,66.3046,66.8714,4216500.0],["2008-01-28",67.4191,68.1653,65.0295,68.0803,2068200.0],["2008-01-29",68.6565,69.4688,67.013,69.1854,2243400.0],["2008-01-30",69.0343,69.8182,67.098,67.098,2174900.0],["2008-01-31",67.1264,69.7521,65.9646,68.6848,1935200.0],["2008-02-01",68.9587,70.5455,68.4581,69.7521,1919400.0],["2008-02-04",70.9138,70.9138,67.6836,68.2031,1483600.0],["2008-02-05",67.3814,68.2409,66.0213,66.5125,4880800.0],["2008-02-06",66.9658,67.4664,65.1712,65.8229,3259400.0],["2008-02-07",65.4451,67.8631,65.4451,67.8253,2347200.0],["2008-02-08",64.9162,65.2657,62.81,64.1606,6108500.0],["2008-02-11",64.4156,64.8879,63.8017,64.2267,4614800.0],["2008-02-12",64.3967,66.758,64.3684,66.4463,4923100.0],["2008-02-13",67.5419,67.5892,66.0874,66.5407,4521000.0],["2008-02-14",66.588,67.967,65.7852,66.4652,5680300.0],["2008-02-15",63.5183,63.7545,61.8654,62.4699,4066600.0],["2008-02-19",61.9599,63.2916,61.7804,62.5172,2771000.0],["2008-02-20",62.1582,62.1677,59.8064,61.0059,2698500.0],["2008-02-21",62.1205,63.5656,60.4676,60.7698,3192900.0],["2008-02-22",61.8654,61.8654,59.9292,60.8265,1979600.0],["2008-02-25",60.8831,62.6777,60.3731,62.366,1527400.0],["2008-02-26",62.4038,64.17,62.111,63.6033,3325000.0],["2008-02-27",63.2822,63.49,62.0071,62.2905,3747800.0],["2008-02-28",62.2338,62.2905,58.3235,58.7013,3470300.0],["2008-02-29",58.6919,61.5726,57.6151,58.1724,4517500.0],["2008-03-03",58.1063,58.7863,56.4156,56.9068,7979900.0],["2008-03-04",56.2928,56.8973,55.6033,56.529,4472700.0],["2008-03-05",56.8029,59.6458,56.3023,59.0508,3385400.0],["2008-03-06",58.3991,58.9375,57.6435,57.9552,3021700.0],["2008-03-07",56.8973,57.4924,55.9434,56.2267,3808900.0],["2008-03-10",55.83,57.4546,55.6317,55.7261,1879700.0],["2008-03-11",57.1429,58.7863,55.6789,57.6813,2885300.0],["2008-03-12",57.9457,60.6376,57.2184,59.9764,2401600.0],["2008-03-13",58.6258,60.5526,57.294,60.307,2769800.0],["2008-03-14",60.1087,60.6848,57.7096,58.8808,2349500.0],["2008-03-17",54.7911,57.1618,54.0827,55.15,2477800.0],["2008-03-18",56.3778,57.5774,55.9056,56.8879,1905900.0],["2008-03-19",56.6234,58.1346,54.7816,55.2255,1569400.0],["2008-03-20",55.8206,58.5408,55.32,58.3802,1950200.0],["2008-03-24",58.1441,61.2043,58.1441,59.6931,2459200.0],["2008-03-25",59.3341,61.2515,58.3235,61.1382,1463700.0],["2008-03-26",60.307,60.6848,59.0791,59.8159,861600.0],["2008-03-27",59.9292,60.3353,57.5207,57.5207,1061100.0],["2008-03-28",57.3507,57.5774,55.235,55.4806,1735700.0],["2008-03-31",55.49,56.1984,55.0177,55.5089,1275000.0],["2008-04-01",55.745,58.078,55.7261,58.078,1971900.0],["2008-04-02",57.8135,59.4097,57.4073,58.5502,1230100.0],["2008-04-03",58.3235,58.843,56.6801,58.6824,1499800.0],["2008-04-04",58.4935,58.5313,56.9257,57.804,1286100.0],["2008-04-07",57.2184,57.2184,54.6116,54.6683,3698600.0],["2008-04-08",54.7722,56.3778,54.1205,54.5927,3542500.0],["2008-04-09",54.5172,54.9422,51.0414,51.4569,4317800.0],["2008-04-10",51.6931,52.0047,49.8229,50.059,3591500.0],["2008-04-11",49.9079,49.9646,48.3873,48.7084,2329000.0],["2008-04-14",48.3684,49.3979,48.2078,48.9445,1991700.0],["2008-04-15",47.8772,49.0768,45.8749,46.8288,4208000.0],["2008-04-16",46.8666,47.6978,46.0543,46.6494,4361300.0],["2008-04-17",46.9044,47.2728,45.8277,46.7722,2985700.0],["2008-04-18",47.6789,48.6517,47.2539,47.8395,1845400.0],["2008-04-21",47.745,48.4062,46.2905,46.3377,1457500.0],["2008-04-22",46.4794,49.5585,46.3471,47.915,3205800.0],["2008-04-23",48.5856,48.6423,47.1783,47.32,1308200.0],["2008-04-24",47.5278,48.8217,46.7249,48.2456,1443900.0],["2008-04-25",48.8312,49.0579,47.7922,48.7273,1035500.0],["2008-04-28",49.1051,49.1051,47.9906,48.5006,980400.0],["2008-04-29",48.1889,49.5962,47.8772,47.9434,1838100.0],["2008-04-30",48.34,49.1051,47.5844,48.3117,1583500.0],["2008-05-01",47.5939,47.5939,45.2326,46.3943,4538900.0],["2008-05-02",46.2621,47.4805,45.6954,46.8288,3645600.0],["2008-05-05",46.7533,47.1405,45.8088,45.9221,2789200.0],["2008-05-06",47.2255,49.5112,44.9587,48.9729,6609500.0],["2008-05-07",49.209,49.2373,46.2338,46.4133,3255200.0],["2008-05-08",46.8194,46.8288,45.6199,46.2999,1959900.0],["2008-05-09",46.1016,48.5384,45.4121,48.4062,5132900.0],["2008-05-12",48.4251,48.4251,47.3105,48.0756,1734800.0],["2008-05-13",48.3684,48.3684,47.0838,47.6506,1718100.0],["2008-05-14",49.5396,50.0591,48.4534,48.6045,3231100.0],["2008-05-15",48.9256,50.4369,48.4628,50.2196,2538100.0],["2008-05-16",50.6919,50.6919,48.8784,49.1429,2528700.0],["2008-05-19",49.124,49.7001,48.17,49.0956,2021200.0],["2008-05-20",48.6895,48.9162,47.7545,48.0756,1573900.0],["2008-05-21",47.9056,49.1618,46.3093,46.5171,1707800.0],["2008-05-22",46.5455,46.5455,45.4593,45.8276,2360600.0],["2008-05-23",45.941,45.941,44.3825,44.5526,2861300.0],["2008-05-27",44.5526,45.3554,43.6742,44.5337,2029400.0],["2008-05-28",44.2975,45.3459,44.0803,45.0154,1778200.0],["2008-05-29",45.2798,46.5927,44.7698,46.281,2025000.0],["2008-05-30",46.281,46.706,45.8465,46.4794,1120900.0],["2008-06-02",46.1488,46.281,44.4487,45.2515,2901500.0],["2008-06-03",45.516,45.6954,43.797,44.4392,2282900.0],["2008-06-04",44.2787,46.3282,44.0331,44.8076,2556700.0],["2008-06-05",44.8076,45.8277,44.392,45.1759,1097800.0],["2008-06-06",44.8642,44.8642,43.1358,43.3719,1961700.0],["2008-06-09",43.523,43.9103,41.464,42.5691,2767700.0],["2008-06-10",41.7946,42.2857,41.5585,42.2102,3744600.0],["2008-06-11",41.9174,42.1818,39.6033,39.9717,3380900.0],["2008-06-12",40.0756,40.8879,38.7249,39.1122,3324800.0],["2008-06-13",39.2633,39.8111,38.4699,39.7828,2868500.0],["2008-06-16",39.6883,40.9162,39.0744,40.6328,2720400.0],["2008-06-17",40.6517,41.2184,40.0095,40.2645,1754000.0],["2008-06-18",39.49,39.9906,38.5549,38.8383,1507000.0],["2008-06-19",38.8383,39.15,37.6482,38.961,2448100.0],["2008-06-20",38.536,38.6305,36.0236,36.647,2589300.0],["2008-06-23",36.647,37.0626,34.9847,35.3908,2071800.0],["2008-06-24",35.3152,36.4109,34.4935,36.1842,4258100.0],["2008-06-25",36.5242,37.3082,36.1181,36.7415,2525100.0],["2008-06-26",35.7214,35.7214,33.8324,34.5691,3890600.0],["2008-06-27",33.634,34.0024,32.1889,32.6612,6176500.0],["2008-06-30",32.1228,32.8784,31.1689,32.0095,5514000.0],["2008-07-01",31.2161,31.2161,28.8454,30.8099,7432500.0],["2008-07-02",30.7722,31.235,29.3271,29.5537,4985600.0],["2008-07-03",29.8465,29.8843,27.0036,27.013,7511500.0],["2008-07-07",27.3908,29.2609,26.7108,29.0531,9455800.0],["2008-07-08",28.8454,29.686,27.5892,29.686,5861700.0],["2008-07-09",29.8749,30.0165,27.6364,27.9386,4118300.0],["2008-07-10",28.052,28.5053,21.7899,21.856,14799600.0],["2008-07-11",22.5455,24.0567,20.6942,23.1877,16934100.0],["2008-07-14",23.7167,23.7544,21.6765,22.366,5577200.0],["2008-07-15",21.7993,22.6399,20.4487,22.3566,7365400.0],["2008-07-16",21.7332,23.9717,21.3932,23.9433,8893700.0],["2008-07-17",24.1511,24.8879,23.0933,24.6517,10924000.0],["2008-07-18",24.6517,25.1523,23.0933,24.5573,5297200.0],["2008-07-21",25.4923,26.673,25.0106,25.974,6988400.0],["2008-07-22",25.7474,29.2609,24.4723,29.0437,8492200.0],["2008-07-23",29.2515,33.1051,28.477,30.3188,12399900.0],["2008-07-24",30.1204,30.1299,26.7013,27.2397,6359300.0],["2008-07-25",27.7119,27.7686,25.634,26.4841,4894900.0],["2008-07-28",26.6258,26.8241,25.5112,26.1818,3119500.0],["2008-07-29",25.9835,28.6092,25.7096,28.1653,3605900.0],["2008-07-30",28.3353,29.4876,26.7863,27.6458,3328700.0],["2008-07-31",26.6163,28.902,26.6069,27.4097,3616800.0],["2008-08-01",28.8453,29.5726,27.0697,28.1275,3151400.0],["2008-08-04",28.5148,29.3554,27.4947,29.2798,4604400.0],["2008-08-05",29.5726,33.8607,29.3176,33.8607,8867400.0],["2008-08-06",32.1511,33.2468,30.7816,33.0579,5589300.0],["2008-08-07",31.6128,32.4723,29.9693,30.791,5551000.0],["2008-08-08",30.4416,32.6612,29.8465,31.5844,4076500.0],["2008-08-11",31.6033,36.3542,31.5561,34.4935,7138100.0],["2008-08-12",34.1818,34.7769,31.4144,32.1134,5345500.0],["2008-08-13",31.9339,32.4912,29.6765,30.2716,4621100.0],["2008-08-14",30.8005,32.8123,29.8465,32.5289,5048100.0],["2008-08-15",33.0579,33.5301,31.49,32.1511,3131400.0],["2008-08-18",31.7261,31.9339,29.242,29.5632,3561500.0],["2008-08-19",28.3353,28.3353,26.0307,26.7863,7876500.0],["2008-08-20",27.1547,27.6269,25.6907,26.6352,4687200.0],["2008-08-21",26.4557,27.2019,25.9174,26.1913,2825200.0],["2008-08-22",26.5219,31.405,26.3235,31.405,7161900.0],["2008-08-25",30.2149,30.2149,27.8631,28.5526,6386200.0],["2008-08-26",28.3637,28.8076,27.5608,28.392,3064900.0],["2008-08-27",28.4203,29.5065,27.8442,29.5065,2949700.0],["2008-08-28",29.8465,31.6222,29.6104,31.6222,4842400.0],["2008-08-29",30.9799,33.2373,30.9327,33.2373,4917700.0],["2008-09-02",34.3424,34.8147,31.9717,32.5667,4502200.0],["2008-09-03",32.5856,32.9162,31.0461,32.5856,4062900.0],["2008-09-04",31.9811,32.2078,29.7521,30.6399,3753300.0],["2008-09-05",29.8749,30.9799,29.6576,30.8099,3077400.0],["2008-09-08",32.4534,33.6718,30.4982,31.7261,4997900.0],["2008-09-09",31.6317,32.6328,30.196,30.7722,4403700.0],["2008-09-10",30.8949,32.6234,28.6376,30.6494,7459600.0],["2008-09-11",29.8843,31.8111,29.2987,30.366,4103800.0],["2008-09-12",29.9221,30.4605,29.2987,29.9599,3311800.0],["2008-09-15",28.0331,29.5537,27.4191,28.1748,3519500.0],["2008-09-16",27.5041,28.9115,26.4463,27.3908,4869000.0],["2008-09-17",26.8997,27.0413,24.8784,25.4734,4509000.0],["2008-09-18",25.9835,30.6966,25.3507,30.6966,6301700.0],["2008-09-19",32.8501,34.9469,29.5537,33.039,6689400.0],["2008-09-22",33.3223,33.3223,28.5809,28.6187,3047500.0],["2008-09-23",28.817,29.5254,27.6836,28.0992,2886400.0],["2008-09-24",28.2881,29.2798,27.4853,28.3353,1990000.0],["2008-09-25",28.7037,28.9115,27.3908,28.2692,2436200.0],["2008-09-26",27.1547,29.0626,26.7863,28.3448,2825000.0],["2008-09-29",27.2019,27.2019,23.2633,24.5478,6273200.0],["2008-09-30",24.7745,26.9185,23.8867,26.9185,3351200.0],["2008-10-01",25.9835,26.1724,23.8772,25.3034,3522400.0],["2008-10-02",24.7367,24.7934,21.6671,22.2527,4740500.0],["2008-10-03",22.8477,22.8477,19.1547,19.8347,9629300.0],["2008-10-06",19.0697,19.353,16.0661,17.9457,10023900.0],["2008-10-07",18.4463,18.8146,15.7167,16.0567,4908000.0],["2008-10-08",15.2066,17.9835,15.2066,16.7651,5109700.0],["2008-10-09",18.758,18.758,14.0732,15.3577,3669700.0],["2008-10-10",14.7249,15.8961,11.3341,15.8678,6571900.0],["2008-10-13",17.2468,18.6069,16.5762,17.8512,3758700.0],["2008-10-14",18.2763,18.7013,15.6316,16.4345,3658500.0],["2008-10-15",16.7084,17.0579,13.5443,14.1488,3024000.0],["2008-10-16",14.4699,14.6399,11.9575,13.601,6255000.0],["2008-10-17",13.6671,14.8288,13.2515,14.1677,4978500.0],["2008-10-20",15.0933,15.0933,12.8926,13.0626,3976500.0],["2008-10-21",14.0543,14.876,13.2515,13.6104,5626100.0],["2008-10-22",13.5821,13.6954,11.1074,11.7497,7158000.0],["2008-10-23",11.4569,11.4569,9.209,10.2479,9670700.0],["2008-10-24",8.4439,10.9185,8.4156,10.5785,6286900.0],["2008-10-27",10.6446,10.6446,9.1712,9.4923,5709400.0],["2008-10-28",10.0024,10.1157,8.4156,9.7568,8257800.0],["2008-10-29",10.5785,14.4038,10.1346,12.987,21246100.0],["2008-10-30",14.111,15.7261,13.7993,14.5171,8995600.0],["2008-10-31",15.4711,16.34,13.686,15.5466,8736000.0],["2008-11-03",16.3117,16.3211,13.7615,14.5832,4656400.0],["2008-11-04",15.2444,15.2444,13.4215,13.9882,3710200.0],["2008-11-05",13.5254,15.1972,13.2609,15.1027,4077100.0],["2008-11-06",13.2326,15.0177,12.1842,12.5714,6528500.0],["2008-11-07",12.5903,12.9303,11.1169,11.6364,4466800.0],["2008-11-10",12.6564,12.6564,10.8808,11.9575,2989600.0],["2008-11-11",11.5041,11.7969,9.6907,10.7296,5107800.0],["2008-11-12",10.3613,10.4557,9.3034,9.4451,4611400.0],["2008-11-13",9.5396,10.2857,8.595,10.1724,4387000.0],["2008-11-14",9.7757,10.7674,9.5396,9.8701,3164400.0],["2008-11-17",9.9835,10.3896,9.5396,9.9929,3492500.0],["2008-11-18",10.3707,10.3707,9.2751,10.059,3656200.0],["2008-11-19",10.3802,10.3896,9.2562,9.634,3679000.0],["2008-11-20",9.3979,9.4546,7.5561,8.3022,5019800.0],["2008-11-21",8.7934,9.4451,7.7922,8.8406,3916000.0],["2008-11-24",9.2562,10.673,8.8406,10.4652,3914900.0],["2008-11-25",10.8713,11.3152,10.5596,10.8052,4060200.0],["2008-11-26",10.758,11.8064,10.3991,11.1358,3585400.0],["2008-11-28",11.7969,11.7969,10.9091,11.3152,1436300.0],["2008-12-01",10.7674,11.013,9.4451,10.0024,2513700.0],["2008-12-02",10.2952,10.5124,9.4451,10.3896,2545800.0],["2008-12-03",10.229,11.1263,9.4546,10.418,4890600.0],["2008-12-04",10.144,10.6257,9.464,9.6151,2706700.0],["2008-12-05",9.4829,10.1063,9.2373,10.0874,2859800.0],["2008-12-08",10.5785,11.2019,10.1818,10.673,4796200.0],["2008-12-09",10.5785,11.1358,10.2952,10.4652,3662200.0],["2008-12-10",10.5313,10.673,10.1629,10.4368,2338200.0],["2008-12-11",10.1724,10.7674,9.6151,9.7568,3346300.0],["2008-12-12",9.4546,10.0968,9.3223,10.0968,2074600.0],["2008-12-15",11.6647,12.5148,10.6163,10.8619,10640000.0],["2008-12-16",11.0413,12.732,10.5313,12.732,7054200.0],["2008-12-17",12.3353,13.8843,11.8064,13.0815,5367600.0],["2008-12-18",13.1759,13.6104,12.0425,12.7887,3620500.0],["2008-12-19",12.9304,13.1759,12.3353,12.7509,2641400.0],["2008-12-22",13.0531,13.0531,11.9197,12.1464,1936800.0],["2008-12-23",12.1181,12.4203,11.8158,12.0425,1346900.0],["2008-12-24",12.052,12.1747,11.8064,12.137,619100.0],["2008-12-26",11.9575,12.2786,11.7119,12.2786,866100.0],["2008-12-29",12.2881,12.2881,11.7119,12.0331,1353700.0],["2008-12-30",12.1842,12.2314,11.8158,12.052,1282500.0],["2008-12-31",12.1464,13.2231,11.9008,12.9965,2679700.0],["2009-01-02",12.8926,14.6966,12.8926,14.5832,3350100.0],["2009-01-05",14.451,15.5278,14.1677,15.2066,3901900.0],["2009-01-06",15.4427,15.9528,14.9233,15.0744,3775800.0],["2009-01-07",15.0177,15.0177,13.3459,13.7143,3595400.0],["2009-01-08",13.3176,13.6765,12.817,13.5065,2646100.0],["2009-01-09",13.5632,13.686,12.4581,12.647,2649100.0],["2009-01-12",13.1665,13.1665,11.5703,11.7119,3280600.0],["2009-01-13",11.7119,12.4298,11.3436,12.0803,3610600.0],["2009-01-14",12.2975,12.2975,9.7946,9.9457,8810800.0],["2009-01-15",10.0307,10.1157,9.209,9.3507,7559000.0],["2009-01-16",9.9363,9.9363,9.294,9.379,6229700.0],["2009-01-20",9.4357,9.4451,8.0567,8.4628,6765300.0],["2009-01-21",8.8595,9.1523,8.4061,8.6801,4998000.0],["2009-01-22",8.6328,8.9729,8.17,8.8501,5409200.0],["2009-01-23",8.6328,9.2562,8.3117,8.8784,3182300.0],["2009-01-26",8.7934,9.1806,8.5195,8.6517,2242300.0],["2009-01-27",8.9351,9.0201,8.2645,8.595,6480900.0],["2009-01-28",8.954,9.1051,8.4628,8.8217,4176600.0],["2009-01-29",8.6895,8.6895,7.9906,8.1795,3023400.0],["2009-01-30",8.1889,8.4534,7.4616,7.5561,4569500.0],["2009-02-02",7.5844,7.83,7.1216,7.6789,3984500.0],["2009-02-03",7.4522,7.5561,6.1865,6.5643,7742500.0],["2009-02-04",6.451,6.5171,5.6104,5.6198,6317200.0],["2009-02-05",5.6671,6.2527,5.3648,5.7804,7699200.0],["2009-02-06",6.026,6.2527,5.856,6.1299,5959900.0],["2009-02-09",6.4321,6.4321,5.9032,5.9504,3593700.0],["2009-02-10",6.0732,6.0921,5.1665,5.2137,4741700.0],["2009-02-11",5.4687,5.5632,5.0154,5.2893,4396600.0],["2009-02-12",5.3648,5.5443,4.9303,5.5443,4689500.0],["2009-02-13",5.4876,5.4876,4.817,4.9492,5204200.0],["2009-02-17",4.6281,4.7981,4.4581,4.5337,6128100.0],["2009-02-18",4.7131,4.7131,4.3825,4.4864,4954400.0],["2009-02-19",4.4864,4.6187,3.8725,3.8725,4622400.0],["2009-02-20",3.778,4.2031,3.7119,3.9669,4791800.0],["2009-02-23",4.3353,4.5809,3.778,4.0331,4318900.0],["2009-02-24",4.1464,4.4392,3.8442,4.2031,6436100.0],["2009-02-25",4.0331,4.0614,3.5702,3.778,6176600.0],["2009-02-26",3.9953,4.2975,3.778,4.2031,5999200.0],["2009-02-27",4.0047,4.0142,3.1452,3.3058,8089000.0],["2009-03-02",3.1641,3.1641,2.6257,2.8808,9183200.0],["2009-03-03",2.9091,2.9091,2.2668,2.4746,9734900.0],["2009-03-04",1.889,2.5218,1.7851,2.0874,9914100.0],["2009-03-05",1.9362,2.0968,1.7757,1.7851,7412400.0],["2009-03-06",1.7662,1.8985,1.7096,1.8796,5592900.0],["2009-03-09",1.9174,2.3424,1.8796,2.2007,5461900.0],["2009-03-10",2.2857,3.013,2.229,2.7107,7797600.0],["2009-03-11",3.0224,3.0697,2.4652,2.5502,4378600.0],["2009-03-12",2.6257,3.0791,2.5407,2.9941,3873200.0],["2009-03-13",3.268,3.6175,3.1641,3.3341,6048700.0],["2009-03-16",3.3152,3.5891,2.7107,3.0508,5688100.0],["2009-03-17",3.1358,3.2869,2.8335,2.8619,4117000.0],["2009-03-18",2.7391,3.0035,2.4179,2.7107,8718600.0],["2009-03-19",2.9563,3.0602,2.7202,3.0413,4649100.0],["2009-03-20",2.9563,2.9941,2.6068,2.8808,4062400.0],["2009-03-23",3.0697,3.0697,2.7485,2.9374,5688300.0],["2009-03-24",2.7485,3.0224,2.6257,2.8524,6715300.0],["2009-03-25",2.928,3.0224,2.5974,2.7013,5591500.0],["2009-03-26",2.928,3.0035,2.6635,2.9185,6173200.0],["2009-03-27",2.5785,3.4569,2.3707,2.6919,16099100.0],["2009-03-30",2.6446,2.6919,2.1629,2.2668,7395600.0],["2009-03-31",2.4179,2.4179,2.1535,2.2007,5243300.0],["2009-04-01",2.3046,2.4841,2.2102,2.4841,7081500.0],["2009-04-02",3.1169,3.4286,2.6541,2.9658,26445600.0],["2009-04-03",3.2113,4.4109,3.0508,4.392,35749700.0],["2009-04-06",4.6753,6.3282,4.5809,5.2231,55730000.0],["2009-04-07",5.1098,5.3365,4.0897,4.2031,36302900.0],["2009-04-08",4.4864,4.7037,4.1842,4.4864,12649500.0],["2009-04-09",4.6375,5.0342,4.4675,5.0059,18129500.0],["2009-04-13",5.6576,5.9788,5.3081,5.9032,24972400.0],["2009-04-14",6.281,7.1499,6.1299,6.2338,25626000.0],["2009-04-15",6.536,6.791,5.7615,6.0354,18461000.0],["2009-04-16",6.3377,6.4132,5.4782,5.5726,16623600.0],["2009-04-17",4.8264,6.4699,4.5431,5.9504,55643000.0],["2009-04-20",5.6104,5.6104,4.7226,4.7414,17406400.0],["2009-04-21",4.4203,5.1381,4.2503,5.1004,12731300.0],["2009-04-22",5.1665,5.5443,5.0154,5.2137,15189600.0],["2009-04-23",5.3554,5.7048,5.1948,5.4026,13904200.0],["2009-04-24",5.5159,5.9315,5.4404,5.7426,20734600.0],["2009-04-27",5.4782,5.5726,5.1665,5.2043,11338100.0],["2009-04-28",5.0154,5.856,4.9492,5.4782,21978400.0],["2009-04-29",5.7615,5.9315,5.6671,5.8371,14272900.0],["2009-04-30",8.2739,9.3884,7.4616,7.915,72899700.0],["2009-05-01",7.8772,7.9717,7.1783,7.4239,25200700.0],["2009-05-04",7.7355,8.9729,7.6505,8.9162,33471900.0],["2009-05-05",10.4463,12.8453,10.1535,12.0897,76389300.0],["2009-05-06",12.7509,13.2326,10.5596,11.1263,45822700.0],["2009-05-07",11.7308,11.8064,10.3424,10.9091,19688100.0],["2009-05-08",10.9941,12.0331,10.6824,11.8819,20270700.0],["2009-05-11",11.5797,12.7131,10.9563,12.3731,21566000.0],["2009-05-12",12.7131,13.0154,10.8619,11.7119,23428800.0],["2009-05-13",10.229,10.3991,7.8583,8.2172,59661000.0],["2009-05-14",7.3011,8.3117,6.8477,7.3294,136844900.0],["2009-05-15",7.5466,8.0283,7.1122,7.2444,52549100.0],["2009-05-18",7.7922,8.2834,7.5561,8.255,52893500.0],["2009-05-19",8.3684,8.5667,7.8394,7.8772,40953300.0],["2009-05-20",8.1606,8.2928,7.6316,7.7167,29296800.0],["2009-05-21",7.5089,7.7167,7.2255,7.3577,24750400.0],["2009-05-22",7.4805,7.5183,6.8099,7.1688,36720100.0],["2009-05-26",6.9327,7.3011,6.6871,6.7438,41579400.0],["2009-05-27",6.9988,7.1594,6.621,6.8383,43177600.0],["2009-05-28",6.9894,7.0744,6.5643,6.7438,22514500.0],["2009-05-29",6.8383,7.1027,6.706,7.046,28439300.0],["2009-06-01",7.32,7.9339,7.2161,7.8961,40840000.0],["2009-06-02",7.8111,7.8394,7.3388,7.4805,29150300.0],["2009-06-03",7.3483,7.3483,6.9422,7.0744,19298700.0],["2009-06-04",7.1594,7.2727,6.8383,7.1122,25344000.0],["2009-06-05",7.3011,7.32,6.9044,7.1027,21310000.0],["2009-06-08",6.9705,6.9799,6.706,6.9044,17427300.0],["2009-06-09",6.8571,6.8949,6.6966,6.7533,15791200.0],["2009-06-10",6.9988,7.0083,6.5643,6.6494,26899900.0],["2009-06-11",6.7249,6.8194,6.5549,6.5927,18982700.0],["2009-06-12",6.6777,6.7532,6.3377,6.7344,18007900.0],["2009-06-15",6.5738,6.6021,6.1393,6.1677,22163900.0],["2009-06-16",6.281,6.5832,6.1393,6.281,23650700.0],["2009-06-17",6.2999,6.3282,5.8371,6.0921,21878500.0],["2009-06-18",6.1204,6.2054,5.856,6.0165,16616100.0],["2009-06-19",6.111,6.281,6.026,6.2054,17233300.0],["2009-06-22",6.0638,6.0732,5.5632,5.5915,20877300.0],["2009-06-23",5.6198,5.7426,5.2043,5.5159,23220400.0],["2009-06-24",6.0165,6.451,5.9504,6.3188,48138600.0],["2009-06-25",6.2338,6.5549,6.1488,6.3943,25657000.0],["2009-06-26",6.4132,6.4416,6.1299,6.4038,16360100.0],["2009-06-29",6.4227,6.4699,6.2054,6.281,12577900.0],["2009-06-30",6.2621,6.281,5.9693,6.0354,13666600.0],["2009-07-01",6.0638,6.1393,5.9032,5.9032,11957800.0],["2009-07-02",5.6576,5.7048,5.5915,5.5915,10551500.0],["2009-07-06",5.4593,5.6009,5.2231,5.3743,15814000.0],["2009-07-07",5.4404,5.7898,5.3176,5.5632,17757700.0],["2009-07-08",5.7426,5.7426,5.0437,5.2137,20542600.0],["2009-07-09",5.3081,5.6671,5.157,5.5254,19729500.0],["2009-07-10",5.3932,5.4309,5.242,5.3932,9472900.0],["2009-07-13",5.4782,5.5254,5.2137,5.5254,9902300.0],["2009-07-14",5.5065,5.7615,5.3648,5.6482,12168700.0],["2009-07-15",5.8465,6.1488,5.7332,6.1015,21827200.0],["2009-07-16",6.026,6.2999,5.7615,6.1771,21990700.0],["2009-07-17",6.1677,6.1677,5.9504,5.9882,9320000.0],["2009-07-20",6.1582,6.5455,6.0543,6.4699,29509600.0],["2009-07-21",6.7533,6.7533,6.1204,6.2621,19634100.0],["2009-07-22",6.1488,6.7344,6.1299,6.6116,18943700.0],["2009-07-23",6.6588,6.9327,6.3849,6.8571,22448200.0],["2009-07-24",6.6777,7.5844,6.6116,7.3011,41592700.0],["2009-07-27",7.405,7.5561,7.1594,7.3672,25530700.0],["2009-07-28",7.1877,7.2538,6.9516,7.0649,16202100.0],["2009-07-29",6.7816,6.8288,6.4321,6.5171,22907400.0],["2009-07-30",6.8005,7.1783,6.6116,6.9894,30184500.0],["2009-07-31",6.8005,6.8288,6.5927,6.8288,26513900.0],["2009-08-03",6.8005,7.3672,6.706,7.0366,45560700.0],["2009-08-04",7.1499,8.0,7.1027,7.6694,58159300.0],["2009-08-05",7.915,8.0567,7.6128,7.6883,26033700.0],["2009-08-06",8.0189,8.0756,7.575,7.6411,26358800.0],["2009-08-07",7.9339,8.4534,7.7544,8.34,38193000.0],["2009-08-10",8.4817,9.0673,8.3211,8.3778,42800300.0],["2009-08-11",8.2739,8.2928,7.745,7.8772,24762300.0],["2009-08-12",7.8111,8.2456,7.8017,7.8111,29431200.0],["2009-08-13",8.0756,8.3684,7.7828,8.2834,34435400.0],["2009-08-14",8.2078,8.5006,8.0945,8.4439,31905700.0],["2009-08-17",7.8205,7.8961,7.5844,7.6128,28352800.0],["2009-08-18",7.8205,8.1984,7.7167,8.085,23536600.0],["2009-08-19",7.7639,8.1228,7.7639,7.9717,16410700.0],["2009-08-20",8.0567,8.2456,7.9906,8.17,14772300.0],["2009-08-21",8.3589,8.5289,8.0283,8.0378,33431200.0],["2009-08-24",8.3117,8.4439,8.0472,8.0945,22148000.0],["2009-08-25",8.2645,8.34,8.1417,8.2834,17559700.0],["2009-08-26",8.2267,8.3022,8.0283,8.1039,16099000.0],["2009-08-27",8.0567,8.2267,7.8206,8.1606,16208600.0],["2009-08-28",8.3022,8.3117,8.1322,8.2267,15788900.0],["2009-08-31",8.0283,8.0945,7.8678,8.0,18422300.0],["2009-09-01",7.9339,8.085,7.2822,7.32,29304200.0],["2009-09-02",7.2538,7.5089,7.1783,7.3861,15634100.0],["2009-09-03",7.6222,7.8394,7.4711,7.8394,15565000.0],["2009-09-04",7.915,8.3117,7.6978,8.2739,33975800.0],["2009-09-08",8.6234,8.9445,8.5478,8.8878,42952000.0],["2009-09-09",8.8973,9.7662,8.7839,9.5301,57440100.0],["2009-09-10",9.5868,10.6257,9.2845,10.6163,64900000.0],["2009-09-11",11.1169,11.8914,10.9563,11.183,100938400.0],["2009-09-14",11.0886,11.6741,11.0508,11.6553,53573400.0],["2009-09-15",11.9481,12.7603,11.8158,12.6281,67773400.0],["2009-09-16",13.1193,13.4593,11.5419,11.7119,134493800.0],["2009-09-17",12.2409,12.817,11.9764,12.562,83975300.0],["2009-09-18",12.8831,12.9587,12.2503,12.4864,46240600.0],["2009-09-21",12.0992,12.7509,11.9953,12.3731,35235300.0],["2009-09-22",12.5525,12.8831,12.3731,12.7603,33017400.0],["2009-09-23",13.0154,13.2043,12.2314,12.307,40124100.0],["2009-09-24",12.4675,12.4864,10.9847,11.4664,68409700.0],["2009-09-25",11.1358,12.0236,11.098,11.9575,39989800.0],["2009-09-28",12.1181,12.2692,11.5325,11.9953,27722300.0],["2009-09-29",11.9386,12.2503,11.7119,11.778,22790200.0],["2009-09-30",12.0142,12.0425,11.1452,11.3719,40585100.0],["2009-10-01",11.0886,11.0886,10.0496,10.1157,50214900.0],["2009-10-02",9.5679,10.843,9.3507,10.4463,57870500.0],["2009-10-05",10.6352,10.9091,10.3613,10.8997,33059000.0],["2009-10-06",11.2302,11.5986,11.1452,11.4569,45614800.0],["2009-10-07",11.3719,11.6836,11.0413,11.2397,24037200.0],["2009-10-08",11.4947,11.8819,11.3341,11.6458,31738200.0],["2009-10-09",11.693,11.7875,11.3814,11.5891,22457400.0],["2009-10-12",11.7119,12.0142,11.098,11.4097,37446100.0],["2009-10-13",11.2869,11.4286,10.8713,11.0319,26177800.0],["2009-10-14",11.4664,11.5136,11.3625,11.4191,18743700.0],["2009-10-15",11.1263,11.4758,10.8808,11.4097,27576100.0],["2009-10-16",11.1925,11.3247,10.9563,11.0791,20478200.0],["2009-10-19",11.3341,11.3341,10.9563,11.1452,14560400.0],["2009-10-20",11.5797,11.6269,11.0602,11.268,35475800.0],["2009-10-21",11.1358,11.5041,10.9563,10.9941,21312700.0],["2009-10-22",11.0508,11.1263,10.4368,11.0602,20604400.0],["2009-10-23",11.1641,11.3152,10.6257,10.6824,18181800.0],["2009-10-26",10.7674,11.0508,10.3329,10.3896,18785700.0],["2009-10-27",10.2857,10.3046,9.039,9.0956,50682200.0],["2009-10-28",9.0862,9.8796,8.3211,8.4156,42164300.0],["2009-10-29",8.8312,9.379,8.6139,9.1901,39046600.0],["2009-10-30",9.4546,9.9551,8.6234,8.7556,57455800.0],["2009-11-02",8.8123,8.9351,8.1511,8.5289,42582300.0],["2009-11-03",8.2739,9.209,8.0661,9.1145,36683400.0],["2009-11-04",9.5018,9.5584,8.6706,8.8028,42630500.0],["2009-11-05",9.4923,9.5207,8.7934,9.1995,57196700.0],["2009-11-06",8.954,9.294,8.9351,9.209,26329200.0],["2009-11-09",9.4829,9.9174,9.4829,9.8607,31286600.0],["2009-11-10",9.804,9.889,9.4545,9.8229,24123800.0],["2009-11-11",10.059,10.3802,10.0213,10.2668,30070200.0],["2009-11-12",10.0307,10.3707,9.9363,9.9646,17747100.0],["2009-11-13",10.059,10.2007,10.0307,10.1535,15593000.0],["2009-11-16",10.4368,10.7013,10.3329,10.5596,19321200.0],["2009-11-17",10.4935,11.0224,10.3802,11.013,25400000.0],["2009-11-18",10.9469,11.4758,10.8808,11.183,31623400.0],["2009-11-19",11.013,11.0791,10.2574,10.6069,31096800.0],["2009-11-20",10.3802,10.5124,10.0118,10.1157,23900500.0],["2009-11-23",10.4085,10.4368,10.0213,10.1629,19086500.0],["2009-11-24",10.1063,10.229,9.8324,10.0685,18950700.0],["2009-11-25",10.1913,10.5218,10.1063,10.3991,16341200.0],["2009-11-27",9.5207,10.1913,9.379,9.974,16842300.0],["2009-11-30",10.059,10.0779,9.7473,9.9835,23582500.0],["2009-12-01",10.2574,10.6257,10.1252,10.5313,23941300.0],["2009-12-02",10.5313,10.7391,10.2763,10.2952,16260000.0],["2009-12-03",10.4463,10.5502,10.0024,10.0401,15355600.0],["2009-12-04",10.3329,10.6446,9.8324,10.2102,24859000.0],["2009-12-07",10.0685,10.2102,9.7662,9.7946,16820700.0],["2009-12-08",9.6623,9.7662,9.4546,9.5773,14516900.0],["2009-12-09",9.6812,9.719,9.3318,9.4357,16023600.0],["2009-12-10",9.4451,9.6151,9.039,9.124,17914100.0],["2009-12-11",9.2562,9.5301,9.124,9.5018,18980100.0],["2009-12-14",9.6246,10.1157,9.3507,10.0685,32718800.0],["2009-12-15",9.8985,10.2479,9.7285,9.7757,22006000.0],["2009-12-16",9.8701,9.9457,9.7285,9.7757,9617800.0],["2009-12-17",9.5679,9.6529,9.3318,9.3412,17962800.0],["2009-12-18",9.5018,9.5207,9.0201,9.1051,27914600.0],["2009-12-21",9.1806,9.2468,8.9823,8.9917,16192000.0],["2009-12-22",9.0579,9.0673,8.5478,8.6234,27138600.0],["2009-12-23",8.6612,9.209,8.4439,9.1334,38157900.0],["2009-12-24",9.2562,9.2845,8.8973,8.9728,11668700.0],["2009-12-28",9.0767,9.0767,8.7462,8.8406,13115000.0],["2009-12-29",9.0012,9.039,8.8406,8.8878,13053100.0],["2009-12-30",8.7934,8.8028,8.6328,8.6706,10617700.0],["2009-12-31",8.6989,8.7934,8.6139,8.6139,7994000.0],["2010-01-04",8.9067,9.209,8.7934,9.1901,24670100.0],["2010-01-05",9.2751,10.0024,9.2562,9.9174,49268000.0],["2010-01-06",9.8607,9.8701,9.5773,9.5773,21539900.0],["2010-01-07",9.4546,10.2102,9.4262,10.2007,30219400.0],["2010-01-08",10.1063,10.2668,9.8701,10.0118,17728500.0],["2010-01-11",10.2102,10.6541,10.2007,10.2952,34876800.0],["2010-01-12",10.8146,11.3341,10.7485,11.2869,64444400.0],["2010-01-13",11.5041,11.7403,11.0508,11.7025,47281900.0],["2010-01-14",11.6836,12.1559,11.5419,11.693,37690800.0],["2010-01-15",11.7214,11.8442,11.2491,11.4191,32463700.0],["2010-01-19",11.2491,11.5703,11.1169,11.5325,17557900.0],["2010-01-20",11.353,11.4758,11.098,11.2491,19593700.0],["2010-01-21",11.2208,11.3814,10.673,10.6919,25130400.0],["2010-01-22",10.5974,11.183,10.1629,10.9752,40824400.0],["2010-01-25",11.2491,11.4758,10.9374,11.3247,31520600.0],["2010-01-26",11.2397,11.608,11.098,11.4191,24611200.0],["2010-01-27",11.3625,11.5514,11.098,11.5419,22801700.0],["2010-01-28",11.6175,11.7969,10.9563,11.1074,27511700.0],["2010-01-29",11.2775,11.3152,10.2574,10.4463,38947300.0],["2010-02-01",10.5218,11.1641,10.5218,11.1641,30873300.0],["2010-02-02",11.2208,11.3625,10.8146,11.2208,19444000.0],["2010-02-03",11.0413,11.2113,10.7202,10.7863,21160400.0],["2010-02-04",10.5218,10.8808,10.1629,10.1913,23375400.0],["2010-02-05",10.2574,10.4841,9.9457,10.3329,29041900.0],["2010-02-08",10.5218,10.5974,10.0213,10.1346,16842300.0],["2010-02-09",10.4557,10.4557,10.0213,10.1252,20680600.0],["2010-02-10",10.2102,10.3424,9.7757,9.8229,23953800.0],["2010-02-11",9.8607,10.7674,9.8229,10.7485,43962500.0],["2010-02-12",10.4841,10.5502,10.2007,10.418,29246600.0],["2010-02-16",10.6069,10.9658,10.6069,10.9469,21592200.0],["2010-02-17",11.0508,11.1074,10.7296,10.9847,23478100.0],["2010-02-18",10.4557,10.5596,10.0401,10.2007,49440500.0],["2010-02-19",10.1063,10.4368,10.0307,10.2574,18008400.0],["2010-02-22",10.3991,10.4085,10.2479,10.3141,15957500.0],["2010-02-23",10.2102,10.2385,9.7568,9.8512,19171200.0],["2010-02-24",9.8985,10.0401,9.804,9.8607,11404600.0],["2010-02-25",9.7379,9.9079,9.5207,9.8701,13591000.0],["2010-02-26",9.9363,10.0779,9.549,9.9551,17487000.0],["2010-03-01",10.0968,10.1724,9.9835,10.0685,16189600.0],["2010-03-02",10.2102,10.2479,10.0401,10.0968,13068300.0],["2010-03-03",10.1535,10.5502,10.0401,10.2479,20171600.0],["2010-03-04",10.3235,10.3802,10.0401,10.1724,12453700.0],["2010-03-05",10.3046,10.7202,10.2479,10.6446,20738400.0],["2010-03-08",10.6541,10.9091,10.5407,10.8335,16415200.0],["2010-03-09",10.5974,11.1452,10.588,10.8997,21965300.0],["2010-03-10",11.0508,11.2869,10.9658,11.2302,23403200.0],["2010-03-11",11.1358,11.1452,10.8335,11.0224,13862700.0],["2010-03-12",11.183,11.3341,11.0035,11.1452,16217300.0],["2010-03-15",11.013,11.0886,10.5785,10.7485,18130100.0],["2010-03-16",10.8619,11.6553,10.8146,11.6175,34640000.0],["2010-03-17",11.7686,11.9669,11.5325,11.5797,31164200.0],["2010-03-18",11.5703,11.608,11.2113,11.2491,16894300.0],["2010-03-19",11.098,11.3814,10.9185,11.098,16085500.0],["2010-03-22",10.9185,11.9764,10.7296,11.8253,38350200.0],["2010-03-23",11.9764,12.0897,11.4569,11.8064,32773100.0],["2010-03-24",11.6836,12.0803,11.6647,11.7592,33618000.0],["2010-03-25",11.9008,12.0897,11.2869,11.3058,28277500.0],["2010-03-26",11.4286,12.0425,11.3814,11.7686,31861100.0],["2010-03-29",11.9008,12.0803,11.7308,11.7875,16764200.0],["2010-03-30",11.8064,11.8064,11.4475,11.5325,14855900.0],["2010-03-31",11.4002,11.6175,11.2869,11.3341,18322300.0],["2010-04-01",11.4758,11.6364,11.1641,11.3719,19151900.0],["2010-04-05",11.5136,12.4675,11.4191,12.4392,40587400.0],["2010-04-06",12.477,13.0342,12.2786,12.8076,41742300.0],["2010-04-07",12.6281,12.987,12.4203,12.6092,21942400.0],["2010-04-08",12.4581,14.2243,12.3731,13.9126,98952600.0],["2010-04-09",13.8465,14.0543,13.4593,13.9788,44070600.0],["2010-04-12",13.9788,14.6777,13.8843,14.2054,41662000.0],["2010-04-13",14.3754,14.7344,14.2621,14.5549,39302900.0],["2010-04-14",14.876,14.9233,14.3188,14.5549,36833800.0],["2010-04-15",13.5159,14.5077,13.5065,13.7615,83123400.0],["2010-04-16",13.8749,13.9126,13.1004,13.5726,70879100.0],["2010-04-19",13.5726,13.8087,12.9587,13.2515,31524700.0],["2010-04-20",13.8182,14.281,13.6576,14.1677,48330400.0],["2010-04-21",14.3093,14.3377,13.8749,14.2527,25761700.0],["2010-04-22",14.0354,14.8666,13.856,14.8666,35633000.0],["2010-04-23",15.0649,15.5561,14.876,15.0083,41263700.0],["2010-04-26",15.4427,15.7355,15.2727,15.7167,32235500.0],["2010-04-27",15.4333,15.5372,14.621,14.706,39648100.0],["2010-04-28",15.0461,15.1122,14.4793,14.9233,27997000.0],["2010-04-29",15.0649,15.6316,15.0649,15.5466,26501000.0],["2010-04-30",15.3483,15.7355,14.9138,15.0083,29790400.0],["2010-05-03",15.2727,15.5089,14.876,15.4994,20967300.0],["2010-05-04",15.1405,15.1594,14.4793,14.621,31102700.0],["2010-05-05",14.1015,14.8572,13.6671,14.111,34792600.0],["2010-05-06",13.8654,14.5266,11.8064,12.9587,63953800.0],["2010-05-07",13.0909,13.1854,11.8253,12.392,51018800.0],["2010-05-10",13.2987,13.6198,13.0059,13.2231,32519400.0],["2010-05-11",12.9398,13.8654,12.8926,13.4498,30835600.0],["2010-05-12",13.5632,13.8843,13.4782,13.8843,22548400.0],["2010-05-13",13.8843,14.2432,13.5254,13.5632,25701000.0],["2010-05-14",13.3648,13.5254,12.6187,12.8926,28088500.0],["2010-05-17",12.7226,13.0154,12.2314,12.5809,36523200.0],["2010-05-18",13.1098,13.3365,12.0897,12.2597,42940400.0],["2010-05-19",12.0992,12.4392,11.6458,12.0614,38158400.0],["2010-05-20",11.4569,11.7119,11.0602,11.1169,43044700.0],["2010-05-21",10.8619,11.9103,10.7674,11.7308,38878000.0],["2010-05-24",11.8725,12.0708,11.1169,11.1358,29987500.0],["2010-05-25",10.5974,11.3152,10.4368,11.2869,47354200.0],["2010-05-26",11.7025,11.8064,11.0508,11.0602,36935200.0],["2010-05-27",11.5419,12.1086,11.3719,12.1086,30799200.0],["2010-05-28",12.0708,12.222,11.4286,11.7686,35214300.0],["2010-06-01",11.5041,12.0142,11.4286,11.4947,28513800.0],["2010-06-02",11.6647,11.8536,11.4664,11.778,17207800.0],["2010-06-03",11.9953,12.1275,11.7119,12.0425,23482900.0],["2010-06-04",11.5608,12.0425,11.3436,11.4569,25626000.0],["2010-06-07",11.523,11.608,10.3896,10.3991,35821300.0],["2010-06-08",10.5596,10.843,10.2196,10.8241,34479000.0],["2010-06-09",10.9563,11.1263,10.2479,10.4746,40381200.0],["2010-06-10",10.7391,10.8808,10.4085,10.8241,28180200.0],["2010-06-11",10.5785,11.0035,10.503,10.9563,20345900.0],["2010-06-14",11.3152,11.7592,11.1263,11.2869,44411800.0],["2010-06-15",11.5608,11.9008,11.4191,11.8725,30804200.0],["2010-06-16",11.5986,11.8725,11.5325,11.6741,24745700.0],["2010-06-17",11.7119,11.7875,11.4286,11.5041,21207700.0],["2010-06-18",11.523,11.6364,11.2963,11.3625,16269700.0],["2010-06-21",11.7025,11.9386,11.438,11.5514,25519600.0],["2010-06-22",11.7119,11.7308,11.2019,11.2302,21062200.0],["2010-06-23",11.3341,11.4475,11.1452,11.2963,19995700.0],["2010-06-24",11.2775,11.4097,10.5407,10.5691,27837800.0],["2010-06-25",10.6635,10.8902,10.4085,10.8808,21212500.0],["2010-06-28",10.9185,10.9185,10.3896,10.3896,19405400.0],["2010-06-29",10.1818,10.2007,9.4073,9.4923,46511500.0],["2010-06-30",9.5679,9.7285,9.0579,9.1051,27550100.0],["2010-07-01",9.1051,9.3223,8.5856,9.1618,40881100.0],["2010-07-02",9.2373,9.2845,8.784,8.954,18246900.0],["2010-07-06",9.2845,9.3318,8.6517,8.7556,23595100.0],["2010-07-07",8.7556,9.3601,8.7556,9.3507,26007200.0],["2010-07-08",9.5301,9.6246,9.0862,9.2751,21328300.0],["2010-07-09",9.2751,9.4829,9.1995,9.4168,13592500.0],["2010-07-12",9.4262,9.6151,9.2373,9.2751,14148000.0],["2010-07-13",9.5584,9.9363,9.4545,9.8229,27000300.0],["2010-07-14",9.8418,10.0213,9.634,9.8418,20369300.0],["2010-07-15",9.8985,9.9646,9.5112,9.6812,16825700.0],["2010-07-16",9.5112,9.6246,8.9917,9.0956,21026400.0],["2010-07-19",9.2373,9.2373,8.7934,9.0201,18775600.0],["2010-07-20",8.8028,9.5112,8.7651,9.4734,19107200.0],["2010-07-21",9.6907,9.7285,9.1145,9.1523,25370000.0],["2010-07-22",9.4545,9.6812,9.4168,9.5868,21641100.0],["2010-07-23",9.6529,9.9929,8.7651,9.9363,20020400.0],["2010-07-26",9.9835,10.3613,9.7851,10.3518,19889900.0],["2010-07-27",10.5596,10.7296,10.2479,10.5313,35630200.0],["2010-07-28",10.5502,10.7863,10.2952,10.4841,26753700.0],["2010-07-29",10.6352,10.7958,10.2196,10.3802,21108900.0],["2010-07-30",10.2007,10.5502,10.0685,10.2574,27671000.0],["2010-08-02",10.503,10.7769,10.3991,10.6446,21859100.0],["2010-08-03",10.229,10.9091,10.1724,10.5502,40110000.0],["2010-08-04",10.6257,10.7391,10.3141,10.3707,25621900.0],["2010-08-05",10.2952,10.4841,10.1063,10.1346,16984100.0],["2010-08-06",10.059,10.2102,9.9363,10.1157,18350300.0],["2010-08-09",10.2574,10.503,10.1346,10.4557,12532900.0],["2010-08-10",10.3046,10.3896,10.0968,10.2668,12932800.0],["2010-08-11",9.9646,10.059,9.5584,9.5773,20273500.0],["2010-08-12",9.4546,9.6718,9.4168,9.5112,16958700.0],["2010-08-13",9.549,9.6529,9.5018,9.5301,12611600.0],["2010-08-16",9.5301,9.5679,9.3129,9.3979,12299500.0],["2010-08-17",9.5112,9.8985,9.5112,9.719,18032100.0],["2010-08-18",9.7757,9.7851,9.5584,9.6057,15354200.0],["2010-08-19",9.6623,9.6907,9.294,9.3884,17430600.0],["2010-08-20",9.3601,9.3979,9.124,9.3695,12266500.0],["2010-08-23",9.4923,9.5112,9.1334,9.1334,16287900.0],["2010-08-24",8.9728,8.9728,8.6234,8.7367,23233800.0],["2010-08-25",8.6423,8.8784,8.4911,8.869,21175800.0],["2010-08-26",9.0012,9.0579,8.5856,8.6328,15213400.0],["2010-08-27",8.6612,8.9728,8.4628,8.8784,17686400.0],["2010-08-30",8.8595,8.9162,8.5478,8.5573,14121000.0],["2010-08-31",8.5006,8.6328,8.425,8.51,18576700.0],["2010-09-01",8.6989,8.8312,8.5762,8.7367,14647500.0],["2010-09-02",8.7839,9.0012,8.7084,8.9823,14820500.0],["2010-09-03",9.2184,9.5868,9.209,9.294,23205100.0],["2010-09-07",9.2184,9.294,9.0201,9.039,14864300.0],["2010-09-08",9.3223,9.7096,9.2562,9.6529,28191900.0],["2010-09-09",9.9079,10.0401,9.6623,9.7001,22215700.0],["2010-09-10",9.804,9.9551,9.6812,9.7662,19058200.0],["2010-09-13",10.0118,10.0307,9.8701,9.9551,17784900.0],["2010-09-14",9.9079,9.9551,9.7379,9.7568,16561900.0],["2010-09-15",9.7096,9.9551,9.7001,9.8796,11564500.0],["2010-09-16",9.8796,9.9174,9.6435,9.6718,12604300.0],["2010-09-17",9.7757,9.8324,9.464,9.5207,21870100.0],["2010-09-20",9.6529,10.3235,9.5396,10.2668,35006300.0],["2010-09-21",10.3235,10.4652,10.0496,10.1346,27804600.0],["2010-09-22",10.1063,10.2385,9.8512,9.974,16669100.0],["2010-09-23",9.8324,9.9835,9.5396,9.6057,18608400.0],["2010-09-24",9.889,10.1724,9.8512,10.0779,22664700.0],["2010-09-27",10.3707,10.843,10.3424,10.6257,38230100.0],["2010-09-28",10.8524,10.9091,10.5596,10.8052,30251500.0],["2010-09-29",10.9185,10.9185,10.5407,10.6069,20631300.0],["2010-09-30",10.6919,10.8146,10.503,10.6541,15981900.0],["2010-10-01",10.7863,10.8052,10.5974,10.6257,12548200.0],["2010-10-04",10.5974,11.0224,10.5785,10.7296,23105800.0],["2010-10-05",10.9091,11.098,10.8335,11.0602,20954300.0],["2010-10-06",11.098,11.2586,10.843,10.9752,18639300.0],["2010-10-07",11.098,11.1074,10.8146,11.0602,18656100.0],["2010-10-08",11.013,12.9303,10.9847,12.8076,96787200.0],["2010-10-11",12.8453,13.0248,12.2031,12.732,56991400.0],["2010-10-12",12.5337,13.3176,12.4392,12.8548,57247300.0],["2010-10-13",11.7214,11.8347,11.098,11.4286,155613200.0],["2010-10-14",11.6175,11.6458,10.8335,10.9185,52474200.0],["2010-10-15",11.1169,11.1263,10.3896,10.4463,49524800.0],["2010-10-18",10.5785,10.7674,10.4085,10.5502,30486000.0],["2010-10-19",10.4652,10.588,10.1063,10.1818,35054900.0],["2010-10-20",10.2952,10.4463,10.2196,10.3424,27675200.0],["2010-10-21",10.4746,10.758,10.3141,10.3896,32156600.0],["2010-10-22",10.4746,10.6919,10.3613,10.6163,17689700.0],["2010-10-25",10.7107,10.7674,10.3046,10.3802,23242300.0],["2010-10-26",10.2385,10.5407,10.2385,10.3613,20931400.0],["2010-10-27",10.3991,10.503,10.2007,10.3141,23626200.0],["2010-10-28",10.588,10.6352,10.3424,10.3896,31327200.0],["2010-10-29",10.3991,10.5124,10.2668,10.3235,22534500.0],["2010-11-01",10.3518,10.4368,10.2196,10.3141,20112200.0],["2010-11-02",10.3896,10.6541,10.3424,10.5313,30966400.0],["2010-11-03",10.4652,11.6836,10.4652,11.6269,102254900.0],["2010-11-04",11.8064,11.9292,11.3908,11.6364,49748200.0],["2010-11-05",11.693,11.8725,11.3719,11.438,39014600.0],["2010-11-08",11.778,12.2503,11.693,12.2031,85256200.0],["2010-11-09",12.5525,12.8265,12.137,12.2786,72960200.0],["2010-11-10",12.477,12.9776,12.3164,12.6376,59921400.0],["2010-11-11",12.4959,12.8076,12.3448,12.5431,34881600.0],["2010-11-12",12.5809,12.7887,11.9481,12.2031,46475400.0],["2010-11-15",12.4392,12.4864,12.2031,12.2125,35809500.0],["2010-11-16",12.1181,12.137,11.4475,11.6836,42347700.0],["2010-11-17",11.7214,11.778,11.1547,11.1641,32538600.0],["2010-11-18",11.523,11.6175,11.3436,11.3908,25648400.0],["2010-11-19",11.4191,11.6175,11.2397,11.4758,21282200.0],["2010-11-22",11.7403,12.0142,11.5703,12.0047,32961100.0],["2010-11-23",11.7025,11.7592,11.3908,11.4947,27770600.0],["2010-11-24",11.693,11.8158,11.5797,11.7497,19741200.0],["2010-11-26",11.6364,11.7592,11.5419,11.608,8269700.0],["2010-11-29",11.5986,11.6364,11.4097,11.5797,16854900.0],["2010-11-30",11.438,11.693,11.4191,11.5419,16036000.0],["2010-12-01",11.8442,11.8725,11.6553,11.693,19442900.0],["2010-12-02",11.7592,12.2031,11.7308,12.137,35904500.0],["2010-12-03",12.1086,12.817,12.0425,12.7509,43375400.0],["2010-12-06",12.6659,12.9115,12.5337,12.5337,29576600.0],["2010-12-07",12.7603,13.1098,12.307,12.7603,51216000.0],["2010-12-08",12.9398,13.1098,12.562,13.0154,46460800.0],["2010-12-09",12.9115,13.2987,12.6092,12.647,54250100.0],["2010-12-10",12.6848,12.7226,12.3447,12.5148,27412500.0],["2010-12-13",12.6659,12.7792,12.4486,12.4486,22585000.0],["2010-12-14",12.5148,12.6753,12.1842,12.2314,26630000.0],["2010-12-15",12.1842,12.3636,11.9197,12.0142,23085200.0],["2010-12-16",12.137,12.562,12.0614,12.5242,27804100.0],["2010-12-17",12.5903,12.9209,12.5148,12.8831,32457700.0],["2010-12-20",13.072,13.6576,12.987,13.5443,40642200.0],["2010-12-21",13.7615,14.1015,13.6387,14.0638,37883100.0],["2010-12-22",14.111,14.1582,13.4782,13.9126,36382900.0],["2010-12-23",13.8465,13.9788,13.6954,13.856,19098900.0],["2010-12-27",13.6765,13.9599,13.5726,13.9504,13449200.0],["2010-12-28",14.0543,14.1865,13.8276,14.0732,15397200.0],["2010-12-29",14.1677,14.2621,14.0165,14.0921,17318000.0],["2010-12-30",14.1015,14.196,13.9221,13.9976,9769700.0],["2010-12-31",13.9599,14.1488,13.7426,14.026,16639700.0],["2011-01-03",14.3849,14.6305,14.3471,14.5266,28963900.0],["2011-01-04",14.6494,14.7627,14.4416,14.4888,26114900.0],["2011-01-05",14.3943,14.6399,14.3471,14.6116,24115500.0],["2011-01-06",14.6682,14.6682,14.2243,14.3755,22955300.0],["2011-01-07",14.8477,15.5655,14.7721,15.4427,69151100.0],["2011-01-10",15.5844,15.7261,15.1594,15.4239,42674400.0],["2011-01-11",15.5466,15.5561,15.0366,15.3861,37442600.0],["2011-01-12",15.49,15.5183,15.2633,15.4239,21158700.0],["2011-01-13",15.3861,15.915,15.2916,15.3861,38058300.0],["2011-01-14",15.5844,15.8678,15.405,15.83,27584100.0],["2011-01-18",15.8867,16.0,15.5278,15.7167,18166800.0],["2011-01-19",15.6505,15.7639,14.8099,14.9516,33856800.0],["2011-01-20",14.791,14.8288,14.2149,14.4793,34832300.0],["2011-01-21",14.4793,14.6966,14.0449,14.1677,29464700.0],["2011-01-24",14.1204,14.4982,14.111,14.2621,23492800.0],["2011-01-25",14.1015,14.1204,13.601,13.771,28832400.0],["2011-01-26",13.9126,14.5549,13.8843,14.4038,26812700.0],["2011-01-27",14.5266,14.5266,14.026,14.3566,21239500.0],["2011-01-28",14.3471,14.4321,13.6765,13.686,28102000.0],["2011-01-31",13.7521,14.2149,13.686,14.0071,19294500.0],["2011-02-01",14.2149,14.4132,14.1204,14.2527,19639800.0],["2011-02-02",14.2716,14.4888,14.0165,14.3566,16022500.0],["2011-02-03",14.3943,14.5738,14.1015,14.3093,17569300.0],["2011-02-04",14.2054,14.2054,13.9032,13.9882,16056300.0],["2011-02-07",14.0543,14.3282,13.8182,14.111,17156800.0],["2011-02-08",14.7627,15.0272,14.5927,14.8194,42622700.0],["2011-02-09",14.8099,14.8666,14.5266,14.8288,18961500.0],["2011-02-10",14.7155,15.0366,14.451,14.9044,25338500.0],["2011-02-11",14.9894,15.0555,14.5832,14.6777,36363200.0],["2011-02-14",14.3093,14.4793,14.0071,14.2338,49517800.0],["2011-02-15",14.1677,14.3188,14.1204,14.2527,18815200.0],["2011-02-16",14.2999,14.3849,14.1488,14.2243,21384100.0],["2011-02-17",14.1677,14.2243,14.0732,14.111,14489400.0],["2011-02-18",14.1771,14.1865,13.8843,13.9976,19980400.0],["2011-02-22",13.6009,13.7521,13.1476,13.157,35240400.0],["2011-02-23",13.0815,13.1476,12.3731,12.7414,36639400.0],["2011-02-24",12.732,12.9587,12.477,12.8642,22012800.0],["2011-02-25",13.0059,13.327,12.9587,13.2798,19169600.0],["2011-02-28",13.4121,13.5348,13.1287,13.1665,16547000.0],["2011-03-01",13.2515,13.2798,12.7414,12.8265,22960100.0],["2011-03-02",12.7414,12.9587,12.5431,12.6564,19929300.0],["2011-03-03",12.8737,13.2137,12.7603,13.072,19304500.0],["2011-03-04",13.1854,13.1854,12.8453,12.9965,14728200.0],["2011-03-07",12.987,12.987,12.5431,12.6942,22394100.0],["2011-03-08",12.7037,12.9209,12.6753,12.817,11987200.0],["2011-03-09",12.8265,13.0815,12.6564,12.7698,18065500.0],["2011-03-10",12.5998,12.5998,12.0425,12.1559,33813800.0],["2011-03-11",11.9103,12.4392,11.8536,12.3353,20463600.0],["2011-03-14",12.1842,12.2786,11.9197,12.0992,14211600.0],["2011-03-15",11.5419,12.0614,11.4758,11.9858,21146300.0],["2011-03-16",11.9575,12.0897,11.5797,11.6458,25401500.0],["2011-03-17",11.9292,12.0897,11.8442,11.9386,16934800.0],["2011-03-18",12.0992,12.222,11.778,11.7875,14293300.0],["2011-03-21",11.9481,12.2125,11.8631,12.1747,17221000.0],["2011-03-22",12.2503,12.4581,12.0614,12.0614,19101700.0],["2011-03-23",12.0331,12.0897,11.8064,11.9858,16354900.0],["2011-03-24",12.137,12.4298,12.0331,12.3731,20618400.0],["2011-03-25",12.8265,12.9209,12.4581,12.4864,23232900.0],["2011-03-28",12.5809,12.6092,12.1653,12.1747,16369400.0],["2011-03-29",12.1747,12.2409,12.0425,12.1464,9001700.0],["2011-03-30",12.2503,12.5525,12.1086,12.4392,16316200.0],["2011-03-31",12.3259,12.4298,12.1747,12.4203,17832900.0],["2011-04-01",12.6753,12.8453,12.2314,12.5242,21684400.0],["2011-04-04",12.6281,12.7131,12.4392,12.5242,12661600.0],["2011-04-05",12.5809,12.6848,12.5053,12.5903,11632300.0],["2011-04-06",12.7037,12.7131,12.5337,12.6942,8515800.0],["2011-04-07",12.6848,12.8265,12.4581,12.4864,14400400.0],["2011-04-08",12.5714,12.5903,12.2881,12.4203,22938100.0],["2011-04-11",12.4675,12.477,11.9764,12.052,18331700.0],["2011-04-12",11.9008,11.9858,11.7214,11.9103,16870500.0],["2011-04-13",12.3259,13.0342,12.2786,12.9398,58034800.0],["2011-04-14",12.9209,13.3176,12.9115,13.1665,32270900.0],["2011-04-15",13.1665,13.2609,13.0815,13.2231,14159100.0],["2011-04-18",13.0248,13.0909,12.6659,13.0059,21279000.0],["2011-04-19",13.0342,13.072,12.477,12.562,23121900.0],["2011-04-20",12.902,13.0248,12.5903,12.6564,26678000.0],["2011-04-21",12.7792,12.7887,12.5242,12.647,12420000.0],["2011-04-25",12.6187,12.6942,12.5242,12.5998,8147300.0],["2011-04-26",12.3353,12.4014,12.1653,12.2975,20600000.0],["2011-04-27",12.2503,12.2692,11.9953,12.2409,15995800.0],["2011-04-28",12.1842,12.222,11.8914,11.9764,16293400.0],["2011-04-29",11.9481,12.0803,11.8253,11.9575,14300000.0],["2011-05-02",12.052,12.4109,12.0047,12.2881,20098800.0],["2011-05-03",12.2314,12.307,11.9953,12.1747,17912400.0],["2011-05-04",12.9587,13.686,12.6848,13.4309,80267800.0],["2011-05-05",13.3176,13.686,13.2326,13.5254,29541100.0],["2011-05-06",13.6954,13.9504,13.5065,13.6482,28067600.0],["2011-05-09",13.8465,14.1204,13.7237,13.8749,19242900.0],["2011-05-10",13.8937,14.1393,13.8371,14.1299,13531000.0],["2011-05-11",14.0827,14.3093,13.7237,13.8938,18605800.0],["2011-05-12",13.6293,13.8843,13.5159,13.6104,16148100.0],["2011-05-13",13.6671,14.1488,13.6293,13.9032,18021200.0],["2011-05-16",14.0354,14.111,13.5348,13.5537,19050100.0],["2011-05-17",13.6198,13.7615,13.2231,13.7426,17798900.0],["2011-05-18",13.8938,14.3093,13.8087,14.2149,25520700.0],["2011-05-19",14.3188,14.6777,14.3093,14.6588,31131200.0],["2011-05-20",14.621,14.791,14.3093,14.5266,23716900.0],["2011-05-23",14.196,14.3377,14.0354,14.1015,15668500.0],["2011-05-24",14.1488,14.3093,13.8749,14.111,12790700.0],["2011-05-25",14.0638,14.8477,13.9693,14.6682,20143500.0],["2011-05-26",14.5738,14.9044,14.5266,14.8477,18229300.0],["2011-05-27",14.8571,14.9233,14.4982,14.5455,15156800.0],["2011-05-31",14.7533,14.7816,14.1393,14.2338,20602000.0],["2011-06-01",14.1299,14.3471,13.6765,13.7048,21140800.0],["2011-06-02",13.8087,14.0354,13.6671,13.9504,14578300.0],["2011-06-03",13.6198,13.686,13.3365,13.4026,19007100.0],["2011-06-06",13.4593,13.5537,12.9776,12.9965,22499300.0],["2011-06-07",13.1287,13.3082,12.7603,12.7603,19140000.0],["2011-06-08",12.7603,12.7792,12.1275,12.1653,27395500.0],["2011-06-09",12.222,12.4109,12.0047,12.3164,18926800.0],["2011-06-10",12.1558,12.222,11.6364,11.8536,25571900.0],["2011-06-13",12.2125,12.4486,11.7497,11.8064,25194300.0],["2011-06-14",12.0614,12.3542,12.0047,12.1559,19309900.0],["2011-06-15",11.9953,12.1747,11.7119,11.7686,21740600.0],["2011-06-16",11.9292,12.052,11.1263,11.4475,34856900.0],["2011-06-17",11.5891,11.7119,11.3341,11.4286,17631800.0],["2011-06-20",11.2775,11.3719,11.1452,11.2302,17160200.0],["2011-06-21",11.3341,11.7875,11.2869,11.6458,19256100.0],["2011-06-22",11.5703,11.8347,11.438,11.4758,16611100.0],["2011-06-23",11.3625,11.8064,11.2208,11.7592,31054100.0],["2011-06-24",11.8158,11.9953,11.438,11.523,20445700.0],["2011-06-27",11.523,11.9103,11.4097,11.8253,17042200.0],["2011-06-28",11.9386,12.4109,11.8725,12.2314,21700700.0],["2011-06-29",12.5053,12.5431,12.1653,12.222,16428300.0],["2011-06-30",12.2314,12.6564,12.222,12.477,15581400.0],["2011-07-01",12.5431,13.1098,12.5053,12.9304,18544400.0],["2011-07-05",12.9492,13.0248,12.6187,12.9398,13911400.0],["2011-07-06",12.8265,13.1948,12.8076,13.1948,18333500.0],["2011-07-07",13.412,14.1582,13.3365,13.9126,35208600.0],["2011-07-08",13.5537,14.196,13.5159,14.1299,28299100.0],["2011-07-11",13.9599,14.4038,13.2043,13.2893,40225300.0],["2011-07-12",13.2893,13.9599,13.2137,13.686,33231900.0],["2011-07-13",13.9693,14.2338,13.9221,14.026,27138000.0],["2011-07-14",14.1677,14.2338,13.7143,13.9032,22708100.0],["2011-07-15",14.026,14.1204,13.8465,14.1015,14861500.0],["2011-07-18",13.9599,14.0354,13.7143,13.9693,16431300.0],["2011-07-19",14.621,14.876,14.196,14.5927,41662400.0],["2011-07-20",14.6399,14.7816,14.4888,14.5644,15738600.0],["2011-07-21",14.6588,14.9138,14.6494,14.7155,20830800.0],["2011-07-22",14.6682,15.0933,14.6682,14.9233,22799800.0],["2011-07-25",14.7627,15.0838,14.6588,14.9516,15776000.0],["2011-07-26",14.8666,15.0272,14.7627,14.9894,14218200.0],["2011-07-27",15.0744,15.1594,14.451,14.5738,29718700.0],["2011-07-28",14.5455,14.8666,14.2999,14.451,20420100.0],["2011-07-29",14.1865,14.5644,14.026,14.2716,16086500.0],["2011-08-01",14.7533,14.8666,14.1204,14.366,16461400.0],["2011-08-02",14.2432,14.4038,13.072,13.1098,32357800.0],["2011-08-03",13.3176,13.5159,12.5714,13.4026,37195800.0],["2011-08-04",13.1098,13.4026,11.9575,11.9575,45096900.0],["2011-08-05",12.2881,12.4486,11.1358,11.9575,36217600.0],["2011-08-08",11.0886,11.438,10.3896,10.8997,42141800.0],["2011-08-09",11.4002,11.4002,9.6907,10.5596,59147200.0],["2011-08-10",10.2668,10.503,9.6907,9.7568,35072600.0],["2011-08-11",9.9929,10.7863,9.7096,10.5502,28921700.0],["2011-08-12",10.8808,11.2869,10.6824,10.8902,27405200.0],["2011-08-15",11.0508,11.4097,10.9847,11.3908,15313900.0],["2011-08-16",11.1736,11.4002,10.8808,10.9563,18496800.0],["2011-08-17",11.1169,11.3058,10.8052,10.8997,16077100.0],["2011-08-18",9.7001,10.0118,9.3318,9.4451,50050900.0],["2011-08-19",9.2279,9.5396,8.8312,8.9728,30403500.0],["2011-08-22",9.3507,9.3695,8.51,8.6423,29163100.0],["2011-08-23",8.7745,8.8784,8.5384,8.7367,35057200.0],["2011-08-24",8.7839,9.7096,8.7367,9.6718,35869300.0],["2011-08-25",9.7757,10.059,9.1901,9.2656,25889500.0],["2011-08-26",9.209,9.804,9.039,9.7096,21614200.0],["2011-08-29",10.0496,10.5407,9.9835,10.5407,22234300.0],["2011-08-30",10.3518,10.6919,10.2007,10.5407,22402200.0],["2011-08-31",10.758,10.8902,10.2574,10.4557,22587700.0],["2011-09-01",10.6257,10.8052,10.3141,10.3613,16564400.0],["2011-09-02",10.0874,10.0968,9.5868,9.7474,24580200.0],["2011-09-06",9.2845,9.7946,9.2845,9.7474,21281000.0],["2011-09-07",10.0213,10.2952,9.9646,10.2479,19943200.0],["2011-09-08",10.1818,10.4841,9.889,9.9929,22251600.0],["2011-09-09",9.9835,10.2007,9.4168,9.5301,29446400.0],["2011-09-12",9.3129,9.8418,9.2657,9.7474,27415500.0],["2011-09-13",9.9457,10.1629,9.8324,9.9457,25257700.0],["2011-09-14",10.0874,10.2196,9.804,9.9929,18896500.0],["2011-09-15",10.1535,10.1629,9.8701,10.1252,16701900.0],["2011-09-16",10.0968,10.2479,10.0118,10.1913,14526700.0],["2011-09-19",9.9835,10.3896,9.8796,10.2763,19615700.0],["2011-09-20",10.6257,10.928,10.4085,10.418,32903100.0],["2011-09-21",10.6446,10.7958,10.2007,10.2102,22612300.0],["2011-09-22",9.804,9.9174,9.4451,9.7096,33406800.0],["2011-09-23",9.5301,9.8985,9.4829,9.7474,19995300.0],["2011-09-26",9.9079,10.0685,9.4546,10.0496,19958400.0],["2011-09-27",10.3802,10.5596,10.0118,10.0874,21883100.0],["2011-09-28",10.1252,10.3613,9.6529,9.7001,17898100.0],["2011-09-29",9.9457,9.9457,9.0767,9.379,33589200.0],["2011-09-30",9.2562,9.3318,8.5667,8.7745,33949800.0],["2011-10-03",8.5573,8.8217,7.7544,7.7733,36421800.0],["2011-10-04",7.8017,8.2739,6.9894,8.255,38605000.0],["2011-10-05",8.1795,8.3306,7.915,8.2456,20697800.0],["2011-10-06",8.5478,8.9823,8.3684,8.954,27306600.0],["2011-10-07",9.1145,9.2279,8.4817,8.51,28676600.0],["2011-10-10",8.7178,9.1901,8.7178,9.0579,24345800.0],["2011-10-11",8.8784,9.4262,8.7178,9.2845,28042200.0],["2011-10-12",9.5301,9.9363,9.3507,9.4262,29315600.0],["2011-10-13",9.4357,9.7568,9.1901,9.634,24181000.0],["2011-10-14",9.804,9.8985,9.464,9.6529,17604200.0],["2011-10-17",9.634,9.7285,9.3979,9.4545,12766400.0],["2011-10-18",9.379,9.9929,9.2656,9.9268,22480800.0],["2011-10-19",9.7946,9.889,9.3318,9.5396,28875700.0],["2011-10-20",9.379,9.6435,9.1901,9.4545,23019500.0],["2011-10-21",9.5773,9.7757,9.3412,9.6623,18219300.0],["2011-10-24",9.549,10.3235,9.4734,10.3046,26604700.0],["2011-10-25",10.2385,10.3141,9.889,10.1252,24503900.0],["2011-10-26",10.3424,10.3896,9.804,10.1913,15965000.0],["2011-10-27",10.588,11.268,10.3707,11.0697,40769500.0],["2011-10-28",11.0697,11.7214,11.0602,11.353,28139500.0],["2011-10-31",11.1263,11.3814,10.8808,10.8808,19572500.0],["2011-11-01",10.3518,10.8052,10.1629,10.5502,23106500.0],["2011-11-02",10.7958,11.0886,10.5785,10.758,21378400.0],["2011-11-03",10.4935,10.5974,9.6812,10.1346,43561100.0],["2011-11-04",10.0968,10.3424,10.0496,10.3141,14606300.0],["2011-11-07",10.2385,10.4274,10.1252,10.3991,17572100.0],["2011-11-08",10.4841,10.5313,10.0874,10.2196,19578800.0],["2011-11-09",9.9457,10.0874,9.464,9.4734,26863000.0],["2011-11-10",9.7001,9.7001,9.039,9.3884,32112700.0],["2011-11-11",9.4829,9.7757,9.3979,9.7285,14143500.0],["2011-11-14",9.7474,9.9551,9.6057,9.6529,12445500.0],["2011-11-15",9.5868,9.8418,9.464,9.7474,12185500.0],["2011-11-16",9.6623,9.8512,9.5018,9.5018,9499600.0],["2011-11-17",9.5396,9.6151,9.1051,9.1806,20299500.0],["2011-11-18",9.379,9.4168,9.1618,9.2656,12995500.0],["2011-11-21",9.0579,9.0956,8.8312,8.9162,13733700.0],["2011-11-22",8.8501,9.2373,8.8123,9.1901,15131200.0],["2011-11-23",9.0579,9.1995,8.7839,8.7839,11421700.0],["2011-11-25",8.784,8.9917,8.7367,8.7556,4915200.0],["2011-11-28",9.0956,9.3318,9.0767,9.2656,10326900.0],["2011-11-29",9.2184,9.3034,8.9729,8.9917,9075000.0],["2011-11-30",9.4829,9.7473,9.4168,9.719,20294100.0],["2011-12-01",9.5773,9.7568,9.3601,9.634,10091400.0],["2011-12-02",9.7568,9.8512,9.549,9.6246,9936100.0],["2011-12-05",9.804,9.9174,9.6435,9.7851,13167400.0],["2011-12-06",9.7474,9.8985,9.5396,9.6529,10460200.0],["2011-12-07",9.6812,9.9079,9.5207,9.8701,12519900.0],["2011-12-08",9.7285,9.9835,9.3223,9.3223,17908700.0],["2011-12-09",9.4451,9.7096,9.3979,9.4734,12588600.0],["2011-12-12",9.3601,9.3695,9.124,9.3412,9759500.0],["2011-12-13",9.4357,9.5396,8.954,9.0484,16373400.0],["2011-12-14",9.0201,9.039,8.6045,8.7651,13861900.0],["2011-12-15",8.8973,8.9256,8.595,8.7745,9710400.0],["2011-12-16",8.7839,8.9728,8.6895,8.7745,12458800.0],["2011-12-19",8.8784,8.9256,8.4534,8.5195,10875500.0],["2011-12-20",8.6801,8.9162,8.6423,8.8312,9736100.0],["2011-12-21",8.8123,9.0106,8.7178,8.9445,7602600.0],["2011-12-22",9.0012,9.0201,8.8973,8.954,8254400.0],["2011-12-23",9.0106,9.4262,9.0012,9.4073,10928500.0],["2011-12-27",9.4451,9.9835,9.379,9.8418,24988500.0],["2011-12-28",9.8324,9.8418,9.4923,9.5301,10304100.0],["2011-12-29",9.5584,9.7662,9.5112,9.6812,8577300.0],["2011-12-30",9.6057,9.8512,9.5868,9.8512,7531300.0],["2012-01-03",10.0401,10.6446,10.0118,10.4935,25873300.0],["2012-01-04",10.3235,10.5218,10.2479,10.4274,14717400.0],["2012-01-05",10.3424,10.6257,10.2952,10.5124,12437500.0],["2012-01-06",10.5785,10.5974,10.3613,10.5124,9079700.0],["2012-01-09",10.5596,10.8241,10.3991,10.6919,15750100.0],["2012-01-10",10.843,11.0413,10.7485,10.8052,11576800.0],["2012-01-11",10.673,11.3341,10.6635,11.2963,21412700.0],["2012-01-12",11.3058,11.5419,11.0791,11.4569,17891100.0],["2012-01-13",11.353,11.7119,11.2208,11.6647,16621800.0],["2012-01-17",11.7119,11.9292,11.5136,11.5703,15480800.0],["2012-01-18",11.6553,12.0425,11.5986,12.0236,18387600.0],["2012-01-19",12.0708,12.222,12.0331,12.0897,14022900.0],["2012-01-20",12.0614,12.2031,11.8725,11.9386,13045100.0],["2012-01-23",12.0236,12.5053,11.9481,12.4109,16764000.0],["2012-01-24",12.222,12.477,12.052,12.4298,11625500.0],["2012-01-25",12.4487,12.4675,12.2786,12.3825,14149600.0],["2012-01-26",12.4675,12.7414,12.2314,12.3259,13672700.0],["2012-01-27",12.1747,12.5714,12.0897,12.4581,13572800.0],["2012-01-30",12.2125,12.5903,12.0047,12.4203,13227100.0],["2012-01-31",12.477,12.562,12.1936,12.3259,11107600.0],["2012-02-01",12.5337,12.9492,12.3825,12.9398,20493700.0],["2012-02-02",12.9209,13.1665,12.7981,13.1287,18608200.0],["2012-02-03",13.2137,13.7426,13.1476,13.5726,22931800.0],["2012-02-06",13.2893,13.5443,12.902,13.242,18832100.0],["2012-02-07",13.2043,13.3365,13.0626,13.1854,10817800.0],["2012-02-08",13.2231,13.4876,13.2043,13.4782,12588300.0],["2012-02-09",13.5065,13.771,13.2893,13.6671,14458000.0],["2012-02-10",13.4309,13.8938,13.3932,13.8182,17723200.0],["2012-02-13",13.9032,13.9126,13.601,13.771,10477400.0],["2012-02-14",13.6387,13.8749,13.601,13.6954,10699600.0],["2012-02-15",13.7615,13.9976,13.6387,13.7048,14295400.0],["2012-02-16",13.6482,13.9788,13.6198,13.9221,11711300.0],["2012-02-17",13.9788,14.111,13.8276,13.8465,10042700.0],["2012-02-21",14.0165,14.026,13.2137,13.4026,29565900.0],["2012-02-22",12.9776,13.3554,12.8548,13.0059,31774000.0],["2012-02-23",13.1854,13.4971,12.987,13.4782,19770100.0],["2012-02-24",13.4876,13.5915,13.1098,13.2231,14104100.0],["2012-02-27",13.0815,13.3176,12.8831,12.9115,22370900.0],["2012-02-28",12.9587,13.2609,12.6564,13.2515,28850600.0],["2012-02-29",13.1759,13.3176,12.9398,13.0059,16261600.0],["2012-03-01",13.0154,13.242,12.9492,13.157,10549300.0],["2012-03-02",13.157,13.412,13.0531,13.072,15335400.0],["2012-03-05",13.0437,13.0437,12.6092,12.6942,11866000.0],["2012-03-06",12.3825,12.4109,12.2314,12.3542,15699700.0],["2012-03-07",12.4298,12.902,12.4298,12.6659,15081500.0],["2012-03-08",13.0815,13.2137,12.9776,13.0342,13297800.0],["2012-03-09",13.1476,13.1759,12.8642,12.9492,7330700.0],["2012-03-12",12.9398,13.1098,12.6659,12.7887,7032600.0],["2012-03-13",12.987,13.5915,12.9587,13.5915,18959100.0],["2012-03-14",13.5443,13.6198,13.1476,13.3365,13165200.0],["2012-03-15",13.4687,13.9693,13.3365,13.8938,15969000.0],["2012-03-16",13.9599,13.9788,13.5348,13.6198,11470600.0],["2012-03-19",13.6576,13.8749,13.5915,13.6482,10680800.0],["2012-03-20",13.5159,13.5254,13.2704,13.4782,10835900.0],["2012-03-21",13.5254,13.7237,13.4876,13.4876,6682400.0],["2012-03-22",13.3176,13.5443,13.2137,13.3176,11333300.0],["2012-03-23",13.2798,13.5065,13.1098,13.412,8641500.0],["2012-03-26",13.6765,13.7993,13.601,13.7332,12406100.0],["2012-03-27",13.7143,13.9788,13.6954,13.6954,12234000.0],["2012-03-28",13.7426,13.8371,13.1381,13.242,20402700.0],["2012-03-29",13.1193,13.2798,12.8642,13.0815,13603300.0],["2012-03-30",13.2798,13.2893,12.7509,12.8642,16245900.0],["2012-04-02",12.9209,13.2137,12.817,12.9587,9931000.0],["2012-04-03",13.0248,13.1948,12.9681,13.157,9958800.0],["2012-04-04",12.987,13.1193,12.7603,12.7981,14014300.0],["2012-04-05",12.7698,13.072,12.7698,12.8453,9927000.0],["2012-04-09",12.6187,12.8359,12.562,12.7603,8358500.0],["2012-04-10",12.8831,13.0342,12.2786,12.3448,18765300.0],["2012-04-11",12.6187,13.0154,12.5998,12.8453,11715400.0],["2012-04-12",12.8548,13.327,12.8359,13.0909,12690500.0],["2012-04-13",13.0531,13.3082,12.8359,13.1476,12305500.0],["2012-04-16",13.2326,13.2893,12.7792,12.9587,9146000.0],["2012-04-17",13.1004,13.1193,12.902,13.0437,7581900.0],["2012-04-18",13.0437,13.2987,12.987,12.987,9064700.0],["2012-04-19",13.0815,13.2609,12.7226,13.0059,15739800.0],["2012-04-20",13.1098,13.1287,12.7131,12.7698,10807700.0],["2012-04-23",12.5148,12.6942,12.2786,12.392,14224100.0],["2012-04-24",12.562,12.5809,12.2125,12.3353,9294200.0],["2012-04-25",12.5242,12.6092,12.3353,12.6092,8673300.0],["2012-04-26",12.6753,13.0248,12.5337,13.0154,11494100.0],["2012-04-27",12.9681,13.1193,12.7887,13.0154,9828000.0],["2012-04-30",12.9303,12.9587,12.6187,12.6753,7732800.0],["2012-05-01",12.6942,12.8642,12.5525,12.5525,7982300.0],["2012-05-02",12.6187,13.0154,12.5337,12.7981,11026100.0],["2012-05-03",12.3731,12.7037,12.1842,12.2031,24782100.0],["2012-05-04",12.1181,12.1747,11.6553,11.778,15807800.0],["2012-05-07",11.6553,11.7592,11.4475,11.4852,11788500.0],["2012-05-08",11.4097,11.4191,10.7296,11.1547,22122100.0],["2012-05-09",10.9469,11.1074,10.6446,11.0035,11288800.0],["2012-05-10",11.2586,11.2963,10.9658,11.013,7979500.0],["2012-05-11",10.7769,11.183,10.7391,10.9847,6785300.0],["2012-05-14",10.843,10.8524,10.3991,10.5218,9629600.0],["2012-05-15",10.6352,10.7296,10.3613,10.3991,11001300.0],["2012-05-16",10.503,10.6446,10.2479,10.3046,11616000.0],["2012-05-17",10.3518,10.4557,9.7096,9.8229,13714000.0],["2012-05-18",9.8607,10.0779,9.6246,9.7568,16394500.0],["2012-05-21",9.7946,10.2763,9.719,10.2668,15764400.0],["2012-05-22",10.3046,10.4085,10.059,10.1252,14013500.0],["2012-05-23",10.0213,10.229,9.8229,10.1724,8560200.0],["2012-05-24",10.2668,10.3613,10.0685,10.2385,9973000.0],["2012-05-25",10.2479,10.4085,10.1535,10.2007,5139800.0],["2012-05-29",10.3046,10.673,10.3046,10.5502,7834300.0],["2012-05-30",10.3141,10.4274,10.1818,10.3141,8415000.0],["2012-05-31",10.2952,10.3613,9.7379,10.229,14272800.0],["2012-06-01",9.9174,10.0118,9.5962,9.7946,15663200.0],["2012-06-04",9.8418,10.0024,9.5868,9.8324,12855500.0],["2012-06-05",9.7757,10.3613,9.7379,10.3141,11063900.0],["2012-06-06",10.4841,11.0035,10.4557,10.5974,17540300.0],["2012-06-07",10.8713,11.0791,10.5596,10.588,14114000.0],["2012-06-08",10.5313,10.7958,10.3707,10.758,7875100.0],["2012-06-11",10.9563,11.0224,10.4085,10.4274,7256500.0],["2012-06-12",10.4746,10.6257,10.2763,10.6163,7467100.0],["2012-06-13",10.5124,10.6257,10.2952,10.3707,6882500.0],["2012-06-14",10.3707,10.503,10.2385,10.4841,8765000.0],["2012-06-15",10.5124,10.5218,10.1252,10.2007,13216200.0],["2012-06-18",10.1913,10.3518,10.0685,10.3046,6639000.0],["2012-06-19",10.3896,10.673,10.3518,10.5218,10210400.0],["2012-06-20",10.5785,10.7863,10.4085,10.6163,9223100.0],["2012-06-21",10.6163,10.7769,10.3046,10.3613,7416400.0],["2012-06-22",10.4652,10.5974,10.2952,10.3802,9105200.0],["2012-06-25",10.2385,10.2763,9.8229,9.9079,9426200.0],["2012-06-26",9.974,10.0779,9.8229,9.9929,7711600.0],["2012-06-27",9.9929,10.0874,9.8512,10.0401,5631700.0],["2012-06-28",9.9646,10.2291,9.9363,10.1913,7968300.0],["2012-06-29",10.4935,10.6635,10.2857,10.5407,10461600.0],["2012-07-02",10.4368,10.7013,10.3991,10.4368,5230900.0],["2012-07-03",10.4463,10.5974,10.4368,10.5124,3240800.0],["2012-07-05",10.4841,10.5124,10.2763,10.3802,7982000.0],["2012-07-06",10.229,10.3329,10.0874,10.229,6099100.0],["2012-07-09",10.1724,10.1724,9.8229,9.9174,7801000.0],["2012-07-10",10.0213,10.059,9.6907,9.7946,6930200.0],["2012-07-11",9.7662,9.8796,9.5773,9.6435,10484400.0],["2012-07-12",9.5207,9.5301,9.209,9.209,20277200.0],["2012-07-13",9.3412,9.3507,9.1901,9.2562,9305300.0],["2012-07-16",9.3601,9.3601,9.1806,9.2184,7720200.0],["2012-07-17",9.3412,9.5962,9.1995,9.4923,12290500.0],["2012-07-18",9.4545,9.8607,9.4357,9.5868,13450500.0],["2012-07-19",9.6907,9.8135,9.5773,9.7474,8059800.0],["2012-07-20",9.6057,9.889,9.2373,9.2373,15284600.0],["2012-07-23",9.1995,9.2751,9.0012,9.2279,11031200.0],["2012-07-24",9.2562,9.3034,8.7462,8.8784,15057300.0],["2012-07-25",8.9729,8.9917,8.6234,8.6895,10403500.0],["2012-07-26",8.6895,8.7745,8.5006,8.7084,12400600.0],["2012-07-27",8.7651,9.0012,8.7178,8.9162,10915300.0],["2012-07-30",8.9729,9.0673,8.8312,8.954,6644300.0],["2012-07-31",8.9823,9.0673,8.8595,8.9917,7372500.0],["2012-08-01",9.0767,9.0956,8.8406,8.8973,6751800.0],["2012-08-02",8.6612,8.6895,8.34,8.5006,16412200.0],["2012-08-03",8.6234,8.8217,8.5573,8.7462,8816100.0],["2012-08-06",8.7839,8.9823,8.6139,8.8595,13122800.0],["2012-08-07",9.2468,9.7851,9.1618,9.5207,31565700.0],["2012-08-08",9.3034,9.3884,9.1618,9.2751,12093300.0],["2012-08-09",9.3129,9.4073,9.039,9.0862,10275200.0],["2012-08-10",9.0956,9.1429,8.9823,9.1334,7377800.0],["2012-08-13",9.1618,9.4073,9.1523,9.3884,11284500.0],["2012-08-14",9.4262,9.5679,9.379,9.4073,10121000.0],["2012-08-15",9.3223,9.6812,9.3223,9.6435,9902700.0],["2012-08-16",9.6623,9.8701,9.5868,9.7946,8303300.0],["2012-08-17",9.8607,10.0213,9.7946,9.9363,9703800.0],["2012-08-20",10.1157,10.1724,9.9174,10.0118,9419100.0],["2012-08-21",10.059,10.144,9.8324,9.8985,8147500.0],["2012-08-22",9.9079,10.059,9.7851,9.9174,6835600.0],["2012-08-23",9.9174,9.9835,9.6812,9.719,6167800.0],["2012-08-24",9.6812,9.7757,9.634,9.7379,5612400.0],["2012-08-27",9.7851,9.804,9.5018,9.5396,6877300.0],["2012-08-28",9.4829,9.6057,9.4545,9.4829,8070500.0],["2012-08-29",9.5301,9.6057,9.5018,9.5868,5018200.0],["2012-08-30",9.4923,9.5301,9.2562,9.2845,7092700.0],["2012-08-31",9.3601,9.5584,9.2373,9.3129,6587900.0],["2012-09-04",9.4073,9.4262,9.1334,9.2184,6524500.0],["2012-09-05",9.2468,9.3223,9.1618,9.2279,6246200.0],["2012-09-06",9.3601,9.8229,9.3318,9.7568,12915300.0],["2012-09-07",9.7473,10.2007,9.7379,10.1063,11934100.0],["2012-09-10",10.229,10.4274,10.1346,10.3141,19913700.0],["2012-09-11",10.2385,10.3707,10.0496,10.1818,11568300.0],["2012-09-12",10.3046,10.418,10.1818,10.3518,10240500.0],["2012-09-13",10.3141,10.7202,10.144,10.6541,12635000.0],["2012-09-14",10.7958,11.1263,10.6919,10.7769,13934700.0],["2012-09-17",10.7391,10.7485,10.5218,10.6069,6935100.0],["2012-09-18",10.3707,10.5218,10.3329,10.4368,7595100.0],["2012-09-19",10.503,10.6919,10.4557,10.5407,5412200.0],["2012-09-20",10.3518,10.4652,10.1629,10.1913,9897100.0],["2012-09-21",10.3046,10.3518,10.1063,10.1252,9575400.0],["2012-09-24",10.0118,10.2763,9.9363,10.0874,8740500.0],["2012-09-25",10.2102,10.2952,9.8796,9.8796,7179500.0],["2012-09-26",9.8607,10.0496,9.7096,9.9551,6898600.0],["2012-09-27",10.0118,10.4274,9.9929,10.2763,11336300.0],["2012-09-28",10.2763,10.3991,10.0685,10.1535,8280900.0],["2012-10-01",10.1535,10.3802,10.0496,10.0968,7347700.0],["2012-10-02",10.2385,10.2857,9.9268,9.9929,10043700.0],["2012-10-03",10.0779,10.144,9.9362,9.9835,7782000.0],["2012-10-04",9.9929,10.0118,9.7851,9.889,7140100.0],["2012-10-05",10.0307,10.1063,9.9268,9.9551,6047500.0],["2012-10-08",9.889,9.8985,9.7851,9.8418,6134200.0],["2012-10-09",9.8135,10.0024,9.6812,9.8701,9742700.0],["2012-10-10",9.8324,9.8985,9.5112,9.6057,12558700.0],["2012-10-11",9.6812,9.7946,9.5868,9.7001,5950600.0],["2012-10-12",9.7001,9.8324,9.6151,9.6812,6779400.0],["2012-10-15",9.7568,9.8512,9.6435,9.804,5846300.0],["2012-10-16",9.8701,10.1535,9.8418,10.1157,10769000.0],["2012-10-17",10.0118,10.3424,9.9835,10.3141,8374400.0],["2012-10-18",10.8619,10.8619,10.418,10.5502,22555600.0],["2012-10-19",10.4841,10.6352,10.3235,10.4463,13309800.0],["2012-10-22",10.4935,10.5974,10.2479,10.3991,8233300.0],["2012-10-23",10.1913,10.2007,10.0307,10.144,8408700.0],["2012-10-24",10.2479,10.2857,10.0118,10.0496,6561000.0],["2012-10-25",10.3046,10.3707,10.2102,10.2763,7056700.0],["2012-10-26",10.2196,10.3235,9.9646,10.0024,7131500.0],["2012-10-31",9.8229,9.9174,9.5396,9.7379,15327500.0],["2012-11-01",9.7285,9.9268,9.634,9.889,9589000.0],["2012-11-02",9.9079,9.9929,9.6529,9.6812,9668000.0],["2012-11-05",9.6529,9.6718,9.4262,9.5396,10917200.0],["2012-11-06",9.6151,9.7851,9.5773,9.7379,9324700.0],["2012-11-07",9.7096,9.719,9.4546,9.5018,10559400.0],["2012-11-08",9.5018,9.5868,9.209,9.2373,11553300.0],["2012-11-09",9.2562,9.4923,9.2184,9.4545,9232200.0],["2012-11-12",9.4734,9.5018,9.0579,9.0579,11973900.0],["2012-11-13",8.9917,9.1806,8.8878,8.9256,9535200.0],["2012-11-14",9.0106,9.0484,8.6423,8.7839,11277500.0],["2012-11-15",8.7934,8.9634,8.7839,8.8501,9826100.0],["2012-11-16",9.3412,9.4829,8.9162,9.1051,24652900.0],["2012-11-19",9.2184,9.3507,9.0201,9.0673,12859400.0],["2012-11-20",9.1429,9.1901,8.9445,9.1051,7400100.0],["2012-11-21",9.124,9.3601,9.0767,9.3412,9756600.0],["2012-11-23",9.3601,9.4734,9.3223,9.4357,4916100.0],["2012-11-26",9.3979,9.4357,9.2751,9.2751,7700500.0],["2012-11-27",9.3695,9.4734,9.3034,9.3129,8958500.0],["2012-11-28",9.3034,9.4451,9.2562,9.4357,7501800.0],["2012-11-29",9.5301,9.5868,9.3884,9.4545,9999200.0],["2012-11-30",9.4923,9.5868,9.464,9.5868,8989500.0],["2012-12-03",9.6151,9.7096,9.5396,9.6057,8131100.0],["2012-12-04",9.464,9.4923,9.2845,9.3695,12381900.0],["2012-12-05",9.4073,9.4734,9.3129,9.4168,8188000.0],["2012-12-06",9.4357,10.3802,9.3979,10.3613,38574400.0],["2012-12-07",10.2668,10.3896,10.1252,10.3235,14410100.0],["2012-12-10",10.2763,10.3424,10.2102,10.3046,6923100.0],["2012-12-11",10.3046,10.5313,10.2479,10.3235,12314300.0],["2012-12-12",10.4085,10.8052,10.3991,10.6919,13485400.0],["2012-12-13",10.7202,10.8524,10.7013,10.7958,8820400.0],["2012-12-14",10.758,10.8902,10.7013,10.7485,7544500.0],["2012-12-17",10.7769,10.8241,10.6446,10.7863,7659300.0],["2012-12-18",10.8808,11.0035,10.7202,10.9847,11368300.0],["2012-12-19",10.9563,11.0697,10.8997,10.8997,9036900.0],["2012-12-20",10.8808,11.0224,10.8713,11.013,5379300.0],["2012-12-21",10.7202,11.1925,10.6446,11.1547,11420500.0],["2012-12-24",11.2019,11.2397,10.9847,11.0413,3513200.0],["2012-12-26",11.0886,11.1074,10.9374,10.9469,4465100.0],["2012-12-27",10.9752,11.1452,10.8335,11.0602,5965500.0],["2012-12-28",10.928,11.0508,10.758,10.7958,6951900.0],["2012-12-31",10.7391,11.0602,10.6919,10.9941,8554000.0],["2013-01-02",11.2963,11.7308,11.2586,11.5891,13722500.0],["2013-01-03",11.5891,11.967,11.4947,11.7686,11209000.0],["2013-01-04",11.7592,11.9858,11.7497,11.9386,9495600.0],["2013-01-07",11.8347,12.0236,11.7592,11.9764,9180000.0],["2013-01-08",12.1275,12.3259,12.0047,12.2314,20623500.0],["2013-01-09",12.392,12.4487,12.0614,12.1747,18146600.0],["2013-01-10",12.137,12.1464,11.6364,11.967,25263600.0],["2013-01-11",11.9197,12.0897,11.8819,12.0897,12454600.0],["2013-01-14",12.0142,12.1181,11.9008,12.0425,9455000.0],["2013-01-15",11.8914,12.4392,11.8914,12.4203,14773100.0],["2013-01-16",12.2881,12.3825,12.137,12.2597,11164100.0],["2013-01-17",12.2692,12.4014,12.0803,12.2409,10356400.0],["2013-01-18",12.1181,12.2125,12.052,12.1747,6358400.0],["2013-01-22",12.1464,12.3542,12.0614,12.3353,9666900.0],["2013-01-23",12.3448,12.3825,12.1464,12.222,7710400.0],["2013-01-24",12.2031,12.3825,12.1464,12.2503,8957500.0],["2013-01-25",12.307,12.3825,12.1842,12.2786,10625200.0],["2013-01-28",12.3164,12.5525,12.0992,12.2597,14560700.0],["2013-01-29",11.9575,12.0803,11.8064,11.9197,17034100.0],["2013-01-30",11.8253,12.1086,11.8253,11.8725,10474500.0],["2013-01-31",12.0047,12.0897,11.9008,12.0614,10085200.0],["2013-02-01",12.0708,12.2881,11.9953,12.2409,8687800.0],["2013-02-04",12.1275,12.2597,11.9953,12.0614,7368900.0],["2013-02-05",12.0803,12.3542,12.0331,12.2503,7602600.0],["2013-02-06",12.0897,12.2975,12.052,12.2692,10372000.0],["2013-02-07",12.2031,12.3259,12.0331,12.222,11812400.0],["2013-02-08",12.2692,12.8076,12.2409,12.7603,20785900.0],["2013-02-11",12.7509,12.8359,12.2975,12.3259,16174800.0],["2013-02-12",12.3259,12.6187,12.307,12.5809,9386700.0],["2013-02-13",12.7037,12.7226,12.5053,12.5998,7762200.0],["2013-02-14",12.5053,12.562,12.4486,12.5525,5535100.0],["2013-02-15",12.4959,12.5903,12.1181,12.1653,13266000.0],["2013-02-19",12.2031,12.2409,11.9197,12.0331,20402500.0],["2013-02-20",12.1936,12.4109,11.8158,11.8442,15963700.0],["2013-02-21",11.8064,11.8064,11.3436,11.6836,16902700.0],["2013-02-22",11.7214,11.8158,11.5797,11.7308,9888300.0],["2013-02-25",11.8536,12.0614,11.4569,11.5136,12153400.0],["2013-02-26",11.5419,11.608,11.2775,11.438,10201600.0],["2013-02-27",11.4947,11.8064,11.4852,11.7875,9965700.0],["2013-02-28",11.7497,11.9953,11.7119,11.7969,7694900.0],["2013-03-01",11.7308,11.8914,11.6458,11.7403,7232300.0],["2013-03-04",11.6836,11.7308,11.3341,11.4852,12993300.0],["2013-03-05",11.5608,11.693,11.3908,11.4191,8864000.0],["2013-03-06",11.4758,11.6647,11.438,11.5325,7799200.0],["2013-03-07",11.6553,11.8536,11.6175,11.7497,7740600.0],["2013-03-08",11.8347,11.8631,11.6364,11.6836,7802700.0],["2013-03-11",11.7403,11.9103,11.6458,11.7592,7624400.0],["2013-03-12",11.7403,11.778,11.6269,11.6647,3681600.0],["2013-03-13",11.6836,11.7969,11.5797,11.7214,4090900.0],["2013-03-14",11.7497,12.7509,11.7214,12.5148,47070900.0],["2013-03-15",12.4298,12.4864,12.2597,12.4298,17242400.0],["2013-03-18",12.1842,12.4581,12.0897,12.307,7555400.0],["2013-03-19",12.3731,12.4392,11.9386,12.0708,10944400.0],["2013-03-20",12.1559,12.2786,12.0803,12.2314,8851800.0],["2013-03-21",12.1464,12.3259,12.0614,12.0708,6649900.0],["2013-03-22",12.1747,12.4959,12.1275,12.3353,8542400.0],["2013-03-25",12.4203,12.5998,12.2597,12.4109,8113000.0],["2013-03-26",12.4298,12.562,12.3448,12.4109,10282100.0],["2013-03-27",12.3731,12.4392,12.2409,12.2409,10274100.0],["2013-03-28",12.2786,12.4675,12.2786,12.4203,5755200.0],["2013-04-01",12.3731,12.4203,12.0331,12.1086,7695700.0],["2013-04-02",12.1842,12.2409,11.6742,11.7875,13265400.0],["2013-04-03",11.7214,11.8819,11.353,11.5419,12129700.0],["2013-04-04",11.5419,11.6364,11.3719,11.5891,7659400.0],["2013-04-05",11.3719,11.3719,11.0697,11.3247,13612100.0],["2013-04-08",11.3341,11.693,11.3341,11.6741,10508600.0],["2013-04-09",11.778,12.0803,11.7214,11.9386,10114600.0],["2013-04-10",12.052,12.2786,12.0142,12.2125,10844200.0],["2013-04-11",12.2314,12.3259,12.1275,12.1464,6009900.0],["2013-04-12",12.0708,12.3259,11.9953,12.3164,5516400.0],["2013-04-15",12.1653,12.1842,11.4758,11.5891,11534900.0],["2013-04-16",11.7497,11.8725,11.6741,11.7969,6946100.0],["2013-04-17",11.6647,11.7686,11.3058,11.7592,11228100.0],["2013-04-18",11.7969,11.8347,11.3436,11.3908,9041400.0],["2013-04-19",11.4758,11.5514,11.4097,11.5514,4483300.0],["2013-04-22",11.608,11.7025,11.438,11.6458,4930900.0],["2013-04-23",11.7592,12.052,11.6836,12.0425,7983400.0],["2013-04-24",12.0425,12.3731,12.0331,12.307,10019300.0],["2013-04-25",12.3731,12.9776,12.3353,12.7792,16761800.0],["2013-04-26",12.732,12.9492,12.6092,12.7698,13146300.0],["2013-04-29",12.8265,13.0248,12.7887,12.9776,11317600.0],["2013-04-30",12.987,13.3648,12.8926,13.3365,15314700.0],["2013-05-01",13.2893,13.2893,12.7509,13.0342,14223800.0],["2013-05-02",13.6104,14.0732,13.5537,13.7426,36680500.0],["2013-05-03",13.8465,14.0638,13.771,13.8465,12153500.0],["2013-05-06",13.9221,13.9976,13.8465,13.9882,7950900.0],["2013-05-07",14.0449,14.0732,13.7804,13.8938,9321900.0],["2013-05-08",13.8654,13.9599,13.7048,13.8843,8010700.0],["2013-05-09",14.0071,14.4793,13.8654,14.2999,23543700.0],["2013-05-10",14.3093,14.9233,14.2904,14.7438,21009300.0],["2013-05-13",14.7533,14.9044,14.5738,14.8288,9233800.0],["2013-05-14",14.8477,15.0649,14.8477,14.9799,10327800.0],["2013-05-15",14.8571,14.9705,14.4227,14.5832,13437200.0],["2013-05-16",14.5832,14.7344,14.3849,14.4132,7973500.0],["2013-05-17",14.4227,14.5738,14.366,14.4888,8626200.0],["2013-05-20",14.5077,14.791,14.4227,14.6399,6952800.0],["2013-05-21",14.6871,14.8194,14.5927,14.6777,5023500.0],["2013-05-22",14.6494,14.8288,14.0827,14.2432,11826900.0],["2013-05-23",13.8843,14.1865,13.686,14.1015,10109400.0],["2013-05-24",14.0071,14.1582,13.8843,14.1015,7646400.0],["2013-05-28",14.4038,14.6305,14.3849,14.4227,8611600.0],["2013-05-29",14.366,14.451,14.1299,14.2527,8638900.0],["2013-05-30",14.3093,14.5927,14.196,14.4793,11314500.0],["2013-05-31",14.3849,14.6399,14.3188,14.3282,8627500.0],["2013-06-03",14.4888,14.5738,14.1204,14.3471,7999600.0],["2013-06-04",14.3188,14.4793,14.0827,14.1771,7936600.0],["2013-06-05",14.026,14.0827,13.4971,13.7143,12399900.0],["2013-06-06",13.6198,13.8938,13.5254,13.771,11037400.0],["2013-06-07",13.8937,14.196,13.7899,14.1204,7146300.0],["2013-06-10",14.196,14.5171,14.1299,14.3377,7431500.0],["2013-06-11",14.0921,14.1299,13.9032,13.9693,5929900.0],["2013-06-12",14.1299,14.2243,13.8654,13.941,8295100.0],["2013-06-13",13.8749,14.1677,13.7048,14.1299,8071400.0],["2013-06-14",14.0732,14.2243,13.8938,13.9315,5750500.0],["2013-06-17",13.9788,14.3093,13.9788,14.111,7796000.0],["2013-06-18",14.1488,14.3471,14.1299,14.2621,6463500.0],["2013-06-19",14.2243,14.3943,14.0921,14.1582,7131000.0],["2013-06-20",13.9788,13.9788,13.1854,13.2798,16193300.0],["2013-06-21",13.3932,13.4593,12.8453,13.0437,10674900.0],["2013-06-24",12.7887,12.7887,12.1558,12.5148,17151500.0],["2013-06-25",12.732,13.1004,12.732,12.9398,8893400.0],["2013-06-26",13.3743,13.8371,13.3554,13.5254,17096300.0],["2013-06-27",13.7332,13.8749,13.6198,13.6671,5887700.0],["2013-06-28",13.6104,14.0543,13.601,13.9599,9284500.0],["2013-07-01",14.2149,14.4321,14.196,14.2432,9218800.0],["2013-07-02",14.2149,14.4416,13.9788,14.0449,8789000.0],["2013-07-03",13.9504,14.1582,13.8371,14.1015,2723800.0],["2013-07-05",14.2621,14.6305,14.1865,14.5171,9146300.0],["2013-07-08",14.6588,15.0177,14.6021,14.706,10976300.0],["2013-07-09",14.8666,14.8666,14.4982,14.5832,8321300.0],["2013-07-10",14.6116,14.6399,14.366,14.4982,7361200.0],["2013-07-11",14.7721,14.8005,14.2149,14.4132,16900900.0],["2013-07-12",14.4321,14.6399,14.366,14.4132,7004000.0],["2013-07-15",14.4699,14.9233,14.3849,14.8477,9874300.0],["2013-07-16",14.8855,15.0272,14.6966,14.8288,6199900.0],["2013-07-17",14.8477,14.9044,14.7344,14.8194,6467700.0],["2013-07-18",14.8383,15.3483,14.8383,15.2822,9539300.0],["2013-07-19",15.2633,15.3483,15.0933,15.2822,5950300.0],["2013-07-22",15.1594,15.3389,15.0744,15.2633,4330000.0],["2013-07-23",15.3011,15.5372,15.2066,15.2255,5588600.0],["2013-07-24",15.3955,15.5844,15.0933,15.1783,6279100.0],["2013-07-25",15.1216,15.2444,14.7438,14.9516,10960500.0],["2013-07-26",14.8288,15.1122,14.7533,15.0555,5177300.0],["2013-07-29",15.0744,15.2444,14.9894,15.0744,4072600.0],["2013-07-30",15.1783,15.6033,15.1405,15.4427,7801900.0],["2013-07-31",15.5089,15.6033,15.3766,15.405,7780500.0],["2013-08-01",15.5466,16.0472,15.5466,15.915,9676400.0],["2013-08-02",15.7922,15.8206,15.405,15.5372,11674300.0],["2013-08-05",15.4805,15.6411,15.3672,15.6316,9461800.0],["2013-08-06",16.5667,16.6895,15.8206,15.9717,23534800.0],["2013-08-07",16.0095,16.5195,15.9245,16.3211,15095500.0],["2013-08-08",16.425,16.5951,16.3589,16.5195,10482300.0],["2013-08-09",16.4817,16.5195,16.0661,16.2928,7228400.0],["2013-08-12",16.2361,16.4723,16.1322,16.2739,4606400.0],["2013-08-13",16.3967,16.4817,16.1606,16.4062,7156700.0],["2013-08-14",16.34,16.51,16.2739,16.3967,6242400.0],["2013-08-15",16.2739,16.2928,16.0283,16.1889,6750800.0],["2013-08-16",16.1511,16.3211,16.1322,16.2361,6122200.0],["2013-08-19",16.2267,16.6234,16.1322,16.2456,6226500.0],["2013-08-20",16.2078,16.3589,16.0945,16.2834,6313300.0],["2013-08-21",16.2834,16.5856,16.2361,16.4912,9475000.0],["2013-08-22",16.6139,16.8595,16.5289,16.8312,9542400.0],["2013-08-23",16.8784,17.0106,16.7745,17.0012,7407500.0],["2013-08-26",16.9917,17.5112,16.9917,17.1429,8638000.0],["2013-08-27",16.8406,16.9823,16.3589,16.3967,10675100.0],["2013-08-28",16.5384,16.7651,16.34,16.6989,8072500.0],["2013-08-29",16.7367,16.954,16.7084,16.7934,5203900.0],["2013-08-30",16.9067,16.954,16.595,16.7084,6668000.0],["2013-09-03",16.9162,17.0673,16.869,16.9729,7801400.0],["2013-09-04",16.9634,17.5301,16.954,17.2373,11253400.0],["2013-09-05",17.2373,17.4923,17.2373,17.2751,8466600.0],["2013-09-06",17.379,17.5868,17.1429,17.3979,8498300.0],["2013-09-09",17.5301,17.8418,17.5207,17.7001,8685900.0],["2013-09-10",17.9079,18.0118,17.8513,17.9835,7061000.0],["2013-09-11",18.0307,18.1063,17.7851,18.0401,8269700.0],["2013-09-12",18.0874,18.1535,17.6623,17.8229,6324000.0],["2013-09-13",18.0402,18.2763,17.8796,18.2196,8680400.0],["2013-09-16",18.5691,18.7013,18.1535,18.2291,8937900.0],["2013-09-17",18.2385,18.5124,18.1535,18.4652,5208200.0],["2013-09-18",18.6824,18.7769,18.2952,18.673,9604300.0],["2013-09-19",18.8147,19.1736,18.7296,19.0602,12897000.0],["2013-09-20",19.013,19.0413,18.7674,18.8147,10250100.0],["2013-09-23",18.8335,18.9185,18.4274,18.758,7383600.0],["2013-09-24",18.7958,19.2775,18.6541,19.0224,7752300.0],["2013-09-25",19.0224,19.1925,18.9185,19.0791,7039200.0],["2013-09-26",19.098,19.2775,19.0413,19.1452,5122100.0],["2013-09-27",19.098,19.1169,18.8808,19.098,6112500.0],["2013-09-30",18.8619,19.4758,18.4463,19.3058,9834400.0],["2013-10-01",19.4002,19.6647,19.3152,19.5891,6501100.0],["2013-10-02",19.4475,19.6553,19.3719,19.5514,5332200.0],["2013-10-03",19.6553,19.7403,19.0886,19.438,7717500.0],["2013-10-04",19.5041,19.6742,19.4191,19.4475,5332000.0],["2013-10-07",19.2586,19.608,19.1736,19.2491,5298700.0],["2013-10-08",19.2302,19.4664,18.4935,18.8335,14126800.0],["2013-10-09",18.9658,19.2302,18.3235,18.9185,11756900.0],["2013-10-10",19.2208,19.4664,19.0886,19.2113,8145200.0],["2013-10-11",19.2963,19.6458,19.183,19.3247,10386000.0],["2013-10-14",19.2113,19.5514,19.1263,19.4475,9076500.0],["2013-10-15",19.5419,19.7403,19.2869,19.4191,10488200.0],["2013-10-16",19.608,19.7403,19.4569,19.5419,9206800.0],["2013-10-17",19.5419,19.6458,19.3719,19.6269,5647800.0],["2013-10-18",19.7497,19.8158,19.4569,19.5419,10605200.0],["2013-10-21",19.5419,19.7403,19.4853,19.6175,7928700.0],["2013-10-22",19.608,19.7308,19.1169,19.4286,9893900.0],["2013-10-23",19.3436,19.3625,18.9374,18.9469,7053600.0],["2013-10-24",19.0508,19.5703,19.0224,19.4947,8131900.0],["2013-10-25",19.5514,19.5703,19.0413,19.183,9061100.0],["2013-10-28",19.2208,19.2208,18.6541,18.843,10051800.0],["2013-10-29",18.8808,19.1169,18.6446,19.098,6861100.0],["2013-10-30",19.2586,19.4569,18.8902,19.1641,11382300.0],["2013-10-31",18.4085,18.7013,17.5301,17.9835,32907800.0],["2013-11-01",18.0307,18.418,17.9079,18.2291,13830600.0],["2013-11-04",18.3802,18.4557,18.144,18.2196,7355000.0],["2013-11-05",18.1913,18.3235,18.0024,18.0874,7137800.0],["2013-11-06",18.1252,18.3329,17.9457,18.0401,6298000.0],["2013-11-07",18.1818,18.1818,17.464,17.549,9143400.0],["2013-11-08",17.6529,18.0496,17.5207,18.0307,7044600.0],["2013-11-11",18.0496,18.3141,17.9457,18.1346,4490600.0],["2013-11-12",18.1629,18.3235,18.0307,18.1913,6009800.0],["2013-11-13",18.2385,18.6258,18.1535,18.6069,8024200.0],["2013-11-14",18.6919,18.7202,18.418,18.4746,5846900.0],["2013-11-15",18.4652,18.5596,18.2385,18.3707,5874900.0],["2013-11-18",18.4274,18.5785,18.1063,18.1818,7189500.0],["2013-11-19",18.1157,18.1818,17.5112,17.5396,12505000.0],["2013-11-20",17.6623,17.8796,17.379,17.4168,9383900.0],["2013-11-21",17.4073,17.8985,17.4073,17.8418,9526700.0],["2013-11-22",17.9268,17.9646,17.6623,17.7757,4434800.0],["2013-11-25",17.8512,18.0307,17.7568,17.7946,5838700.0],["2013-11-26",17.8135,18.0118,17.7379,17.7851,4994400.0],["2013-11-27",17.804,18.1818,17.6529,18.1157,7844500.0],["2013-11-29",18.1724,18.3424,18.0307,18.1252,4107000.0],["2013-12-02",18.1535,18.4652,18.1252,18.1629,7480500.0],["2013-12-03",18.1252,18.418,18.0118,18.1913,8785300.0],["2013-12-04",18.1346,18.758,18.1063,18.6163,9932400.0],["2013-12-05",18.6541,18.8713,18.5596,18.5974,7514800.0],["2013-12-06",18.7958,19.2113,18.7202,19.0508,11146000.0],["2013-12-09",19.1263,19.5986,19.1263,19.5797,10995800.0],["2013-12-10",19.5136,19.8347,19.3341,19.7025,8995800.0],["2013-12-11",19.6836,20.0236,19.3625,19.4475,11080100.0],["2013-12-12",19.4569,19.7781,19.4569,19.6742,11618400.0],["2013-12-13",19.7875,20.0236,19.5703,20.0236,7919000.0],["2013-12-16",20.137,20.5337,20.137,20.5053,14243400.0],["2013-12-17",20.5809,21.0531,20.4203,20.987,19779500.0],["2013-12-18",21.0909,21.4026,20.8548,21.3932,16643600.0],["2013-12-19",21.2893,21.4971,21.157,21.3554,8514900.0],["2013-12-20",21.3459,21.5537,21.0154,21.4593,11529400.0],["2013-12-23",21.6482,21.6765,21.4876,21.601,6849400.0],["2013-12-24",21.4687,21.9504,21.4498,21.7993,4453200.0],["2013-12-26",21.8182,22.196,21.8087,21.9504,5950300.0],["2013-12-27",21.9315,21.9599,21.7332,21.8654,3449300.0],["2013-12-30",21.8938,22.196,21.8749,22.0827,4937500.0],["2013-12-31",22.1015,22.3377,22.0354,22.2149,5222500.0],["2014-01-02",22.2338,22.6116,22.026,22.4038,8408700.0],["2014-01-03",22.5077,22.5644,21.9599,22.1488,5950800.0],["2014-01-06",22.536,22.7627,22.0827,22.1771,15380300.0],["2014-01-07",22.6494,23.2916,22.5832,23.15,17874100.0],["2014-01-08",23.4428,23.575,23.2066,23.3577,12720300.0],["2014-01-09",23.5183,23.6033,23.0744,23.5939,13690400.0],["2014-01-10",23.5183,23.9811,23.3861,23.9528,11584900.0],["2014-01-13",24.2834,24.6612,23.8206,23.8489,18586300.0],["2014-01-14",23.9056,24.4345,23.4522,24.3495,12967900.0],["2014-01-15",24.5667,24.7934,24.1322,24.2928,11637100.0],["2014-01-16",24.1322,24.425,24.085,24.3495,8326200.0],["2014-01-17",24.4439,25.2184,24.4439,24.9445,14783400.0],["2014-01-21",25.1334,25.1712,24.6801,24.8973,15499200.0],["2014-01-22",24.34,24.4345,23.9717,24.3117,15956900.0],["2014-01-23",24.0378,24.085,23.4239,23.7828,14263900.0],["2014-01-24",23.2539,23.4711,22.3566,22.4605,20351600.0],["2014-01-27",22.5455,22.7533,21.8087,22.4605,13562100.0],["2014-01-28",22.4605,23.1311,22.451,22.7155,14577100.0],["2014-01-29",22.4699,22.6399,21.8749,21.9882,12003100.0],["2014-01-30",22.5077,22.9138,22.3282,22.7722,12137800.0],["2014-01-31",22.536,23.2161,22.4699,23.0083,11066000.0],["2014-02-03",23.0177,23.2727,22.2621,22.536,12940900.0],["2014-02-04",22.6682,23.0272,22.5738,22.8572,7488200.0],["2014-02-05",22.4227,22.4888,21.7615,22.3566,13322100.0],["2014-02-06",22.6588,23.1877,22.6305,22.9422,9100900.0],["2014-02-07",23.0838,23.5372,22.9894,23.4239,7925000.0],["2014-02-10",23.3294,23.5183,23.1594,23.2727,9222600.0],["2014-02-11",23.4333,23.8678,23.3766,23.8489,10757600.0],["2014-02-12",23.9622,24.1322,23.7261,23.915,7706900.0],["2014-02-13",24.0472,24.2078,23.7544,24.1606,7610600.0],["2014-02-14",24.1417,24.5856,24.0945,24.5762,9226900.0],["2014-02-18",24.6706,24.8784,24.34,24.4156,11190700.0],["2014-02-19",24.3117,25.1995,23.66,24.3211,23961900.0],["2014-02-20",24.6895,25.4357,24.6895,25.3412,15366200.0],["2014-02-21",25.4357,25.8135,25.3884,25.549,9739600.0],["2014-02-24",25.6057,26.4274,25.6057,26.2952,10157700.0],["2014-02-25",26.4557,26.6352,25.8985,26.0118,9547100.0],["2014-02-26",26.1629,26.4746,25.6718,25.9646,11587700.0],["2014-02-27",25.889,26.5974,25.8607,26.3141,10856800.0],["2014-02-28",26.3518,26.418,25.7379,26.0213,9263700.0],["2014-03-03",25.6529,26.6352,25.5018,26.0685,9907800.0],["2014-03-04",26.4274,26.8052,26.4085,26.7202,12372200.0],["2014-03-05",26.8052,26.9847,26.5974,26.6541,9221900.0],["2014-03-06",26.7769,26.9752,26.7013,26.8147,6772700.0],["2014-03-07",27.0791,27.1547,26.4746,26.7202,11343300.0],["2014-03-10",26.588,26.7674,25.9552,26.1724,9286600.0],["2014-03-11",26.2763,26.5691,25.3979,25.549,11523500.0],["2014-03-12",25.4262,25.974,25.3129,25.4546,10364400.0],["2014-03-13",25.5396,25.7946,24.8312,25.0295,10147200.0],["2014-03-14",24.8879,25.1145,24.699,24.8123,7603300.0],["2014-03-17",24.9351,25.4546,24.9351,25.1334,6537000.0],["2014-03-18",25.2184,25.6057,25.1712,25.3034,6656300.0],["2014-03-19",25.3507,25.4829,24.8595,25.1051,5191200.0],["2014-03-20",25.0012,25.0956,24.5478,24.9162,8035600.0],["2014-03-21",25.1145,25.1429,24.6706,24.7273,6484900.0],["2014-03-24",24.8878,24.9067,24.0378,24.4156,9104600.0],["2014-03-25",24.5762,24.8312,24.1039,24.1889,7818200.0],["2014-03-26",24.2361,24.2456,23.4427,23.5844,9089700.0],["2014-03-27",23.4239,23.5655,22.791,23.5183,14095900.0],["2014-03-28",23.6128,24.0283,23.3861,23.4994,11508700.0],["2014-03-31",23.8111,24.5573,23.7922,24.425,10308700.0],["2014-04-01",25.2751,25.4357,24.9634,25.0579,11370300.0],["2014-04-02",25.124,25.2373,24.8312,25.2184,6327100.0],["2014-04-03",25.4546,25.5018,24.5856,24.7934,6967400.0],["2014-04-04",25.0106,25.1523,23.8111,24.0189,9761000.0],["2014-04-07",23.6033,23.7167,22.0921,22.5927,21733500.0],["2014-04-08",22.6399,23.2161,22.2999,23.1027,11748800.0],["2014-04-09",23.3105,23.5561,22.8194,23.4805,9163700.0],["2014-04-10",23.8017,24.0945,22.5738,22.7438,11704400.0],["2014-04-11",22.5644,23.1688,22.2432,22.5832,8287000.0],["2014-04-14",22.706,22.8666,21.9126,22.366,9854300.0],["2014-04-15",22.3093,22.4132,21.327,22.1582,14545000.0],["2014-04-16",22.3471,22.9799,22.2999,22.876,8474400.0],["2014-04-17",22.7155,23.1311,22.6021,22.6305,10634200.0],["2014-04-21",22.8099,22.9233,22.2904,22.5549,9371500.0],["2014-04-22",22.8288,23.7828,22.6494,23.5844,9741900.0],["2014-04-23",23.6411,23.6505,22.6966,22.8477,9563100.0],["2014-04-24",23.1877,23.2444,22.5266,23.1877,6808200.0],["2014-04-25",22.9799,22.9799,22.1677,22.3471,10361500.0],["2014-04-28",22.3471,22.3755,21.2704,21.7426,17156500.0],["2014-04-29",22.5644,23.7072,22.3849,23.5939,21585000.0],["2014-04-30",23.3766,23.8394,23.1783,23.83,10684100.0],["2014-05-01",23.7639,24.2361,23.5278,23.9811,10531300.0],["2014-05-02",24.4345,25.0579,24.3684,25.0201,14229600.0],["2014-05-05",24.7462,24.8217,24.4156,24.7367,9716100.0],["2014-05-06",24.5856,24.7462,24.0661,24.255,7443800.0],["2014-05-07",24.2267,24.2645,23.2727,23.7544,10457500.0],["2014-05-08",22.9516,23.6033,22.706,22.9705,15512300.0],["2014-05-09",23.1688,23.32,22.791,22.9894,6408300.0],["2014-05-12",23.2255,23.5561,23.1216,23.2255,6570500.0],["2014-05-13",23.3766,23.5655,23.0461,23.3105,4879100.0],["2014-05-14",23.3577,23.3766,22.7438,22.8666,6301100.0],["2014-05-15",22.7438,23.0272,22.2338,22.8666,7724800.0],["2014-05-16",22.7627,22.8572,22.3188,22.5738,7359600.0],["2014-05-19",22.2716,22.8477,22.2338,22.8194,4057200.0],["2014-05-20",22.706,22.8099,22.3282,22.5171,6382600.0],["2014-05-21",22.5927,22.9327,22.5644,22.8477,6825500.0],["2014-05-22",22.9516,23.575,22.9327,23.405,8629500.0],["2014-05-23",23.5844,23.7072,23.1027,23.6789,5270100.0],["2014-05-27",23.8489,24.2173,23.6317,24.1984,9047700.0],["2014-05-28",24.1322,24.425,23.9056,24.2834,6119200.0],["2014-05-29",24.2078,24.5856,24.0095,24.5573,5153400.0],["2014-05-30",24.6045,24.6045,24.17,24.3211,6476900.0],["2014-06-02",24.3211,24.7556,23.9811,24.6801,6516400.0],["2014-06-03",24.2456,24.2456,23.7544,23.9717,10461700.0],["2014-06-04",23.8489,24.3023,23.5183,24.2645,6855100.0],["2014-06-05",24.3684,24.3778,23.7828,24.0283,7650100.0],["2014-06-06",23.9433,23.9717,23.66,23.745,6772400.0],["2014-06-09",23.4333,23.4333,22.8572,23.1688,10083600.0],["2014-06-10",22.9611,23.1688,22.706,23.1594,6777700.0],["2014-06-11",23.1688,23.6505,23.15,23.5183,7324500.0],["2014-06-12",23.49,23.5561,23.0555,23.0838,4581200.0],["2014-06-13",23.2161,23.5655,23.0272,23.5183,4314800.0],["2014-06-16",23.1877,23.4428,22.9894,23.4333,5630100.0],["2014-06-17",23.3011,23.4994,23.1877,23.4144,3407900.0],["2014-06-18",23.3105,23.7261,23.065,23.7167,6025900.0],["2014-06-19",23.7828,24.1322,23.6128,23.745,4631200.0],["2014-06-20",23.915,24.0,23.7261,23.9906,6588900.0],["2014-06-23",23.8489,24.2645,23.7544,24.2172,7749900.0],["2014-06-24",24.2078,24.784,24.0945,24.2361,9642900.0],["2014-06-25",24.2172,24.5667,24.1039,24.4723,5631500.0],["2014-06-26",24.784,25.4073,24.6328,25.2373,11315100.0],["2014-06-27",25.4262,25.5679,24.8312,24.9445,8343400.0],["2014-06-30",25.1145,25.1901,24.7651,24.9351,4316500.0],["2014-07-01",25.0768,25.4168,25.0579,25.124,5383800.0],["2014-07-02",25.2373,25.7379,25.2373,25.4262,6373000.0],["2014-07-03",25.6812,25.719,25.1995,25.3507,5107400.0],["2014-07-07",25.4734,25.5301,24.9823,25.1334,6747000.0],["2014-07-08",24.9162,24.9351,24.0189,24.3495,9591700.0],["2014-07-09",24.2172,24.7178,24.0661,24.5573,4787400.0],["2014-07-10",24.1322,24.4534,23.9528,24.2928,4185500.0],["2014-07-11",24.3117,24.4156,24.0095,24.1322,3549700.0],["2014-07-14",24.4912,24.8217,24.2267,24.255,4091000.0],["2014-07-15",24.3684,24.4912,23.9339,24.0756,4661200.0],["2014-07-16",24.17,24.4062,24.1039,24.1417,4313300.0],["2014-07-17",23.8394,24.255,23.6694,23.8961,7341400.0],["2014-07-18",23.8678,24.2361,23.7639,24.1039,5752900.0],["2014-07-21",23.9717,24.1606,23.8206,24.0378,3572400.0],["2014-07-22",24.1511,24.8784,24.1322,24.7178,8756000.0],["2014-07-23",24.7934,24.8973,24.5006,24.8217,3962500.0],["2014-07-24",24.9729,25.0295,24.4817,24.5384,6810200.0],["2014-07-25",24.51,24.954,24.3117,24.9256,7758900.0],["2014-07-28",24.9634,25.5962,24.9634,25.3318,10084000.0],["2014-07-29",25.9079,26.1063,25.4262,25.5018,12781200.0],["2014-07-30",25.6246,25.9363,25.124,25.8324,10075500.0],["2014-07-31",25.549,25.8418,25.2562,25.3507,8301500.0],["2014-08-01",25.1712,25.4357,24.5289,24.8028,8685100.0],["2014-08-04",24.7084,25.0956,24.5573,24.9823,7039000.0],["2014-08-05",25.4357,25.5962,24.1795,24.4439,19795500.0],["2014-08-06",24.1511,24.425,23.5372,23.745,13373500.0],["2014-08-07",23.5466,23.8489,22.9044,23.1122,13935900.0],["2014-08-08",23.2161,23.405,22.9894,23.3577,6499800.0],["2014-08-11",23.49,23.7261,23.235,23.4333,5539200.0],["2014-08-12",23.4522,23.6411,23.15,23.4333,4912200.0],["2014-08-13",23.6411,23.8017,23.4805,23.5655,4707400.0],["2014-08-14",23.5655,23.7922,23.4428,23.745,5269200.0],["2014-08-15",23.9056,23.9339,23.3294,23.6505,6158200.0],["2014-08-18",23.7639,23.8961,23.5655,23.7544,4654700.0],["2014-08-19",23.8961,23.9811,23.6222,23.7167,5489300.0],["2014-08-20",23.6978,23.9244,23.5089,23.8111,4837000.0],["2014-08-21",23.8489,23.8772,23.6222,23.7072,5444800.0],["2014-08-22",23.5844,23.7072,23.3105,23.6883,4902500.0],["2014-08-25",23.7733,23.8017,23.3483,23.5089,5087000.0],["2014-08-26",23.4428,23.6411,23.2822,23.49,5685300.0],["2014-08-27",23.5089,23.5844,23.1877,23.2633,5218200.0],["2014-08-28",23.0272,23.5089,22.8949,23.4805,6880300.0],["2014-08-29",23.49,23.49,22.9611,23.1122,6242900.0],["2014-09-02",22.706,22.706,21.9504,22.5077,17972100.0],["2014-09-03",22.5738,22.8949,22.4227,22.6021,8427100.0],["2014-09-04",22.5644,22.9611,22.4794,22.791,7485200.0],["2014-09-05",22.706,22.876,22.4794,22.8383,5809900.0],["2014-09-08",22.7249,22.9233,22.621,22.8572,5235800.0],["2014-09-09",22.7816,23.1405,22.6966,22.9422,7545900.0],["2014-09-10",22.7816,22.876,22.6494,22.8383,4706000.0],["2014-09-11",22.7249,23.15,22.7155,22.8949,6556200.0],["2014-09-12",22.9327,22.9611,22.2621,22.451,8325100.0],["2014-09-15",22.3282,22.3282,21.5821,21.9221,11362600.0],["2014-09-16",21.157,21.5915,20.7792,21.5537,17839700.0],["2014-09-17",21.242,21.8371,21.1854,21.5726,12125000.0],["2014-09-18",21.7237,22.4038,21.6954,22.0921,13885900.0],["2014-09-19",22.1015,22.2338,21.601,21.8371,8491500.0],["2014-09-22",21.5348,21.5821,21.0626,21.2609,9818100.0],["2014-09-23",21.1098,21.6576,21.0626,21.4876,8108900.0],["2014-09-24",21.5065,21.6671,21.3459,21.5443,7099600.0],["2014-09-25",21.4404,21.4498,21.1004,21.1476,8057800.0],["2014-09-26",21.4404,21.7143,21.2515,21.3365,7078000.0],["2014-09-29",21.0059,21.1381,20.8453,20.9304,9226700.0],["2014-09-30",20.9398,21.8654,20.477,21.516,19372800.0],["2014-10-01",21.2326,21.2704,20.7509,20.8831,9767700.0],["2014-10-02",20.9681,21.1854,20.2314,20.7792,10234200.0],["2014-10-03",20.8265,21.1098,20.732,20.902,6930500.0],["2014-10-06",21.2798,21.5915,20.732,20.9492,10747400.0],["2014-10-07",20.902,21.1098,20.5148,20.5903,10415300.0],["2014-10-08",20.6092,20.8548,20.307,20.7509,9349600.0],["2014-10-09",20.8926,20.9776,20.1747,20.2031,10584700.0],["2014-10-10",20.1086,20.4203,19.5514,19.608,18589500.0],["2014-10-13",19.5041,19.7308,19.0697,19.1452,11103400.0],["2014-10-14",19.013,19.6458,18.7674,19.4758,14582500.0],["2014-10-15",19.1452,19.4758,18.4652,19.268,18495900.0],["2014-10-16",19.0413,20.5148,19.0413,20.2031,18748400.0],["2014-10-17",20.5053,20.902,20.4959,20.5053,15206700.0],["2014-10-20",20.5525,20.8642,20.3259,20.4959,7539200.0],["2014-10-21",20.732,21.2798,20.6753,21.2043,9977100.0],["2014-10-22",21.2893,21.4309,20.8453,20.8926,6550100.0],["2014-10-23",21.1476,21.4687,21.0815,21.1193,6040600.0],["2014-10-24",21.072,21.4121,20.9492,21.327,5706100.0],["2014-10-27",21.1948,21.4404,20.9209,21.4121,5727300.0],["2014-10-28",21.4876,21.7143,21.1665,21.6387,7899800.0],["2014-10-29",21.941,22.1393,21.2893,21.6198,10005100.0],["2014-10-30",21.0909,22.2527,20.9681,21.7049,21674100.0],["2014-10-31",22.281,22.3849,21.941,21.9599,10860200.0],["2014-11-03",21.941,22.0071,21.6387,21.7426,9504700.0],["2014-11-04",21.5065,21.5065,20.647,21.0909,15768500.0],["2014-11-05",20.6848,20.7981,20.1653,20.5148,15799300.0],["2014-11-06",20.5525,20.6753,20.3259,20.6564,7012700.0],["2014-11-07",20.6376,20.8548,20.5431,20.7226,5783400.0],["2014-11-10",20.8359,21.1854,20.817,20.9115,6684800.0],["2014-11-11",20.8926,21.3176,20.7131,21.3082,6128300.0],["2014-11-12",21.157,21.4026,21.1381,21.2893,2999900.0],["2014-11-13",21.4309,21.6765,21.3648,21.3932,6423400.0],["2014-11-14",21.4215,21.5065,21.2609,21.4593,5300100.0],["2014-11-17",21.1854,21.2515,21.0059,21.1759,5682100.0],["2014-11-18",21.0531,21.2704,20.7414,21.1476,6946400.0],["2014-11-19",21.1948,21.7804,20.8453,20.9587,6063800.0],["2014-11-20",20.7981,21.1098,20.6848,20.9587,4205600.0],["2014-11-21",21.3743,21.5726,21.2704,21.4593,9373600.0],["2014-11-24",21.5159,21.7143,21.4593,21.5821,5370300.0],["2014-11-25",21.7237,22.0071,21.4404,21.5443,8805500.0],["2014-11-26",21.5443,21.6671,21.4404,21.5537,4787800.0],["2014-11-28",21.6104,21.6293,21.4121,21.5443,2866100.0],["2014-12-01",21.2231,21.327,20.8737,21.0342,9717900.0],["2014-12-02",21.0626,21.1098,20.8831,20.9398,5320400.0],["2014-12-03",20.5998,20.9965,20.562,20.902,7865700.0],["2014-12-04",20.817,20.8265,20.5431,20.7509,6160900.0],["2014-12-05",20.7887,20.8265,20.5148,20.6942,3815200.0],["2014-12-08",20.4675,20.6659,20.2786,20.4486,7524200.0],["2014-12-09",20.0897,20.4392,20.052,20.3164,9533500.0],["2014-12-10",20.2314,20.3259,19.4569,19.5703,15188400.0],["2014-12-11",19.608,19.7686,19.3814,19.4002,10906600.0],["2014-12-12",19.2208,19.4286,18.9752,19.0602,11216600.0],["2014-12-15",19.1263,19.2586,18.588,18.7202,14892300.0],["2014-12-16",18.5974,18.6352,17.7474,17.804,27721300.0],["2014-12-17",17.2845,17.5112,16.2928,17.0106,53696400.0],["2014-12-18",17.4073,18.3802,17.3979,18.3235,26862500.0],["2014-12-19",18.6352,19.2775,18.3802,19.2019,22097200.0],["2014-12-22",19.6175,19.693,18.7958,19.1547,11908200.0],["2014-12-23",19.1641,19.8253,19.1641,19.7781,14354500.0],["2014-12-24",19.8536,19.9953,19.6175,19.6175,3066000.0],["2014-12-26",19.8631,20.0142,19.8347,19.9386,3942500.0],["2014-12-29",19.8536,20.4392,19.6553,20.2881,11725700.0],["2014-12-30",20.1464,20.4487,20.1086,20.2598,7148700.0],["2014-12-31",20.3259,20.477,20.1559,20.1936,7710700.0],["2015-01-02",20.137,20.2975,19.2775,19.8536,11628200.0],["2015-01-05",19.6647,19.7781,19.2019,19.3058,9182100.0],["2015-01-06",19.1925,19.2586,18.418,18.5691,16832900.0],["2015-01-07",19.1736,19.3625,18.9752,19.2964,12387000.0],["2015-01-08",19.7025,19.8442,19.5136,19.5703,12807100.0],["2015-01-09",19.6458,19.7119,19.2208,19.3719,6659100.0],["2015-01-12",19.2869,19.3719,18.9847,19.098,7688100.0],["2015-01-13",19.2869,19.6269,19.0508,19.2208,9430400.0],["2015-01-14",18.8713,19.1925,18.7108,19.1074,12091900.0],["2015-01-15",19.3058,19.523,18.9847,19.1169,11118200.0],["2015-01-16",18.928,19.0791,18.7674,18.8997,9349200.0],["2015-01-20",18.8902,18.8902,17.8229,18.0685,19360400.0],["2015-01-21",17.9268,18.5407,17.7757,18.1724,12324200.0],["2015-01-22",18.3707,18.8335,18.2385,18.7863,11304000.0],["2015-01-23",18.7769,18.9847,18.5407,18.8902,8307000.0],["2015-01-26",19.013,19.7403,18.9752,19.7308,10333500.0],["2015-01-27",19.693,19.8536,19.3719,19.7025,9021700.0],["2015-01-28",19.7781,19.8064,19.0602,19.1925,8967600.0],["2015-01-29",19.268,19.3152,18.7108,19.0602,7812100.0],["2015-01-30",18.9752,18.9752,18.3518,18.3991,10468400.0],["2015-02-02",18.3613,18.6541,18.059,18.6446,7570300.0],["2015-02-03",18.7108,19.3436,18.5785,19.3247,8277200.0],["2015-02-04",19.0036,19.1641,18.6541,18.7674,9207900.0],["2015-02-05",18.8147,19.3152,18.7391,19.2019,8459900.0],["2015-02-06",19.438,19.523,18.8147,18.8524,9366400.0],["2015-02-09",18.7202,18.8146,18.4652,18.503,15917800.0],["2015-02-10",18.7769,19.6175,18.7108,19.5891,15495000.0],["2015-02-11",19.5797,19.6836,19.2869,19.5986,8209000.0],["2015-02-12",19.6364,20.2125,19.5608,20.0614,12466400.0],["2015-02-13",20.1747,20.5148,20.0614,20.2692,16148900.0],["2015-02-17",20.0992,21.157,19.9103,20.6564,24695400.0],["2015-02-18",20.7415,21.2326,20.5998,21.0626,16860100.0],["2015-02-19",21.0909,21.4121,20.9681,21.1948,9986000.0],["2015-02-20",21.1759,21.4215,21.0909,21.3743,10774800.0],["2015-02-23",21.1948,21.3743,21.072,21.2987,11296800.0],["2015-02-24",20.8737,20.8926,20.4675,20.6659,17067700.0],["2015-02-25",20.3164,20.8548,20.1936,20.7509,15268200.0],["2015-02-26",20.6942,20.902,20.5998,20.732,9063700.0],["2015-02-27",20.7887,20.9965,20.392,20.5242,9736800.0],["2015-03-02",20.4959,20.9209,20.4581,20.6564,6554200.0],["2015-03-03",20.8642,21.0154,20.7509,20.7981,8903700.0],["2015-03-04",20.6187,20.902,20.5148,20.8548,8850100.0],["2015-03-05",20.6092,20.7792,20.5337,20.7131,6653900.0],["2015-03-06",20.6659,20.8737,20.307,20.4203,15954200.0],["2015-03-09",20.4392,20.5526,19.523,19.7497,19743900.0],["2015-03-10",19.1358,19.5041,18.8713,18.9185,19736600.0],["2015-03-11",18.9752,19.0319,18.3141,18.503,21424800.0],["2015-03-12",18.673,18.7863,18.4368,18.6257,9022500.0],["2015-03-13",18.503,18.5974,18.2291,18.333,10420600.0],["2015-03-16",18.333,18.6069,18.0402,18.5691,13297400.0],["2015-03-17",19.7403,20.6376,19.6458,20.5337,62518300.0],["2015-03-18",20.3542,21.3082,20.2125,21.2704,33807500.0],["2015-03-19",21.3365,21.6482,21.1665,21.5821,19778700.0],["2015-03-20",21.8938,21.9599,21.1381,21.3648,20175600.0],["2015-03-23",21.2515,21.6671,21.1665,21.1665,8547100.0],["2015-03-24",21.1381,21.2798,20.8265,20.8548,9330800.0],["2015-03-25",20.8831,20.8831,20.4581,20.4864,13001300.0],["2015-03-26",20.307,20.4959,19.9858,20.2031,13794100.0],["2015-03-27",20.3164,20.477,19.9858,20.1181,10233800.0],["2015-03-30",20.2314,20.4675,20.0142,20.0897,12574200.0],["2015-03-31",19.9858,20.3636,19.7875,19.8631,12314300.0],["2015-04-01",19.8158,19.9858,19.4475,19.7214,9453200.0],["2015-04-02",19.7025,20.1936,19.5797,20.1559,9576300.0],["2015-04-06",19.967,20.3825,19.9103,20.1559,8004100.0],["2015-04-07",20.1936,20.3448,19.5797,19.9386,10043800.0],["2015-04-08",20.2881,20.817,20.1653,20.392,15081800.0],["2015-04-09",20.902,21.3932,20.5903,21.3554,17511500.0],["2015-04-10",21.3837,21.3837,21.0248,21.2987,8158600.0],["2015-04-13",21.0626,21.1193,20.6848,20.7792,8031400.0],["2015-04-14",20.2598,20.7226,20.0425,20.5525,10020600.0],["2015-04-15",20.5431,21.0909,20.4487,20.9115,6013700.0],["2015-04-16",20.9304,21.1665,20.6281,20.732,8406900.0],["2015-04-17",20.4959,20.732,20.0992,20.2409,6681300.0],["2015-04-20",20.7887,20.9304,20.4864,20.6187,9968900.0],["2015-04-21",20.7603,20.7792,20.2409,20.5053,5696900.0],["2015-04-22",20.4959,20.987,20.4298,20.8076,7272000.0],["2015-04-23",20.5053,20.9965,20.2597,20.8548,9364800.0],["2015-04-24",21.1098,21.1665,20.7603,20.7792,6929500.0],["2015-04-27",20.9587,21.0531,20.5809,20.7037,5461300.0],["2015-04-28",20.6942,21.1854,20.4864,21.1193,11003600.0],["2015-04-29",20.2881,20.5242,19.7214,19.9386,19828800.0],["2015-04-30",20.0331,20.3164,19.8442,19.9764,10572800.0],["2015-05-01",20.1181,20.3542,19.9858,20.2125,9936400.0],["2015-05-04",19.7497,20.4203,19.6175,20.0897,23156800.0],["2015-05-05",20.0331,20.2125,18.7769,19.0224,20688200.0],["2015-05-06",19.268,19.3436,18.2857,18.4935,26287700.0],["2015-05-07",18.4841,18.7958,18.418,18.6541,13083300.0],["2015-05-08",18.8524,19.1358,18.7013,18.8241,10564000.0],["2015-05-11",18.8335,18.8808,18.2479,18.2763,9701800.0],["2015-05-12",18.3235,18.3707,17.974,18.059,16855600.0],["2015-05-13",18.1535,18.4274,18.1346,18.2857,11291100.0],["2015-05-14",18.3802,18.3896,18.1629,18.2479,7295900.0],["2015-05-15",18.3046,18.4746,18.2479,18.3896,5845200.0],["2015-05-18",18.3329,18.6352,18.2479,18.588,6839500.0],["2015-05-19",18.5596,18.6824,18.5219,18.6163,7910900.0],["2015-05-20",18.5502,19.0508,18.5124,18.9563,9734100.0],["2015-05-21",19.0319,19.1358,18.9563,19.0791,8029400.0],["2015-05-22",19.0508,19.4475,19.0508,19.3719,11485500.0],["2015-05-26",19.183,19.2302,18.6824,18.7674,11332200.0],["2015-05-27",18.7863,18.8524,18.6446,18.8052,4945900.0],["2015-05-28",18.7296,19.0886,18.7013,19.0697,7333000.0],["2015-05-29",19.0602,19.1547,18.8902,18.9374,8360300.0],["2015-06-01",18.8524,18.8808,18.418,18.4935,6377300.0],["2015-06-02",18.4368,18.7958,18.4368,18.673,3733600.0],["2015-06-03",18.7769,18.9469,18.4557,18.6163,7628000.0],["2015-06-04",19.0319,19.438,18.8619,19.1547,15202600.0],["2015-06-05",19.1452,19.3436,18.9752,19.1547,7621900.0],["2015-06-08",18.5785,18.7296,18.0874,18.1063,12287600.0],["2015-06-09",18.1346,18.4274,18.1252,18.2763,6771600.0],["2015-06-10",18.4085,18.5502,18.3235,18.4463,5377200.0],["2015-06-11",18.5124,18.7296,18.2857,18.7202,6701200.0],["2015-06-12",18.588,18.6824,18.3046,18.3518,6142000.0],["2015-06-15",18.1818,18.3518,18.1063,18.1629,6668400.0],["2015-06-16",18.0874,18.5502,17.974,18.0307,12755900.0],["2015-06-17",18.1346,18.3991,18.0685,18.3424,9902800.0],["2015-06-18",18.4368,18.5596,18.3046,18.418,6778600.0],["2015-06-19",18.4085,18.5502,18.333,18.418,9631900.0],["2015-06-22",18.5219,18.588,18.0307,18.0307,7360000.0],["2015-06-23",18.0402,18.3896,17.9174,18.3046,9875000.0],["2015-06-24",18.2857,18.3518,17.5585,17.5962,9662300.0],["2015-06-25",17.7096,17.7568,17.4262,17.6057,6979200.0],["2015-06-26",17.4923,17.5301,17.1523,17.3601,10993200.0],["2015-06-29",17.0579,17.1429,16.5289,16.6045,13149600.0],["2015-06-30",17.0673,17.464,16.9729,17.2373,11973100.0],["2015-07-01",17.6718,17.9079,17.4357,17.5207,8998100.0],["2015-07-02",17.6718,17.7568,17.4168,17.5207,6537700.0],["2015-07-06",17.2845,17.5301,17.1618,17.2562,7132100.0],["2015-07-07",17.4357,18.1724,16.8878,17.9929,18901900.0],["2015-07-08",17.5018,17.719,16.5195,16.5951,23308300.0],["2015-07-09",16.8973,17.2468,16.784,16.8501,11142100.0],["2015-07-10",17.1429,17.2279,17.0201,17.1429,7388700.0],["2015-07-13",17.7001,17.9929,17.4829,17.804,9869500.0],["2015-07-14",17.804,18.1724,17.7001,17.8701,8955400.0],["2015-07-15",17.8135,17.9268,17.3129,17.5112,9166300.0],["2015-07-16",17.6529,17.8985,17.5018,17.6529,7922700.0],["2015-07-17",17.634,17.6623,17.3223,17.4262,5981800.0],["2015-07-20",17.4734,17.5396,17.2279,17.4357,10758500.0],["2015-07-21",17.464,17.7757,17.4073,17.4546,6813100.0],["2015-07-22",17.2657,17.6907,17.1995,17.4923,7502000.0],["2015-07-23",17.9268,18.0118,17.4451,17.6435,7963800.0],["2015-07-24",17.7568,17.7568,17.0862,17.1051,7396200.0],["2015-07-27",16.8312,16.9728,16.5478,16.7084,9880600.0],["2015-07-28",16.8784,17.1051,16.595,17.0106,8086700.0],["2015-07-29",17.1523,17.4262,17.1145,17.209,7041900.0],["2015-07-30",17.4073,18.6919,15.9056,18.5596,16209400.0],["2015-07-31",18.5313,18.6257,18.1724,18.5313,9339500.0],["2015-08-03",18.503,18.9374,18.418,18.7485,18628200.0],["2015-08-04",19.0224,20.7603,18.9752,20.5431,33553300.0],["2015-08-05",20.7792,21.4971,20.7698,21.1193,15981000.0],["2015-08-06",21.2137,21.2231,20.6753,20.7698,11853800.0],["2015-08-07",20.7415,21.1476,20.732,20.9681,9003800.0],["2015-08-10",21.242,21.5065,21.0909,21.3459,10823500.0],["2015-08-11",20.8926,21.327,20.562,20.9492,10634900.0],["2015-08-12",20.5242,20.9492,20.1181,20.8453,9870100.0],["2015-08-13",20.8926,21.1665,20.7037,21.0154,8563100.0],["2015-08-14",21.0909,21.4309,20.9492,21.2326,9937900.0],["2015-08-17",21.2231,21.4876,20.9398,21.3837,4756800.0],["2015-08-18",21.2326,21.3743,21.0531,21.2326,4687200.0],["2015-08-19",21.0154,21.2137,20.5337,20.8453,5744700.0],["2015-08-20",20.4581,20.647,20.052,20.0992,7717400.0],["2015-08-21",19.6742,19.7875,19.2869,19.4475,10212900.0],["2015-08-24",17.1145,18.5691,16.1322,18.4557,12991100.0],["2015-08-25",19.2208,19.268,18.1346,18.144,7703200.0],["2015-08-26",18.5974,18.8146,17.7474,18.5218,7616700.0],["2015-08-27",18.8902,19.4947,18.8146,19.4002,7687000.0],["2015-08-28",19.3152,19.6836,19.2586,19.6836,5266100.0],["2015-08-31",19.4286,19.8253,19.0886,19.2964,7085000.0],["2015-09-01",18.8052,19.2113,18.6163,18.7674,7213800.0],["2015-09-02",18.9847,19.1452,18.6919,19.1358,4864100.0],["2015-09-03",19.2208,19.7497,19.2208,19.353,4474400.0],["2015-09-04",19.0319,19.5136,18.9374,19.3436,4596100.0],["2015-09-08",19.9103,20.3825,19.8725,20.2786,8422900.0],["2015-09-09",20.5903,20.8265,19.9008,19.9481,7427100.0],["2015-09-10",20.0047,20.0708,19.2397,19.5703,8765600.0],["2015-09-11",19.4475,19.8253,19.4097,19.7969,2961500.0],["2015-09-14",19.7214,19.8347,19.4569,19.8347,3875000.0],["2015-09-15",19.8631,19.9197,19.4475,19.4569,7476400.0],["2015-09-16",19.5325,20.0803,19.3814,20.0142,8068600.0],["2015-09-17",20.0331,20.2125,19.693,19.7969,5313300.0],["2015-09-18",19.4758,19.7214,19.3625,19.5136,6760000.0],["2015-09-21",19.5136,19.7119,19.1736,19.268,3546100.0],["2015-09-22",18.8335,18.9469,18.3518,18.5407,6591100.0],["2015-09-23",18.3802,18.5407,17.9929,18.2857,6659000.0],["2015-09-24",18.144,18.6824,18.0874,18.4652,5734900.0],["2015-09-25",18.6635,18.7863,18.3896,18.6635,7843700.0],["2015-09-28",18.4746,18.5218,17.5207,17.5584,9091000.0],["2015-09-29",17.3223,17.5585,16.6423,16.7745,11464200.0],["2015-09-30",17.1712,17.5207,17.0012,17.4262,7616900.0],["2015-10-01",17.4734,17.7001,17.1806,17.634,6177300.0],["2015-10-02",17.634,18.8052,17.634,18.6919,10626200.0],["2015-10-05",18.7202,19.353,18.3046,19.1736,10955700.0],["2015-10-06",19.1736,19.4664,19.0319,19.3058,6535100.0],["2015-10-07",19.5325,19.9197,19.183,19.5703,7569400.0],["2015-10-08",19.5325,20.0803,19.4758,19.9669,6121500.0],["2015-10-09",20.0236,20.137,19.5703,20.052,5362100.0],["2015-10-12",19.967,20.2409,19.8347,19.9103,4679300.0],["2015-10-13",19.7686,20.4298,19.6553,19.9575,6920600.0],["2015-10-14",20.0236,20.2692,19.8347,20.0425,4192600.0],["2015-10-15",20.6376,20.732,20.0142,20.4298,6349900.0],["2015-10-16",19.7592,20.6848,19.7497,20.3542,6857700.0],["2015-10-19",20.1275,20.1747,19.5703,19.8347,4975000.0],["2015-10-20",19.9386,20.1936,19.5703,19.8064,3701000.0],["2015-10-21",19.778,19.7875,19.1074,19.1358,4659400.0],["2015-10-22",19.6553,19.7025,19.098,19.3341,6905600.0],["2015-10-23",19.6742,20.1747,19.5325,20.1086,8744900.0],["2015-10-26",20.1275,20.6187,20.1181,20.4959,8233600.0],["2015-10-27",20.3259,20.5714,19.6458,19.7781,8462400.0],["2015-10-28",19.9386,20.5903,19.9292,20.5525,11203100.0],["2015-10-29",21.7993,22.111,21.2231,21.5348,22152500.0],["2015-10-30",21.6954,22.111,21.4121,21.9032,9612800.0],["2015-11-02",22.2054,22.7249,22.2054,22.4605,9844700.0],["2015-11-03",22.366,22.8477,21.9977,22.8005,8142600.0],["2015-11-04",22.9611,23.0555,22.4416,22.6966,5485300.0],["2015-11-05",22.6871,22.9894,22.5171,22.5832,4186700.0],["2015-11-06",22.6494,22.8855,22.4038,22.5171,5343000.0],["2015-11-09",22.2338,22.2621,21.601,22.026,6073700.0],["2015-11-10",21.7615,22.1771,21.6954,22.1299,4137400.0],["2015-11-11",22.2149,22.2432,21.856,22.0071,2687600.0],["2015-11-12",21.8276,22.1677,21.5065,21.5348,4320200.0],["2015-11-13",21.4593,21.5821,21.1476,21.2609,3822800.0],["2015-11-16",21.1854,21.3743,20.8642,21.3743,5403300.0],["2015-11-17",21.4876,21.5821,20.8453,21.0154,5824000.0],["2015-11-18",21.0342,21.5159,20.8076,21.4593,5170600.0],["2015-11-19",21.2137,21.4593,20.9304,21.2798,3534300.0],["2015-11-20",21.4309,21.4876,20.9587,21.2137,3970200.0],["2015-11-23",21.1381,21.5915,21.1381,21.4121,3267700.0],["2015-11-24",21.1476,21.8087,21.1476,21.686,3817200.0],["2015-11-25",21.7804,21.8276,21.3743,21.6482,3235400.0],["2015-11-27",21.4026,21.7048,21.2609,21.5065,1990300.0],["2015-11-30",21.5915,21.7143,21.3554,21.4782,4063100.0],["2015-12-01",21.6765,22.0354,21.5443,21.9882,4233200.0],["2015-12-02",21.9126,22.4605,21.8276,22.1299,5795700.0],["2015-12-03",22.2716,22.2904,21.0531,21.1476,6325900.0],["2015-12-04",21.1287,21.4593,20.9587,21.3743,3944200.0],["2015-12-07",21.3743,21.4309,20.9587,21.0815,3129600.0],["2015-12-08",20.6187,20.9776,20.1653,20.6942,6003600.0],["2015-12-09",21.0342,21.3837,20.4109,20.8359,7775900.0],["2015-12-10",20.902,21.1098,20.5242,20.8359,6631700.0],["2015-12-11",20.5053,20.5903,19.8253,19.8819,8137200.0],["2015-12-14",19.8064,19.9481,19.0602,19.6553,9219300.0],["2015-12-15",19.8442,20.222,19.7781,19.9764,5937300.0],["2015-12-16",20.2503,20.9492,20.1181,20.8548,6294900.0],["2015-12-17",20.9965,21.0059,20.2503,20.2598,3276200.0],["2015-12-18",20.2031,20.5242,19.967,19.9953,4918300.0],["2015-12-21",20.0047,20.4392,19.8819,20.4203,3748900.0],["2015-12-22",20.477,20.6564,20.1842,20.5337,2474800.0],["2015-12-23",20.7603,21.3648,20.477,21.2515,3113400.0],["2015-12-24",21.1759,21.3271,21.0626,21.2609,950700.0],["2015-12-28",21.0909,21.4782,20.9304,21.3743,2684500.0],["2015-12-29",21.5254,21.771,21.3459,21.6671,2581000.0],["2015-12-30",21.5443,21.7237,21.2515,21.2704,2916500.0],["2015-12-31",21.1854,21.7615,21.157,21.4593,2406200.0],["2016-01-04",21.4593,21.4593,20.5431,21.0154,7464400.0],["2016-01-05",21.157,21.6954,20.9776,21.4876,8259600.0],["2016-01-06",20.9965,21.3554,20.7887,21.1476,6746200.0],["2016-01-07",20.5148,20.5903,19.2208,19.4758,12776100.0],["2016-01-08",19.6741,20.0331,19.2208,19.353,8428600.0],["2016-01-11",19.6269,19.9197,19.2775,19.6742,6309100.0],["2016-01-12",19.9197,20.5053,19.4758,19.9575,7450300.0],["2016-01-13",20.1653,20.307,18.8052,18.9091,7829300.0],["2016-01-14",18.9091,19.4286,18.4274,19.1452,7324900.0],["2016-01-15",18.9658,19.3247,18.3896,18.758,11496000.0],["2016-01-19",19.1736,19.1736,18.1913,18.5407,7816300.0],["2016-01-20",18.0779,18.418,16.5762,18.0496,14078900.0],["2016-01-21",18.0968,18.2952,17.6246,17.9646,6726400.0],["2016-01-22",18.418,18.673,17.9551,18.2668,6052600.0],["2016-01-25",18.3235,18.6541,17.8135,17.8418,4975900.0],["2016-01-26",17.889,18.0968,17.5396,18.0496,5806500.0],["2016-01-27",18.1535,18.6919,18.0685,18.3896,7831000.0],["2016-01-28",18.8146,19.2113,18.059,18.2102,12525300.0],["2016-01-29",18.3896,19.0508,18.3613,18.9658,8811600.0],["2016-02-01",18.9185,19.1263,18.4179,18.9374,6807300.0],["2016-02-02",18.7108,18.7674,17.9079,18.0307,7966100.0],["2016-02-03",18.2479,18.2857,16.8973,17.5207,9291800.0],["2016-02-04",17.5962,18.1157,17.4451,17.7285,7514600.0],["2016-02-05",17.719,17.719,16.6423,16.8878,10225500.0],["2016-02-08",16.7178,16.784,15.4522,15.9339,13193300.0],["2016-02-09",15.5844,16.255,15.2822,15.6411,9303300.0],["2016-02-10",15.8206,16.8123,15.8206,16.2172,9199400.0],["2016-02-11",15.83,16.1984,15.5939,15.9906,8621900.0],["2016-02-12",16.3778,17.2184,16.3684,17.1051,11436700.0],["2016-02-16",17.5679,18.1252,17.4734,18.0874,10125200.0],["2016-02-17",18.2007,19.0224,18.2007,18.9563,13946200.0],["2016-02-18",18.3046,18.3424,17.1806,17.379,26320000.0],["2016-02-19",17.2184,17.2184,16.3778,17.0579,15891400.0],["2016-02-22",17.8418,18.0213,17.5679,17.719,10291300.0],["2016-02-23",17.6151,17.7662,17.1334,17.209,6894500.0],["2016-02-24",16.9823,17.2845,16.51,17.2373,6525500.0],["2016-02-25",17.2845,17.4357,16.7556,17.3223,7037300.0],["2016-02-26",17.6529,17.9457,17.4734,17.8229,6825100.0],["2016-02-29",17.8229,18.1157,17.7001,17.8796,5794500.0],["2016-03-01",18.2763,19.013,18.0307,18.8241,9277500.0],["2016-03-02",18.9752,19.3247,18.673,19.1452,7338400.0],["2016-03-03",18.9941,19.2491,18.5785,19.2019,7424300.0],["2016-03-04",19.2491,19.2586,18.4746,18.7108,10203300.0],["2016-03-07",18.4274,18.8997,18.4085,18.7202,6151800.0],["2016-03-08",18.4368,18.7391,18.2102,18.2574,8082200.0],["2016-03-09",18.5691,19.0602,18.4652,18.9374,9833900.0],["2016-03-10",19.0791,19.353,18.9091,19.2113,6494200.0],["2016-03-11",19.3719,19.6742,19.3625,19.6553,4859800.0],["2016-03-14",19.5797,20.0142,19.5514,19.7781,4929400.0],["2016-03-15",19.9953,20.2409,19.3341,19.523,5182800.0],["2016-03-16",19.5136,20.1181,19.4853,20.0236,6577300.0],["2016-03-17",20.0236,20.3825,19.7119,19.7875,8799900.0],["2016-03-18",20.2598,20.5431,19.8819,20.2314,11794700.0],["2016-03-21",20.2125,20.2597,19.6647,19.8064,6711400.0],["2016-03-22",19.6647,20.0803,19.6458,20.0614,4605500.0],["2016-03-23",19.9292,19.9386,19.5325,19.608,3596000.0],["2016-03-24",19.3719,19.5703,19.0791,19.3814,7017700.0],["2016-03-28",19.3814,19.5041,19.0224,19.3152,5422500.0],["2016-03-29",19.4475,20.3259,19.1263,20.0425,8404000.0],["2016-03-30",20.2881,20.477,19.967,20.1086,7181500.0],["2016-03-31",20.0803,20.3636,19.9197,20.2503,4851400.0],["2016-04-01",19.9858,20.7792,19.8536,20.7037,6238400.0],["2016-04-04",20.6092,20.8737,20.2975,20.4203,5648900.0],["2016-04-05",20.1275,20.3542,20.052,20.0897,5079600.0],["2016-04-06",19.8253,20.2125,19.4475,20.1747,8746500.0],["2016-04-07",20.2975,21.0343,20.2031,20.4675,9710400.0],["2016-04-08",20.7981,21.2704,20.7037,21.1476,12677600.0],["2016-04-11",21.3459,21.4215,20.817,20.8359,7688100.0],["2016-04-12",20.8453,21.4876,20.7887,21.3932,6212500.0],["2016-04-13",21.6293,21.8749,21.4498,21.8182,6324000.0],["2016-04-14",21.941,21.9977,21.3271,21.5443,6437400.0],["2016-04-15",21.5537,21.6198,21.3837,21.5254,2723200.0],["2016-04-18",21.3176,21.6576,21.242,21.601,5098400.0],["2016-04-19",21.8087,22.0449,21.4121,21.7521,8552900.0],["2016-04-20",21.771,21.9599,21.3743,21.5254,8980500.0],["2016-04-21",21.1381,21.3459,20.6848,21.0531,7889000.0],["2016-04-22",20.987,21.327,20.7226,20.9398,5316400.0],["2016-04-25",20.9398,20.9492,20.477,20.5525,4144600.0],["2016-04-26",20.5998,20.8265,20.4298,20.6281,3837500.0],["2016-04-27",20.4959,20.7981,20.3542,20.7131,3947500.0],["2016-04-28",20.5714,20.7037,20.1464,20.1653,4408200.0],["2016-04-29",20.1842,20.3542,19.9953,20.1181,4878400.0],["2016-05-02",20.3731,20.6753,20.3448,20.4675,4147200.0],["2016-05-03",20.222,20.3731,20.0236,20.2503,4000600.0],["2016-05-04",19.967,20.3164,19.9481,20.2786,8017900.0],["2016-05-05",20.4014,21.0342,20.0897,20.6564,14302200.0],["2016-05-06",20.5903,21.157,20.477,20.7887,7152600.0],["2016-05-09",20.6092,20.902,20.4581,20.6376,5272600.0],["2016-05-10",20.6942,21.4026,20.6848,21.327,5457700.0],["2016-05-11",21.2232,21.3082,20.7792,20.7887,5640400.0],["2016-05-12",20.8453,21.072,20.4675,20.7226,4815900.0],["2016-05-13",20.5903,20.9304,20.4014,20.4298,4295600.0],["2016-05-16",20.5809,20.9304,20.4864,20.8548,3590700.0],["2016-05-17",20.8359,21.1004,20.6753,20.7603,4288300.0],["2016-05-18",20.6376,20.902,20.3825,20.4959,5150500.0],["2016-05-19",20.3448,20.647,20.1464,20.3164,5752200.0],["2016-05-20",20.3164,20.7603,20.3164,20.5525,4398300.0],["2016-05-23",20.5903,20.9965,20.5525,20.902,4103700.0],["2016-05-24",21.1098,21.4876,21.0815,21.4121,4944000.0],["2016-05-25",21.5065,21.7237,21.5065,21.5348,3306600.0],["2016-05-26",21.6293,21.6671,21.0909,21.2609,3751800.0],["2016-05-27",21.2231,21.686,21.0248,21.6576,3238400.0],["2016-05-31",21.7237,21.8465,21.5159,21.5821,5834700.0],["2016-06-01",21.5821,22.2054,21.2609,22.1204,6781400.0],["2016-06-02",22.0732,22.8099,22.026,22.7627,7801500.0],["2016-06-03",22.6683,22.8099,22.2338,22.7249,5550900.0],["2016-06-06",22.6683,23.1216,22.5266,23.0461,6331900.0],["2016-06-07",22.9894,23.6128,22.7722,23.2822,9880500.0],["2016-06-08",23.405,23.6694,23.1499,23.5844,6752100.0],["2016-06-09",23.4616,23.8867,23.3577,23.6978,6171600.0],["2016-06-10",23.3861,23.4994,23.1783,23.1877,6472300.0],["2016-06-13",22.9516,23.2727,22.7627,22.7816,10144000.0],["2016-06-14",22.6683,22.9044,22.4605,22.7155,9986200.0],["2016-06-15",22.7816,23.49,22.7438,23.1594,15172800.0],["2016-06-16",22.9988,23.0366,22.4982,22.8194,7085400.0],["2016-06-17",23.3105,23.5466,23.1405,23.2444,11752800.0],["2016-06-20",23.6883,23.7261,22.9138,22.9327,7619500.0],["2016-06-21",22.9799,23.2161,22.7438,23.1688,5141400.0],["2016-06-22",23.235,23.3577,22.9138,22.9705,4503500.0],["2016-06-23",23.235,23.2916,23.0744,23.1216,5106500.0],["2016-06-24",22.0732,22.4982,21.5348,21.6387,16058800.0],["2016-06-27",21.327,21.327,20.1275,20.3448,15445600.0],["2016-06-28",20.7603,20.9587,20.5337,20.8642,7097700.0],["2016-06-29",21.1476,21.6198,21.1476,21.4782,5400500.0],["2016-06-30",21.5915,21.6198,21.0437,21.3743,6277000.0],["2016-07-01",21.4404,21.9032,21.3932,21.516,4066200.0],["2016-07-05",21.2609,21.3648,21.1193,21.2987,4629900.0],["2016-07-06",21.1381,21.686,21.0909,21.6765,5352400.0],["2016-07-07",21.7237,22.026,21.4971,21.7049,5092700.0],["2016-07-08",21.8938,21.941,21.601,21.686,7903000.0],["2016-07-11",21.9315,22.0071,21.6765,21.7143,6638400.0],["2016-07-12",21.9599,22.2338,21.8087,21.9788,6395500.0],["2016-07-13",22.0638,22.0827,21.6954,21.8465,6249700.0],["2016-07-14",22.1488,22.2432,21.8843,21.9977,4604100.0],["2016-07-15",22.1299,22.2999,21.9032,22.0449,4997000.0],["2016-07-18",22.1393,22.2999,21.9977,22.0921,5465700.0],["2016-07-19",21.9882,22.0449,21.7237,21.8654,5116700.0],["2016-07-20",21.9599,22.2243,21.8088,22.196,4054200.0],["2016-07-21",22.196,22.3093,21.8371,21.8843,3843200.0],["2016-07-22",21.8843,21.9504,21.601,21.9032,4713800.0],["2016-07-25",21.9126,22.111,21.8276,22.026,4466300.0],["2016-07-26",22.366,22.6966,22.2999,22.6777,8034800.0],["2016-07-27",22.6871,22.7627,22.2904,22.4982,5781300.0],["2016-07-28",22.4038,22.9327,22.3849,22.8855,6097500.0],["2016-07-29",22.3943,22.9138,22.2999,22.6494,6200200.0],["2016-08-01",22.6494,22.7249,22.3755,22.6305,5359500.0],["2016-08-02",22.8194,22.9516,22.2716,22.4794,6798300.0],["2016-08-03",22.3093,22.4794,22.1677,22.4605,6065000.0],["2016-08-04",23.0083,23.1027,22.4605,22.7249,9745200.0],["2016-08-05",23.0177,23.2255,22.8666,23.0933,7309700.0],["2016-08-08",23.2255,23.3577,23.1216,23.2727,3786900.0],["2016-08-09",23.3389,23.5939,23.1972,23.5183,5293200.0],["2016-08-10",23.5466,23.6128,23.2161,23.2633,4860000.0],["2016-08-11",23.3577,23.6033,23.2255,23.5089,4151800.0],["2016-08-12",23.3766,23.4522,23.1311,23.1405,4067300.0],["2016-08-15",23.2822,23.575,23.2161,23.4616,3567400.0],["2016-08-16",23.3294,23.3483,22.9422,23.1311,4827200.0],["2016-08-17",23.0838,23.1783,22.8949,23.0744,2906700.0],["2016-08-18",23.1405,23.235,22.9138,23.0083,2730800.0],["2016-08-19",22.8383,22.9138,22.621,22.8194,3155800.0],["2016-08-22",22.7816,22.8949,22.7155,22.8855,3412000.0],["2016-08-23",22.9705,23.1972,22.9422,22.961,3743100.0],["2016-08-24",22.876,22.9233,22.2338,22.2432,6680000.0],["2016-08-25",22.1677,22.621,22.0827,22.3471,4537000.0],["2016-08-26",22.366,22.5549,22.2243,22.4416,4590000.0],["2016-08-29",22.4038,22.5455,22.2149,22.4416,3079600.0],["2016-08-30",22.5171,22.5832,22.3849,22.4888,2659400.0],["2016-08-31",22.4888,22.7533,22.4321,22.5644,3757000.0],["2016-09-01",22.9422,23.3955,22.791,23.2822,9785700.0],["2016-09-02",23.3861,23.4711,23.0744,23.2161,3267900.0],["2016-09-06",23.2161,23.405,23.0744,23.3483,3516400.0],["2016-09-07",23.405,23.8017,23.3672,23.7733,5211900.0],["2016-09-08",24.0567,24.0756,23.6883,23.8961,4449000.0],["2016-09-09",23.7261,23.9056,23.2539,23.3861,4884700.0],["2016-09-12",23.1688,23.745,22.9138,23.6883,6007000.0],["2016-09-13",23.4805,23.7167,23.2727,23.4805,6775800.0],["2016-09-14",23.5089,24.0,23.3766,23.8206,6035800.0],["2016-09-15",23.8678,24.2267,23.7544,24.1228,6030100.0],["2016-09-16",24.1228,24.2928,23.9717,24.0283,4792100.0],["2016-09-19",24.1417,24.2361,23.49,23.5561,6182800.0],["2016-09-20",23.6411,23.8489,23.4333,23.5844,3260600.0],["2016-09-21",23.6883,23.7733,23.405,23.6883,3926600.0],["2016-09-22",23.8772,24.425,23.8772,24.3589,5946600.0],["2016-09-23",24.1039,24.2645,23.9433,24.2267,8546900.0],["2016-09-26",24.0378,24.1984,23.7828,23.9528,2999100.0],["2016-09-27",23.9528,24.2645,23.8394,24.1511,3652600.0],["2016-09-28",24.2456,24.9256,24.2267,24.8879,6874100.0],["2016-09-29",24.9067,25.0201,24.0756,24.4156,8836700.0],["2016-09-30",24.255,24.7462,24.1039,24.5856,6109000.0],["2016-10-03",24.869,24.9634,24.6989,24.7367,3866300.0],["2016-10-04",24.869,24.9351,24.5573,24.7745,3985700.0],["2016-10-05",24.8878,25.3601,24.8784,25.1618,7176500.0],["2016-10-06",25.464,25.5396,25.0862,25.3129,5438400.0],["2016-10-07",25.2751,25.3129,24.9162,24.954,3767000.0],["2016-10-10",25.0673,25.5396,25.0673,25.3034,5978400.0],["2016-10-11",25.3979,25.5207,24.9634,25.0768,3128700.0],["2016-10-12",25.0673,25.1051,24.8501,24.869,2317300.0],["2016-10-13",24.5478,24.6706,24.2645,24.6139,3991000.0],["2016-10-14",24.784,24.869,24.1984,24.3211,3806400.0],["2016-10-17",23.915,24.7178,23.8489,24.5384,4071400.0],["2016-10-18",24.8501,24.8501,24.3589,24.425,2572100.0],["2016-10-19",24.3873,24.7273,24.3023,24.6423,3431700.0],["2016-10-20",24.5951,24.9162,24.5478,24.6706,3466700.0],["2016-10-21",24.6423,24.8406,24.17,24.6517,3255500.0],["2016-10-24",24.8501,25.0012,24.7651,24.8217,2980500.0],["2016-10-25",24.7745,24.8595,24.6045,24.6328,5219600.0],["2016-10-26",24.5856,24.869,24.5006,24.6801,3654100.0],["2016-10-27",24.7367,24.8879,24.4062,24.5384,5279100.0],["2016-10-28",24.4723,24.9917,24.4723,24.6234,4473900.0],["2016-10-31",24.7273,24.8501,24.5289,24.7178,3605700.0],["2016-11-01",25.1712,25.4829,24.8879,24.9351,9406000.0],["2016-11-02",24.8878,24.8973,24.3022,24.5006,6798200.0],["2016-11-03",24.5384,25.0295,24.3117,24.34,5990800.0],["2016-11-04",24.6328,25.1712,24.5667,24.9445,11225200.0],["2016-11-07",26.5219,26.7296,25.3507,25.6718,19040000.0],["2016-11-08",25.7662,26.7296,25.7662,26.4463,13466800.0],["2016-11-09",26.2102,27.2019,26.0307,26.7485,10960600.0],["2016-11-10",26.9847,27.1169,25.8796,26.3235,9536600.0],["2016-11-11",26.1441,26.1913,25.7001,25.974,7367000.0],["2016-11-14",25.9174,26.1346,25.2846,25.8513,9510500.0],["2016-11-15",25.8985,26.4085,25.7851,26.2857,7372900.0],["2016-11-16",26.2102,26.5785,25.9646,26.1724,5724000.0],["2016-11-17",26.2952,26.6824,26.2291,26.4746,6986200.0],["2016-11-18",26.6352,27.1358,26.6163,26.8524,9823400.0],["2016-11-21",27.5041,27.7214,27.3436,27.3625,10263800.0],["2016-11-22",27.0602,27.2302,26.9374,27.1169,7083700.0],["2016-11-23",27.0413,27.1263,26.8241,26.8902,4116700.0],["2016-11-25",26.8997,27.098,26.8808,27.0791,1660300.0],["2016-11-28",27.183,27.2397,27.0036,27.1358,8285600.0],["2016-11-29",27.1263,27.4286,27.0319,27.268,8355500.0],["2016-11-30",27.4664,27.4664,26.9658,27.1169,7429700.0],["2016-12-01",27.1169,27.2963,26.3991,26.9374,8466400.0],["2016-12-02",26.7958,27.6458,26.7674,27.4003,8673500.0],["2016-12-05",27.6836,27.7308,27.2113,27.3625,7050000.0],["2016-12-06",27.6175,28.0992,27.5136,27.9858,8575600.0],["2016-12-07",28.2409,28.3164,27.9008,28.2881,5552500.0],["2016-12-08",28.2692,28.9209,26.3141,27.0602,27910100.0],["2016-12-09",28.0992,28.4014,27.2869,27.6458,15863900.0],["2016-12-12",27.8914,27.9575,27.4191,27.5703,7094800.0],["2016-12-13",28.3259,28.5809,28.052,28.137,11258300.0],["2016-12-14",27.9953,28.4203,27.6269,28.0709,10258900.0],["2016-12-15",28.052,28.2409,27.3247,27.3625,8584500.0],["2016-12-16",27.693,27.8158,27.1452,27.2586,8520800.0],["2016-12-19",27.2302,27.3908,26.9752,27.0035,4703700.0],["2016-12-20",27.2113,27.3719,26.8241,27.0413,4387000.0],["2016-12-21",27.0413,27.7497,26.8241,27.6553,6509200.0],["2016-12-22",27.6553,27.7781,27.4003,27.7025,3628000.0],["2016-12-23",27.6647,27.8819,27.5891,27.7308,2587100.0],["2016-12-27",27.7119,27.8631,27.3908,27.4003,2730000.0],["2016-12-28",27.3908,27.5608,27.0319,27.1263,3494500.0],["2016-12-29",27.0319,27.1736,26.8052,26.9185,3693100.0],["2016-12-30",27.0413,27.2302,26.758,27.2302,5461200.0],["2017-01-03",27.4003,27.8725,27.1641,27.8442,9439200.0],["2017-01-04",27.8819,28.0047,27.5608,27.8253,6330900.0],["2017-01-05",28.0047,28.307,27.7214,27.7403,8587100.0],["2017-01-06",27.7403,28.0614,27.7214,27.882,6989500.0],["2017-01-09",28.0614,28.2409,27.5419,27.5419,5893400.0],["2017-01-10",27.6647,28.2598,27.1263,27.9764,11879500.0],["2017-01-11",27.8631,27.9292,27.098,27.4191,9595200.0],["2017-01-12",27.2586,27.5419,26.7769,27.0413,6312000.0],["2017-01-13",27.1358,27.4475,26.9658,27.0319,8786600.0],["2017-01-17",26.8713,27.2019,26.8713,27.0697,6966100.0],["2017-01-18",26.9752,27.098,26.758,27.0224,3839300.0],["2017-01-19",27.1169,27.2586,26.9752,27.098,4820900.0],["2017-01-20",27.2491,27.6269,27.1452,27.1452,5371800.0],["2017-01-23",27.1358,27.2775,26.8241,26.9185,6588100.0],["2017-01-24",27.0036,27.438,26.8808,27.4003,4467300.0],["2017-01-25",27.6836,28.0142,27.5892,27.9575,7275700.0],["2017-01-26",27.8442,28.2125,27.6175,27.8442,4955500.0],["2017-01-27",28.1464,28.2314,27.8253,28.137,5813400.0],["2017-01-30",27.9764,27.9764,27.4664,27.4947,5634600.0],["2017-01-31",27.4003,27.5797,27.1358,27.2019,5479700.0],["2017-02-01",27.1641,27.2869,26.8052,26.9752,6986900.0],["2017-02-02",26.9374,27.2208,26.8713,27.2019,6200400.0],["2017-02-03",27.3152,27.4002,27.183,27.2586,3781200.0],["2017-02-06",27.3247,27.523,27.1641,27.438,6694800.0],["2017-02-07",27.4664,27.4853,26.9185,26.9752,5338600.0],["2017-02-08",26.9374,27.1358,26.8619,27.0508,3298700.0],["2017-02-09",27.0697,27.1169,26.7391,27.0319,4931400.0],["2017-02-10",27.0886,27.1925,26.8997,26.9469,4791300.0],["2017-02-13",27.1358,27.6742,27.0036,27.5419,10158900.0],["2017-02-14",27.8064,27.9575,27.0224,27.0602,9169600.0],["2017-02-15",27.0697,28.0614,27.0697,27.9575,14333000.0],["2017-02-16",26.4841,26.503,25.1618,25.3696,49246900.0],["2017-02-17",25.0295,25.294,24.5951,25.124,20858700.0],["2017-02-21",25.1429,25.5585,25.0862,25.4546,12650300.0],["2017-02-22",25.4734,25.5585,24.8595,24.9917,9682300.0],["2017-02-23",25.1051,25.209,24.6234,24.7273,10041000.0],["2017-02-24",24.6517,24.9351,24.5856,24.9256,11647300.0],["2017-02-27",24.9823,25.0768,24.8595,25.0012,8026700.0],["2017-02-28",24.9256,25.0579,24.6989,24.8312,8232000.0],["2017-03-01",25.5679,25.6907,25.294,25.3412,9781300.0],["2017-03-02",25.2562,25.3034,24.8123,24.8501,7704700.0],["2017-03-03",24.7651,25.0484,24.6328,24.9917,6842700.0],["2017-03-06",24.954,25.1334,24.6895,25.0768,6478800.0],["2017-03-07",24.9067,24.9445,23.9245,24.3117,23495000.0],["2017-03-08",24.473,24.5678,24.3212,24.3591,12078500.0],["2017-03-09",24.2168,24.473,23.9892,24.122,7790600.0],["2017-03-10",24.2453,24.2738,23.8564,24.1884,6840800.0],["2017-03-13",24.2927,24.6816,24.2453,24.6152,6783600.0],["2017-03-14",24.6152,25.0421,24.5014,24.9947,7634200.0],["2017-03-15",25.137,25.4879,24.9852,25.4405,10563800.0],["2017-03-16",25.3741,25.6017,25.1559,25.412,10592700.0],["2017-03-17",25.5638,26.1804,25.469,26.1614,15365600.0],["2017-03-20",26.0191,26.0381,24.9852,25.2508,19573300.0],["2017-03-21",25.3267,25.3836,24.5583,24.786,17554800.0],["2017-03-22",24.7006,25.0705,24.5868,24.6911,7313900.0],["2017-03-23",24.6816,25.0421,24.5773,24.5868,6979300.0],["2017-03-24",24.7291,24.786,24.1599,24.3876,11061600.0],["2017-03-27",23.9512,25.2413,23.9133,25.2128,12584000.0],["2017-03-28",25.2792,25.8673,25.2223,25.7725,12824500.0],["2017-03-29",25.7345,26.1235,25.6112,25.8863,6146900.0],["2017-03-30",25.9527,26.0855,25.8009,25.9243,4714800.0],["2017-03-31",25.7725,26.0855,25.6681,25.9907,7166600.0],["2017-04-03",26.3132,26.6452,26.095,26.3227,10087300.0],["2017-04-04",26.2563,26.4649,26.2088,26.3891,5159700.0],["2017-04-05",26.5503,26.6736,26.1614,26.1804,7249300.0],["2017-04-06",26.1424,27.0625,26.1045,26.9677,11886800.0],["2017-04-07",26.8159,27.0341,26.5598,26.6641,6968700.0],["2017-04-10",26.6357,26.6452,26.2278,26.3416,7840600.0],["2017-04-11",26.2563,26.3985,25.9812,26.2847,6585000.0],["2017-04-12",26.2657,26.408,26.076,26.1519,3059500.0],["2017-04-13",26.114,26.3132,25.763,25.7915,4846400.0],["2017-04-17",25.9432,25.9622,25.6207,25.7251,7895700.0],["2017-04-18",25.7251,26.3796,25.6871,26.3227,9329500.0],["2017-04-19",26.4555,26.8633,26.2563,26.5788,9311000.0],["2017-04-20",26.7305,27.0625,26.6547,26.9961,7262800.0],["2017-04-21",27.091,27.1384,26.7495,26.9487,6541300.0],["2017-04-24",27.1574,27.6317,27.1005,27.5084,14538400.0],["2017-04-25",27.717,28.0585,27.6601,27.8404,12104600.0],["2017-04-26",28.1439,28.5044,27.8119,28.2577,19013700.0],["2017-04-27",28.6182,29.5478,28.068,29.415,17187400.0],["2017-04-28",29.6711,29.709,29.1209,29.1304,8353800.0],["2017-05-01",29.2063,29.5478,29.102,29.377,5676000.0],["2017-05-02",29.4055,29.5478,29.3012,29.3675,5818600.0],["2017-05-03",29.3581,29.5478,29.2158,29.5098,5488800.0],["2017-05-04",29.4245,29.5003,29.0925,29.1399,5636300.0],["2017-05-05",28.8838,29.4339,28.8458,29.2632,4779800.0],["2017-05-08",28.9407,29.0356,28.6372,28.8553,8541000.0],["2017-05-09",29.0356,29.4814,28.8458,29.3675,6157400.0],["2017-05-10",29.3296,29.6806,29.1114,29.6237,6476700.0],["2017-05-11",29.4909,29.5952,29.1114,29.3865,5609100.0],["2017-05-12",29.2537,29.5952,29.2537,29.5478,5620000.0],["2017-05-15",29.5668,30.0695,29.5098,30.0505,8031100.0],["2017-05-16",30.1359,30.6196,29.9841,30.5438,8987300.0],["2017-05-17",30.0885,30.3066,29.4909,29.5478,9034600.0],["2017-05-18",29.0261,29.6806,28.9312,29.3675,7042500.0],["2017-05-19",29.5762,30.079,29.5193,29.6426,5673800.0],["2017-05-22",29.8798,30.2877,29.8039,29.9462,10627300.0],["2017-05-23",30.0505,30.1264,29.6616,29.6901,7750100.0],["2017-05-24",29.5762,29.8039,29.4624,29.5857,5507100.0],["2017-05-25",29.6237,30.0505,29.6237,29.9746,5476700.0],["2017-05-26",29.9462,30.3161,29.9082,30.1833,3612100.0],["2017-05-30",30.1643,30.4299,30.1169,30.2307,4934600.0],["2017-05-31",30.354,30.392,29.747,30.0885,5797200.0],["2017-06-01",30.4015,30.8758,30.3541,30.6007,6969700.0],["2017-06-02",30.7525,31.0655,30.4774,30.8473,6195900.0],["2017-06-05",30.8189,30.8283,30.4299,30.5343,7141300.0],["2017-06-06",30.5343,30.9232,30.373,30.8189,6021100.0],["2017-06-07",30.876,31.2947,30.5904,31.1805,7207200.0],["2017-06-08",31.1425,31.3423,30.9045,31.1901,3762800.0],["2017-06-09",31.171,31.3233,30.105,30.4381,5333600.0],["2017-06-12",30.2668,30.2763,29.3341,30.0669,11444700.0],["2017-06-13",30.3144,30.8093,30.3049,30.5428,4664400.0],["2017-06-14",30.7903,30.9521,30.4762,30.7903,5144100.0],["2017-06-15",30.5048,31.0187,30.3049,31.0092,6187400.0],["2017-06-16",31.0187,31.1901,30.8569,31.0378,5030200.0],["2017-06-19",31.2567,31.6279,31.1139,31.5517,7399500.0],["2017-06-20",31.6184,31.7516,31.2472,31.5803,4903700.0],["2017-06-21",31.6755,31.7421,31.2567,31.3709,3174000.0],["2017-06-22",31.3233,31.7897,31.3138,31.6469,3167700.0],["2017-06-23",31.7421,32.5226,31.6374,32.513,7787300.0],["2017-06-26",32.5416,32.6843,32.0181,32.218,7751600.0],["2017-06-27",32.2751,32.6558,32.1038,32.1038,8727000.0],["2017-06-28",32.2561,32.3608,31.7421,32.0752,7730700.0],["2017-06-29",32.0752,32.1513,31.0473,31.3043,7166700.0],["2017-06-30",30.4001,30.5428,29.6577,29.7814,17920600.0],["2017-07-03",29.5244,29.81,28.9629,29.0866,7346800.0],["2017-07-05",29.1818,29.5054,28.8487,29.4864,7558800.0],["2017-07-06",29.3626,29.4197,28.8011,28.8391,5158400.0],["2017-07-07",28.8582,29.4388,28.744,29.3531,5802500.0],["2017-07-10",29.3436,29.8861,29.2103,29.6767,5192700.0],["2017-07-11",29.829,30.0955,29.7433,29.9147,6192400.0],["2017-07-12",30.1336,30.2763,29.9527,30.2097,3825500.0],["2017-07-13",30.3144,30.4001,29.9527,30.3906,4893700.0],["2017-07-14",29.8004,30.4191,29.5911,30.3715,7421800.0],["2017-07-17",30.343,30.4762,30.1431,30.3144,4302700.0],["2017-07-18",30.3239,31.1615,30.2668,30.9807,6066500.0],["2017-07-19",30.9807,31.2186,30.7522,31.2091,8178300.0],["2017-07-20",31.8849,32.3512,31.5422,32.1038,27562400.0],["2017-07-21",32.1418,32.5606,32.1418,32.3893,18635000.0],["2017-07-24",32.4654,32.7986,32.3417,32.3512,15300100.0],["2017-07-25",32.4369,32.8652,31.0663,32.6177,90098200.0],["2017-07-26",32.4654,32.6177,31.9991,32.237,20998800.0],["2017-07-27",32.1704,32.5225,30.7522,31.7802,25694200.0],["2017-07-28",31.7135,32.2465,31.447,31.5422,8643400.0],["2017-07-31",31.5137,31.9039,31.3423,31.3423,8291300.0],["2017-08-01",31.2662,31.5137,30.8379,30.8474,12131200.0],["2017-08-02",30.8569,30.914,30.1526,30.4381,9431400.0],["2017-08-03",30.4477,30.619,29.9813,30.0384,10252400.0],["2017-08-04",30.0669,30.5714,30.0669,30.2573,6720600.0],["2017-08-07",30.3905,30.5999,30.1907,30.3239,5745400.0],["2017-08-08",30.3239,30.4762,29.9147,30.0289,6571400.0],["2017-08-09",29.848,30.1431,29.7148,29.9718,6862600.0],["2017-08-10",29.7148,29.8861,29.0295,29.039,6909800.0],["2017-08-11",29.0295,29.3531,28.9153,29.1152,5399700.0],["2017-08-14",29.4483,29.6957,29.315,29.4959,5936000.0],["2017-08-15",29.6196,30.1336,29.2389,30.0669,7768200.0],["2017-08-16",30.1907,30.1907,29.4388,29.7909,5837200.0],["2017-08-17",29.6767,29.9622,29.0295,29.039,6566400.0],["2017-08-18",28.9914,29.4673,28.5917,29.2294,6375900.0],["2017-08-21",29.315,29.6767,28.9629,29.6101,6480900.0],["2017-08-22",29.8861,30.4191,29.7433,30.0765,5748900.0],["2017-08-23",29.7529,30.0384,29.553,29.81,6176600.0],["2017-08-24",29.8766,30.1812,29.7053,30.0289,3451500.0],["2017-08-25",30.0765,30.381,29.9051,30.2954,4741400.0],["2017-08-28",30.2858,30.4096,29.7433,30.1621,5722500.0],["2017-08-29",30.0003,30.5999,29.9432,30.4952,3862700.0],["2017-08-30",30.5048,30.5904,30.0098,30.5714,5344900.0],["2017-08-31",30.6951,31.409,30.5619,31.3709,10560800.0],["2017-09-01",31.5612,31.8468,31.3899,31.6088,5281500.0],["2017-09-05",31.5517,31.7706,31.2567,31.5422,9708400.0],["2017-09-06",31.8182,32.3417,31.6755,32.1418,9355300.0],["2017-09-07",32.1418,32.9794,32.1418,32.3512,11712600.0],["2017-09-08",32.3703,32.3894,31.4727,31.7497,8154100.0],["2017-09-11",31.4918,31.8356,30.6038,31.5873,12209100.0],["2017-09-12",31.5969,31.7974,30.7279,31.2722,10527400.0],["2017-09-13",31.234,31.4059,30.938,31.1194,6343000.0],["2017-09-14",31.2722,31.2913,30.2887,30.6134,9834600.0],["2017-09-15",30.5561,30.6515,30.2791,30.4797,13413600.0],["2017-09-18",30.6038,31.0621,30.2028,30.2505,8663700.0],["2017-09-19",30.3746,31.1958,30.3269,31.0908,8376700.0],["2017-09-20",31.0908,31.6351,30.7661,31.5873,10057500.0],["2017-09-21",31.5969,31.9311,31.5014,31.5682,5732900.0],["2017-09-22",31.4823,31.5205,30.8998,30.9189,3937000.0],["2017-09-25",30.7661,30.8616,30.3746,30.4988,5096000.0],["2017-09-26",30.642,30.8616,30.4892,30.7088,3460300.0],["2017-09-27",30.9285,31.2245,30.7852,30.9953,5676900.0],["2017-09-28",30.8998,31.2531,30.7566,30.8807,5023100.0],["2017-09-29",30.8807,31.2627,30.6897,31.1194,5414300.0],["2017-10-02",29.9354,30.5561,29.3147,29.3816,37692800.0],["2017-10-03",29.4961,29.5343,28.9901,29.458,23273800.0],["2017-10-04",29.5534,29.8876,29.3434,29.3625,11191900.0],["2017-10-05",29.4484,29.7349,29.3816,29.5057,9709600.0],["2017-10-06",29.3243,29.4771,29.0569,29.4198,8093400.0],["2017-10-09",29.3243,29.4771,28.9328,29.4198,9086700.0],["2017-10-10",29.6489,29.6871,29.0283,29.0569,7783400.0],["2017-10-11",29.0283,29.5152,28.9328,29.5057,8671300.0],["2017-10-12",29.4007,29.4389,28.6941,28.7131,11904500.0],["2017-10-13",28.675,28.8468,28.2262,28.398,12380900.0],["2017-10-16",28.3216,28.5031,28.1975,28.3503,8127900.0],["2017-10-17",28.3503,29.1428,28.293,29.1142,8612500.0],["2017-10-18",28.8373,29.1046,28.4649,29.0665,7658700.0],["2017-10-19",28.7513,29.2479,28.7131,29.1046,4995900.0],["2017-10-20",29.5057,29.7158,29.3529,29.6298,6788700.0],["2017-10-23",29.6012,29.859,29.4102,29.5057,7146400.0],["2017-10-24",29.6012,29.8304,29.2765,29.8113,7448600.0],["2017-10-25",29.7922,30.0595,29.4961,29.5725,6308100.0],["2017-10-26",29.7253,29.7444,29.2383,29.4389,5564700.0],["2017-10-27",29.6871,29.964,29.4198,29.8399,6137300.0],["2017-10-30",29.6776,29.7635,29.181,29.1906,4614000.0],["2017-10-31",29.4866,29.9354,29.3434,29.9354,5223200.0],["2017-11-01",30.4606,30.537,29.3529,29.4293,8933100.0],["2017-11-02",29.4389,29.6394,29.2956,29.3243,5477700.0],["2017-11-03",29.3434,29.8686,29.0856,29.8495,5308300.0],["2017-11-06",29.8685,30.4033,29.8017,30.2791,5075800.0],["2017-11-07",30.4892,30.5561,29.8017,30.0404,7923200.0],["2017-11-08",30.3651,32.0743,30.3078,31.5682,17296400.0],["2017-11-09",31.234,31.6542,30.6993,31.2722,8848400.0],["2017-11-10",31.2149,31.6828,31.1099,31.3964,5693100.0],["2017-11-13",31.2054,31.9024,31.1576,31.5682,6162500.0],["2017-11-14",31.32,31.616,31.2054,31.3677,6859100.0],["2017-11-15",31.1958,31.5014,30.8807,31.4059,4922100.0],["2017-11-16",31.5109,31.6733,31.4059,31.5109,4677700.0],["2017-11-17",31.4536,31.6064,31.4154,31.5109,4532200.0],["2017-11-20",31.7019,31.9024,31.5587,31.6828,6662900.0],["2017-11-21",31.8069,32.0743,31.6924,31.8356,6418900.0],["2017-11-22",31.9693,32.0075,31.6733,31.9406,4370400.0],["2017-11-24",31.9597,32.3703,31.8738,32.3608,1630900.0],["2017-11-27",32.2462,32.3035,31.9597,32.1507,5555900.0],["2017-11-28",32.1412,32.2844,31.721,31.7497,6349100.0],["2017-11-29",31.8929,32.2175,31.6064,32.1316,5634500.0],["2017-11-30",32.0648,32.695,31.9979,32.5804,8962400.0],["2017-12-01",32.5995,32.7618,32.2366,32.4849,8100100.0],["2017-12-04",32.8191,32.9528,32.5136,32.6759,6345200.0],["2017-12-05",32.7332,32.9242,32.2557,32.4085,8017300.0],["2017-12-06",32.3035,32.5804,31.5396,31.6064,9236800.0],["2017-12-07",31.6637,31.8547,31.0526,31.8356,8713400.0],["2017-12-08",31.9601,32.1997,31.5865,31.7877,8885200.0],["2017-12-11",31.9889,32.4487,31.9122,31.941,7390500.0],["2017-12-12",31.9985,32.0176,31.2704,31.3374,7857100.0],["2017-12-13",31.5769,31.9985,31.4811,31.7685,9453300.0],["2017-12-14",31.8931,32.0176,31.3757,31.4524,7639400.0],["2017-12-15",31.5003,31.7302,31.1458,31.5003,12007400.0],["2017-12-18",31.7111,31.9218,31.5099,31.5674,7828300.0],["2017-12-19",31.711,31.7494,31.3757,31.462,8391500.0],["2017-12-20",31.711,31.8643,31.529,31.7685,5388600.0],["2017-12-21",31.8739,32.3817,31.711,32.3146,6956300.0],["2017-12-22",32.238,32.238,31.8643,31.941,3545100.0],["2017-12-26",31.9314,31.9697,31.7781,31.9506,1633900.0],["2017-12-27",31.9218,32.305,31.8452,32.2955,4912800.0],["2017-12-28",32.3146,32.3625,31.941,32.2188,6564700.0],["2017-12-29",32.2955,32.3146,31.8835,31.9889,3636400.0],["2018-01-02",31.6057,32.1613,31.4524,32.1038,5449900.0],["2018-01-03",32.0751,32.0847,31.826,31.9314,4253300.0],["2018-01-04",32.0368,32.2859,31.8739,32.2476,4722500.0],["2018-01-05",32.2475,32.784,32.1326,32.4679,7229500.0],["2018-01-08",32.4296,32.4966,31.644,31.7111,7146500.0],["2018-01-09",32.3242,32.7266,31.8835,32.2188,8774400.0],["2018-01-10",32.0368,32.5445,31.8643,32.4966,5981500.0],["2018-01-11",32.5158,33.6559,32.3242,33.6367,7496600.0],["2018-01-12",33.675,33.7038,33.3685,33.5601,6025100.0],["2018-01-16",34.1732,34.9205,34.1732,34.5181,11978300.0],["2018-01-17",34.7289,35.1217,34.4031,35.0067,9408800.0],["2018-01-18",34.8726,34.9205,34.3265,34.5564,6126100.0],["2018-01-19",34.8343,35.1408,34.5947,34.8247,5991100.0],["2018-01-22",35.16,35.754,35.0642,35.5624,9727200.0],["2018-01-23",35.5336,35.8594,35.4091,35.4666,5175700.0],["2018-01-24",35.3516,36.1755,35.2845,36.051,7124400.0],["2018-01-25",35.3133,35.6869,34.9684,35.2654,7804500.0],["2018-01-26",35.4666,35.5432,34.9684,35.4953,6668600.0],["2018-01-29",35.4474,36.7982,35.0355,36.4342,15529000.0],["2018-01-30",36.0701,36.3384,35.4762,35.5528,14740100.0],["2018-01-31",35.6486,35.8306,34.6618,34.9205,12872500.0],["2018-02-01",34.9588,35.5815,34.7768,35.2845,6168700.0],["2018-02-02",34.7959,34.8917,33.6942,34.087,8430800.0],["2018-02-05",33.6271,34.269,32.6787,33.0236,8988400.0],["2018-02-06",32.2763,33.8379,32.0655,33.4164,9572200.0],["2018-02-07",33.3589,33.9816,33.1194,33.2248,6697700.0],["2018-02-08",33.2343,33.2343,32.0368,32.0943,10910600.0],["2018-02-09",32.2476,32.4008,30.7913,32.0272,17956000.0],["2018-02-12",32.3338,32.3338,31.3757,31.8069,9416500.0],["2018-02-13",31.9506,31.9506,31.4907,31.7398,8861500.0],["2018-02-14",31.5099,33.0427,31.5099,32.9948,12991700.0],["2018-02-15",33.2918,33.5888,32.9086,33.5313,9131300.0],["2018-02-16",33.3876,33.5696,32.9757,33.0236,8295500.0],["2018-02-20",31.6152,33.7325,31.6057,33.2535,14923500.0],["2018-02-21",33.4643,33.9529,32.9565,32.9565,7490100.0],["2018-02-22",33.2056,33.3397,32.7361,33.0619,5149300.0],["2018-02-23",33.1768,33.9145,33.1481,33.8954,4480900.0],["2018-02-26",33.9624,34.0774,33.5217,33.8475,4798800.0],["2018-02-27",33.9912,34.0391,32.8032,32.8319,6166200.0],["2018-02-28",32.9182,33.2631,32.6116,32.7936,6991900.0],["2018-03-01",32.8703,32.9373,31.5003,31.8835,9505200.0],["2018-03-02",31.5578,32.4583,31.462,32.3146,11015600.0],["2018-03-05",32.1422,32.6116,31.9601,32.4296,8278500.0],["2018-03-06",32.6499,33.3205,32.4487,33.2918,7490400.0],["2018-03-07",32.8607,33.4355,32.8415,33.3972,5511700.0],["2018-03-08",33.9452,34.5989,33.8106,34.522,6827400.0],["2018-03-09",34.6373,35.3968,34.4739,35.368,7730600.0],["2018-03-12",35.4064,35.4833,35.1468,35.3487,5989000.0],["2018-03-13",35.5698,35.6948,34.3105,34.4066,6648700.0],["2018-03-14",34.522,34.6085,34.0894,34.3105,4635600.0],["2018-03-15",34.3682,34.695,34.2047,34.3009,3475200.0],["2018-03-16",34.3778,34.8777,34.3009,34.5989,4503800.0],["2018-03-19",34.6373,34.9354,34.3874,34.8777,12579600.0],["2018-03-20",34.8104,35.3872,34.6854,35.3103,5725100.0],["2018-03-21",35.2911,35.2911,34.6373,34.7239,9137500.0],["2018-03-22",34.0894,34.4931,33.1761,33.1953,7554100.0],["2018-03-23",33.2338,33.2818,31.7821,31.9744,12167100.0],["2018-03-26",32.4743,33.6279,32.3782,33.5702,12752700.0],["2018-03-27",33.9163,34.4835,33.3299,33.5126,9578500.0],["2018-03-28",33.4164,33.5029,32.657,32.7819,6561700.0],["2018-03-29",32.9261,33.849,32.8877,33.6664,7153500.0],["2018-04-02",33.8683,34.1663,32.3397,32.5704,7749400.0],["2018-04-03",32.9165,33.2049,32.5801,33.1088,5251100.0],["2018-04-04",32.4359,33.5991,31.9456,33.5799,7024200.0],["2018-04-05",33.7529,34.5989,33.7529,34.1951,7945900.0],["2018-04-06",33.8779,34.1182,32.4359,32.8108,9692300.0],["2018-04-09",32.9838,33.6183,32.8877,33.0415,5071900.0],["2018-04-10",33.551,33.7144,33.0896,33.3299,12400600.0],["2018-04-11",33.1376,33.3587,32.2532,32.3782,12078800.0],["2018-04-12",32.5032,34.2913,32.3493,33.5799,16895200.0],["2018-04-13",33.9644,34.099,32.955,33.0703,5985200.0],["2018-04-16",33.3587,33.8202,33.1184,33.426,6200700.0],["2018-04-17",33.8394,34.8008,33.6856,34.7142,6874400.0],["2018-04-18",34.9161,35.3776,34.7719,35.0026,7470100.0],["2018-04-19",35.0123,35.1084,34.0413,34.1855,10344700.0],["2018-04-20",34.2047,34.2816,33.9067,34.0701,5153400.0],["2018-04-23",34.3105,35.0988,34.1855,34.7719,9774200.0],["2018-04-24",35.0315,35.3103,33.9548,34.147,8368500.0],["2018-04-25",34.0798,34.1567,33.3587,33.9644,7503200.0],["2018-04-26",32.0321,32.3493,30.5132,31.0419,37019900.0],["2018-04-27",30.9169,31.0611,29.5326,30.0709,19221400.0],["2018-04-30",29.9267,30.667,29.9267,30.2055,13349400.0],["2018-05-01",30.292,30.4362,29.6383,30.1863,11191400.0],["2018-05-02",30.0325,30.5612,29.9267,30.0133,8836400.0],["2018-05-03",30.0709,30.1382,29.4845,30.0709,8178400.0],["2018-05-04",29.994,30.9073,29.8498,30.6285,8715200.0],["2018-05-07",30.8112,30.8881,30.1094,30.3882,8461400.0],["2018-05-08",30.2536,30.8208,30.2344,30.8208,8342300.0],["2018-05-09",30.8881,31.6956,30.7631,31.6283,11542400.0],["2018-05-10",31.7052,32.3782,31.6379,32.0801,11667100.0],["2018-05-11",32.0129,32.0129,30.5132,30.5708,16851600.0],["2018-05-14",30.7919,31.6379,30.5324,31.0707,19863100.0],["2018-05-15",31.09,31.1092,30.4266,30.5035,9551300.0],["2018-05-16",30.5035,30.8689,30.3593,30.6862,7587100.0],["2018-05-17",30.7919,31.3015,30.5708,30.9361,10539400.0],["2018-05-18",30.8977,31.2438,30.84,31.09,7202000.0],["2018-05-21",31.388,31.6091,30.7727,30.7727,7246700.0],["2018-05-22",30.8304,30.9362,30.3017,30.3593,6196200.0],["2018-05-23",30.0902,30.4266,29.9556,30.3786,7249400.0],["2018-05-24",30.4363,30.4747,29.7633,30.1094,6253300.0],["2018-05-25",29.994,30.4074,29.7152,30.2344,3896100.0],["2018-05-29",30.1094,30.4266,29.8306,30.0902,5951400.0],["2018-05-30",30.2536,30.7823,30.2536,30.6574,6181300.0],["2018-05-31",30.8304,30.8304,30.1478,30.2344,10258400.0],["2018-06-01",30.1959,30.9361,30.1671,30.5612,7222700.0],["2018-06-04",30.7631,30.7631,30.1863,30.3209,6645600.0],["2018-06-05",30.0998,30.3305,29.6095,29.6672,11422100.0],["2018-06-06",29.7825,30.4266,29.4653,30.3305,11613300.0],["2018-06-07",30.3015,30.5139,30.1085,30.2533,8915200.0],["2018-06-08",30.3016,30.4367,29.6453,29.7032,13892100.0],["2018-06-11",29.819,30.6876,29.7901,30.4849,14202900.0],["2018-06-12",30.6297,31.006,30.4463,30.5332,11046900.0],["2018-06-13",30.3691,30.3788,29.7032,29.8673,8341500.0],["2018-06-14",30.0796,30.4656,29.9348,30.3305,5650600.0],["2018-06-15",30.0989,30.2533,29.9059,30.1375,9223200.0],["2018-06-18",29.8962,30.3498,29.7611,30.2243,4685000.0],["2018-06-19",29.7997,30.0024,28.7672,28.8637,17126600.0],["2018-06-20",29.1049,29.5778,28.9891,29.4716,14759300.0],["2018-06-21",29.5102,29.5295,29.0856,29.2497,7988800.0],["2018-06-22",29.5585,29.6453,28.9602,29.0181,9180400.0],["2018-06-25",28.7768,28.9698,27.9276,28.2461,9597500.0],["2018-06-26",27.8118,28.3812,27.6478,28.1399,8641500.0],["2018-06-27",28.1399,28.2557,27.3679,27.3775,10263000.0],["2018-06-28",27.4065,27.474,26.924,27.3872,8555800.0],["2018-06-29",27.6092,28.3522,27.4548,28.0145,12614900.0],["2018-07-02",27.2038,27.4354,26.9915,27.1749,15410200.0],["2018-07-03",27.2424,27.6188,26.9143,27.0012,5212200.0],["2018-07-05",27.0784,27.474,26.9047,27.4161,7308800.0],["2018-07-06",27.3293,28.0338,27.2617,27.9566,5859700.0],["2018-07-09",28.4198,28.4294,28.0241,28.4294,5561700.0],["2018-07-10",28.4777,29.0277,28.3233,28.883,8528400.0],["2018-07-11",28.4198,29.047,28.4198,28.8444,7087800.0],["2018-07-12",29.2593,29.462,28.7961,29.433,8607400.0],["2018-07-13",29.5199,29.9155,29.1146,29.8673,9606300.0],["2018-07-16",29.9155,30.1085,29.6839,30.0313,10424700.0],["2018-07-17",29.9155,30.3402,29.7997,30.1568,11232500.0],["2018-07-18",30.1568,30.2822,29.8287,29.9348,8120100.0],["2018-07-19",29.7515,29.8769,29.4234,29.7418,7096400.0],["2018-07-20",29.6357,30.205,29.4716,30.1085,10371800.0],["2018-07-23",30.0796,30.1375,29.6743,29.8866,3940300.0],["2018-07-24",30.234,30.4367,29.5392,29.6936,7958600.0],["2018-07-25",30.1085,30.4463,29.7515,30.4174,8191800.0],["2018-07-26",29.8383,30.3112,29.7611,30.1278,6389500.0],["2018-07-27",30.3884,30.4849,29.433,29.6453,6695100.0],["2018-07-30",29.6453,30.0506,29.5681,29.6936,6567400.0],["2018-07-31",29.9734,30.5525,29.7611,30.2726,19673200.0],["2018-08-01",30.1664,30.2822,27.2424,27.5126,30729600.0],["2018-08-02",26.1327,28.0724,25.9107,27.9566,41271800.0],["2018-08-03",27.8794,27.889,27.4258,27.532,15152900.0],["2018-08-06",27.3389,28.3715,27.0494,28.304,11043700.0],["2018-08-07",28.3715,29.0374,28.275,28.5935,11813200.0],["2018-08-08",28.497,28.8733,27.9083,27.9373,14881100.0],["2018-08-09",28.0434,28.4584,28.0338,28.0917,6084100.0],["2018-08-10",27.9759,28.0241,27.5705,27.8504,7741900.0],["2018-08-13",27.7443,28.2461,27.7057,28.0145,6980500.0],["2018-08-14",28.0434,28.082,27.6767,27.9662,5285900.0],["2018-08-15",27.5609,27.6188,27.117,27.3775,8535800.0],["2018-08-16",27.5319,27.9083,27.2231,27.2907,5462800.0],["2018-08-17",27.2714,27.6574,27.0494,27.5513,8581400.0],["2018-08-20",27.6864,27.7829,27.31,27.5802,6864800.0],["2018-08-21",27.7829,28.1013,27.6381,27.9952,8386700.0],["2018-08-22",28.0917,28.1689,27.7829,27.8215,4295700.0],["2018-08-23",27.8697,28.0048,27.4161,27.5513,5723900.0],["2018-08-24",27.6381,27.8022,27.4161,27.503,4465800.0],["2018-08-27",27.7443,28.5259,27.7443,28.2075,8254200.0],["2018-08-28",28.2461,28.3522,27.9083,28.1399,3207400.0],["2018-08-29",28.1882,28.9602,27.8118,28.5645,10271400.0],["2018-08-30",28.5742,28.5935,27.8215,27.8697,5362000.0],["2018-08-31",27.7732,28.304,27.6381,27.9759,6078300.0],["2018-09-04",27.696,27.7732,26.8661,26.9819,10440200.0],["2018-09-05",26.8371,26.8661,26.2678,26.6924,8050000.0],["2018-09-06",26.6055,26.731,25.8914,26.0555,11254200.0],["2018-09-07",25.9198,26.2106,25.6581,25.9295,8771800.0],["2018-09-10",26.0458,26.2687,25.8228,26.1233,13850100.0],["2018-09-11",25.8131,26.2203,25.503,26.1039,10786200.0],["2018-09-12",25.7356,26.5207,25.5999,26.4238,10159100.0],["2018-09-13",26.2493,27.0054,26.2493,26.6371,7962700.0],["2018-09-14",27.083,27.2962,26.608,26.8309,6393100.0],["2018-09-17",26.986,27.1023,26.5014,26.5789,4619500.0],["2018-09-18",26.6758,26.9279,26.259,26.7437,4659400.0],["2018-09-19",27.2574,27.6549,27.1702,27.4998,8616600.0],["2018-09-20",27.7033,27.9457,27.3834,27.6549,5900000.0],["2018-09-21",27.8584,27.9553,27.5482,27.6161,8933300.0],["2018-09-24",27.3253,27.4125,27.0442,27.0539,5398400.0],["2018-09-25",27.0636,27.1023,26.7534,27.0151,4577800.0],["2018-09-26",27.0248,27.1217,26.6758,26.7534,4699300.0],["2018-09-27",26.6274,27.0636,26.4238,26.8697,7719800.0],["2018-09-28",26.7534,27.3253,26.734,27.0539,8959700.0],["2018-10-01",27.0733,27.1217,26.0749,26.1039,10766800.0],["2018-10-02",25.9295,26.4335,25.9004,25.9973,5952500.0],["2018-10-03",26.2493,27.0733,26.2203,26.6855,6078800.0],["2018-10-04",26.6371,26.7243,25.7841,26.0846,6422000.0],["2018-10-05",26.1815,26.608,25.1152,25.4351,10992500.0],["2018-10-08",25.1249,25.7162,25.0571,25.658,7526300.0],["2018-10-09",25.7841,26.6468,25.6193,26.5014,11563100.0],["2018-10-10",26.4238,26.5014,25.3091,25.4254,15582400.0],["2018-10-11",25.3479,25.9682,24.9117,25.154,12023200.0],["2018-10-12",25.7647,25.8519,25.1928,25.6387,8052200.0],["2018-10-15",25.5223,26.2687,25.4157,25.9682,8051900.0],["2018-10-16",26.3075,26.8503,25.9973,26.7631,6856000.0],["2018-10-17",26.6758,27.5773,26.3172,27.0636,9112600.0],["2018-10-18",27.0636,27.1993,26.3753,26.4917,6381000.0],["2018-10-19",26.2106,26.6952,25.5999,25.8325,8801000.0],["2018-10-22",26.0652,26.1524,25.28,25.2994,5925800.0],["2018-10-23",24.6984,24.8341,23.8551,24.5433,11379600.0],["2018-10-24",24.4852,24.6693,23.4286,23.4674,11208900.0],["2018-10-25",23.6612,24.6015,23.6515,24.5239,10005500.0],["2018-10-26",24.0877,24.5142,23.5449,24.175,8665800.0],["2018-10-29",24.4076,24.679,23.1378,23.4868,8771400.0],["2018-10-30",23.2929,24.427,23.0796,24.4173,12584400.0],["2018-10-31",24.9117,26.259,24.8826,25.8616,14945800.0],["2018-11-01",25.8034,27.3641,25.7647,27.0442,10815300.0],["2018-11-02",27.4125,27.6839,26.9182,27.3059,6491600.0],["2018-11-05",27.3835,27.3835,26.6661,26.7728,5296700.0],["2018-11-06",26.5595,27.0248,26.3657,26.5401,5011000.0],["2018-11-07",26.7728,27.1799,26.5014,27.0733,6444300.0],["2018-11-08",25.8034,26.5304,25.7647,26.1233,7639900.0],["2018-11-09",25.8907,26.1524,24.6693,24.7566,9697500.0],["2018-11-12",24.6499,24.8147,24.3301,24.4076,9791100.0],["2018-11-13",24.6693,25.3091,24.6403,24.9407,6196500.0],["2018-11-14",25.2219,25.8325,24.9698,25.1443,8332900.0],["2018-11-15",25.1249,25.6096,24.7081,25.5902,5721400.0],["2018-11-16",25.3769,25.9392,25.2897,25.7647,6473900.0],["2018-11-19",25.7938,25.9004,24.7857,24.8826,6671700.0],["2018-11-20",24.3495,24.4852,23.8454,24.3398,7144900.0],["2018-11-21",24.7178,25.6774,24.6403,25.2606,5797300.0],["2018-11-23",25.0571,25.2994,24.9601,25.0183,2567900.0],["2018-11-26",25.5805,26.4238,25.4642,26.2784,8379100.0],["2018-11-27",26.0555,26.6758,26.0361,26.5886,10398800.0],["2018-11-28",26.8988,27.1314,26.0458,26.9279,6313100.0],["2018-11-29",26.7631,26.8503,26.0652,26.482,5681200.0],["2018-11-30",26.3947,26.4917,25.9198,26.133,7872900.0],["2018-12-03",27.1411,27.3447,26.8406,27.1605,14702900.0],["2018-12-04",26.9473,27.1605,26.0942,26.1718,7980500.0],["2018-12-06",25.4739,26.5789,25.1152,26.5789,9349200.0],["2018-12-07",26.4621,26.832,25.1964,25.3035,9749200.0],["2018-12-10",25.3132,25.7319,24.8167,25.138,11409400.0],["2018-12-11",25.8195,26.1992,24.9238,24.953,12520400.0],["2018-12-12",25.4593,26.4231,25.3717,26.1603,9935300.0],["2018-12-13",26.4329,26.54,25.7708,25.9363,6078900.0],["2018-12-14",25.5761,26.2284,25.4106,25.7611,4657900.0],["2018-12-17",25.6151,25.7611,24.7875,24.9335,6577200.0],["2018-12-18",25.2646,25.5469,24.768,25.0309,6164700.0],["2018-12-19",25.1477,25.5274,23.7263,23.8626,8822600.0],["2018-12-20",23.4245,23.8821,22.6748,22.8988,15510800.0],["2018-12-21",22.8111,23.0156,21.5552,21.7889,15370000.0],["2018-12-24",21.5455,21.7694,21.0684,21.2631,5398600.0],["2018-12-26",21.38,22.5872,21.0489,22.5872,12890300.0],["2018-12-27",22.1588,23.1129,22.0517,23.1129,13074000.0],["2018-12-28",23.2784,23.6679,22.8793,23.1032,10059000.0],["2018-12-31",23.2395,23.6192,22.9377,23.6192,6158900.0],["2019-01-02",23.22,24.7194,23.0545,24.5246,8980800.0],["2019-01-03",25.0212,25.1185,23.921,24.0476,9653500.0],["2019-01-04",24.7875,25.3619,24.6902,25.0893,11818400.0],["2019-01-07",25.2061,26.0142,24.7972,25.8098,9521000.0],["2019-01-08",26.2771,26.5497,25.654,26.4913,9039100.0],["2019-01-09",26.6081,27.202,26.5886,26.8807,12290600.0],["2019-01-10",26.7249,28.1853,26.5497,27.2604,19197900.0],["2019-01-11",27.0657,27.4065,26.9586,27.2604,8963100.0],["2019-01-14",26.9002,27.1533,26.6276,26.6763,6391600.0],["2019-01-15",26.871,27.0949,26.3647,26.6179,8127400.0],["2019-01-16",26.5886,27.1825,26.5789,26.7542,4813500.0],["2019-01-17",26.4523,27.2507,26.4523,27.0073,6311700.0],["2019-01-18",27.3188,27.864,26.9489,27.8056,13682800.0],["2019-01-22",27.6499,27.6596,26.832,27.1339,9169500.0],["2019-01-23",27.1241,27.3675,26.9197,27.0754,10284900.0],["2019-01-24",27.2799,27.9809,27.0852,27.1533,11511200.0],["2019-01-25",27.5038,27.9711,27.3578,27.9419,9110800.0],["2019-01-28",27.5525,27.9809,27.3773,27.7083,11141800.0],["2019-01-29",27.8348,28.0198,27.533,27.6109,6452600.0],["2019-01-30",27.9322,28.2632,27.5914,28.2243,7548200.0],["2019-01-31",28.4774,28.7792,28.1659,28.6624,8718600.0],["2019-02-01",28.6624,29.412,28.6624,28.9642,12104300.0],["2019-02-04",28.9642,29.0518,28.6819,28.7695,5637300.0],["2019-02-05",28.7305,29.0129,28.4482,28.7305,5837100.0],["2019-02-06",28.7889,29.0129,28.5456,28.8279,5241200.0],["2019-02-07",28.5748,28.6234,27.7667,28.1366,5161800.0],["2019-02-08",27.8835,28.2145,27.718,28.2048,4558300.0],["2019-02-11",28.3898,28.4482,27.8932,28.2243,9964100.0],["2019-02-12",28.419,28.5845,28.0296,28.1074,7703800.0],["2019-02-13",28.3216,28.5066,28.1366,28.4579,8636400.0],["2019-02-14",26.8515,27.3188,26.2966,26.6471,25148700.0],["2019-02-15",26.8515,27.6401,26.6665,27.4649,13098200.0],["2019-02-19",27.572,28.0003,27.5136,27.718,6902100.0],["2019-02-20",27.7472,28.1366,27.6499,28.049,8659100.0],["2019-02-21",28.088,28.1366,27.4162,27.6012,10808900.0],["2019-02-22",27.6693,27.718,26.6568,26.9781,11864500.0],["2019-02-25",27.2604,27.6498,26.9586,26.9683,7331600.0],["2019-02-26",26.8905,27.2117,26.8223,26.9489,8362800.0],["2019-02-27",26.8515,26.8515,26.3647,26.4426,4897500.0],["2019-02-28",26.3355,26.3355,25.654,26.0434,9752500.0],["2019-03-01",26.3452,26.3939,25.9071,26.2674,6644900.0],["2019-03-04",26.355,26.54,25.839,26.1311,5105900.0],["2019-03-05",26.1797,26.3453,26.0142,26.1797,4479300.0],["2019-03-06",26.3745,26.6957,26.2576,26.2576,5524600.0],["2019-03-07",26.3457,26.3457,25.4261,25.8761,7519000.0],["2019-03-08",25.6217,25.9446,25.3967,25.925,6514600.0],["2019-03-11",26.0033,26.1891,25.6413,25.9935,5744500.0],["2019-03-12",26.0522,26.1794,25.9054,26.0326,3342200.0],["2019-03-13",26.1794,26.4142,25.9837,25.9935,4187800.0],["2019-03-14",25.9739,26.1304,25.6315,25.8761,3976300.0],["2019-03-15",26.0522,26.375,25.4163,25.4554,9894900.0],["2019-03-18",25.4945,25.7,25.3771,25.6804,4902500.0],["2019-03-19",25.8761,26.4044,25.7587,25.9935,4775100.0],["2019-03-20",25.9152,26.1109,25.4261,25.6804,4932200.0],["2019-03-21",25.5435,26.375,25.5239,26.3163,6258200.0],["2019-03-22",26.1207,26.1598,25.4065,25.5239,5681400.0],["2019-03-25",25.475,25.837,25.1717,25.1913,6357700.0],["2019-03-26",25.2891,25.563,25.0054,25.2206,5327100.0],["2019-03-27",25.1913,25.2206,24.3206,24.4576,8953500.0],["2019-03-28",24.4771,25.2989,24.4771,24.9076,8125000.0],["2019-03-29",25.1326,25.5043,24.9369,25.1032,7182100.0],["2019-04-01",25.4848,26.15,25.4652,26.0131,8150700.0],["2019-04-02",26.062,26.2674,25.8076,26.1891,4595100.0],["2019-04-03",26.2478,26.7272,26.2185,26.4142,8058300.0],["2019-04-04",26.4631,26.5805,26.2968,26.5609,4033400.0],["2019-04-05",26.6587,27.0109,26.5022,26.8446,5262800.0],["2019-04-08",26.9033,27.0109,26.6881,26.962,4090500.0],["2019-04-09",26.737,26.7761,25.8174,25.9054,7521000.0],["2019-04-10",25.925,26.2772,25.8467,26.062,5456500.0],["2019-04-11",26.2185,26.4337,26.1304,26.3555,3623800.0],["2019-04-12",26.6587,27.0011,26.4044,26.7566,5230400.0],["2019-04-15",26.7566,26.8446,26.2772,26.6881,4258900.0],["2019-04-16",26.7174,26.9914,26.6294,26.8446,9292200.0],["2019-04-17",27.099,27.3338,26.8935,26.962,5755200.0],["2019-04-18",27.0109,27.1772,26.7076,26.9229,4296300.0],["2019-04-22",26.737,26.7663,26.5218,26.6098,3474500.0],["2019-04-23",26.6392,26.962,26.5805,26.9131,3227900.0],["2019-04-24",26.8348,27.3338,26.7761,27.187,4183300.0],["2019-04-25",27.099,27.2164,26.8642,27.1479,4074000.0],["2019-04-26",27.2653,27.8914,27.1479,27.6957,5969800.0],["2019-04-29",27.8229,28.1555,27.5588,27.9794,9537800.0],["2019-04-30",26.8446,27.099,25.8076,26.0522,17075400.0],["2019-05-01",26.2185,26.3652,25.25,25.2793,8403600.0],["2019-05-02",25.2304,25.5728,24.8587,25.113,9012900.0],["2019-05-03",25.1424,25.4554,24.9858,25.4261,7548400.0],["2019-05-06",24.8489,25.1032,24.5749,24.9467,6209000.0],["2019-05-07",24.8391,24.8391,24.0467,24.3304,6398200.0],["2019-05-08",24.2815,25.2011,24.2815,25.113,11590300.0],["2019-05-09",24.6532,25.1521,24.3108,24.9956,8296200.0],["2019-05-10",24.6141,25.2304,24.4478,25.0739,7783100.0],["2019-05-13",24.4967,24.9663,24.213,24.8097,10239600.0],["2019-05-14",24.9174,25.5043,24.7608,25.3674,6853300.0],["2019-05-15",25.1326,25.7978,24.8195,25.5337,5713600.0],["2019-05-16",25.6511,26.0815,25.6022,25.9543,8569500.0],["2019-05-17",25.5826,25.8859,25.25,25.3282,7548900.0],["2019-05-20",24.9173,24.9369,24.3988,24.8,7582800.0],["2019-05-21",24.9565,25.475,24.9467,25.2206,4707000.0],["2019-05-22",25.0348,25.5043,24.9369,25.2598,4647400.0],["2019-05-23",24.976,25.113,24.5847,24.8195,3876200.0],["2019-05-24",24.9467,25.113,24.7413,24.9858,2517000.0],["2019-05-28",25.2011,25.2695,24.7706,24.7706,3999800.0],["2019-05-29",24.6141,24.9956,24.4576,24.8097,5470900.0],["2019-05-30",24.8097,25.0152,24.5652,24.7902,3610700.0],["2019-05-31",24.3793,24.6532,24.2423,24.2815,6058600.0],["2019-06-03",24.3108,24.3793,23.1662,23.3521,10844400.0],["2019-06-04",23.6553,25.1032,23.5282,25.0837,8920600.0],["2019-06-05",25.2891,25.4652,24.8195,25.3967,7048400.0],["2019-06-06",25.3869,26.0913,25.3478,25.9152,8572000.0],["2019-06-07",25.8857,26.1708,25.6891,25.8366,7088500.0],["2019-06-10",26.1807,27.3801,26.0922,26.9573,7882300.0],["2019-06-11",27.1835,27.6554,27.1835,27.4981,7279900.0],["2019-06-12",27.3997,27.557,27.0556,27.2326,4795800.0],["2019-06-13",27.4096,27.5865,27.1048,27.2523,4865400.0],["2019-06-14",27.2129,27.2916,26.8787,27.1933,4176700.0],["2019-06-17",27.2031,27.3997,26.8983,27.0851,3504600.0],["2019-06-18",27.3604,28.0978,27.2621,27.7438,5430000.0],["2019-06-19",27.7045,27.8127,27.154,27.2719,5238900.0],["2019-06-20",27.7045,28.0191,27.2031,27.5374,5370700.0],["2019-06-21",27.4587,27.6553,27.2228,27.2326,5091900.0],["2019-06-24",27.2523,28.0978,27.2228,27.4489,6603700.0],["2019-06-25",27.4391,27.5669,26.8394,27.154,5038200.0],["2019-06-26",27.3113,27.6554,27.3113,27.3997,5078100.0],["2019-06-27",27.5275,28.0289,27.4096,27.9601,4087800.0],["2019-06-28",27.8421,28.0978,27.6455,28.0879,5642500.0],["2019-07-01",28.6778,28.8056,28.0486,28.2059,7282500.0],["2019-07-02",28.2256,28.5008,28.1862,28.3927,4185100.0],["2019-07-03",28.4517,28.6975,28.314,28.4025,2692500.0],["2019-07-05",28.2452,28.7663,28.2157,28.7368,4730500.0],["2019-07-08",28.5402,28.6778,28.3534,28.4124,4444300.0],["2019-07-09",28.2354,28.7565,28.2157,28.7368,4614200.0],["2019-07-10",28.8056,28.9629,28.4615,28.6385,5155500.0],["2019-07-11",28.609,28.8351,28.2551,28.3042,4784300.0],["2019-07-12",28.314,28.5697,28.1961,28.5303,4653400.0],["2019-07-15",28.5303,29.0022,28.5303,28.8843,3819100.0],["2019-07-16",28.9334,29.189,28.8154,28.9138,3400700.0],["2019-07-17",28.8449,28.8449,28.1961,28.373,4406600.0],["2019-07-18",27.7635,28.4419,27.6455,28.2747,6276100.0],["2019-07-19",28.4713,28.5893,28.0879,28.1076,3677900.0],["2019-07-22",28.1076,28.2059,27.793,27.8716,5922200.0],["2019-07-23",28.0879,28.8253,27.9896,28.7073,6455600.0],["2019-07-24",28.4222,29.248,28.4025,29.2087,6505300.0],["2019-07-25",28.8744,29.189,28.6385,28.8744,5650900.0],["2019-07-26",29.8379,31.1455,29.7003,29.9559,12595700.0],["2019-07-29",30.0149,30.0837,29.4446,29.9559,5115600.0],["2019-07-30",29.7101,30.1132,29.543,30.0345,5422000.0],["2019-07-31",29.9165,29.9657,29.1399,29.5135,4039100.0],["2019-08-01",29.4938,29.9362,28.55,28.9039,6295000.0],["2019-08-02",28.3042,28.8056,27.9306,28.1666,5388200.0],["2019-08-05",27.4292,27.6357,27.1933,27.4686,7889900.0],["2019-08-06",27.7143,28.0289,27.4686,27.7537,5053900.0],["2019-08-07",27.2424,27.8421,27.1343,27.793,5318600.0],["2019-08-08",28.0191,28.432,27.9011,28.4124,4786800.0],["2019-08-09",28.1961,28.5107,27.9896,28.3632,3289600.0],["2019-08-12",27.97,28.1862,27.8127,27.9503,3484800.0],["2019-08-13",27.9798,29.13,27.9405,28.373,4541000.0],["2019-08-14",27.852,27.9601,27.1245,27.2719,6626700.0],["2019-08-15",27.5472,27.6652,27.2424,27.4587,3942400.0],["2019-08-16",27.6947,27.9208,27.6259,27.8323,4222100.0],["2019-08-19",28.6581,28.6778,28.1961,28.2846,5527900.0],["2019-08-20",28.1371,28.4419,27.9601,28.3239,2320100.0],["2019-08-21",28.7073,28.7565,27.9994,28.0289,2702500.0],["2019-08-22",28.314,28.5303,27.8127,28.0289,3774100.0],["2019-08-23",28.0191,28.1567,27.154,27.3113,4913400.0],["2019-08-26",27.616,27.7045,27.3014,27.5669,3111300.0],["2019-08-27",27.9699,28.0289,27.3604,27.4194,3112000.0],["2019-08-28",27.2621,27.793,27.154,27.6652,3048600.0],["2019-08-29",27.9503,28.1567,27.6455,27.675,3841300.0],["2019-08-30",27.8618,27.9994,27.5275,27.5865,4770900.0],["2019-09-03",27.2326,27.2818,26.338,26.6329,7849800.0],["2019-09-04",27.0163,27.3211,26.6427,27.0163,10889100.0],["2019-09-05",27.3014,27.8815,27.1736,27.5079,9052900.0],["2019-09-06",27.557,28.0781,27.5472,27.8225,5756100.0],["2019-09-09",28.1089,28.4645,28.02,28.0496,6097800.0],["2019-09-10",27.941,28.4645,27.6842,28.4447,9692500.0],["2019-09-11",28.7608,28.8497,28.2175,28.3953,5380700.0],["2019-09-12",28.5731,28.899,28.3953,28.8101,8420700.0],["2019-09-13",28.9583,29.1657,28.6719,28.7114,4672800.0],["2019-09-16",28.4941,30.1237,28.2768,29.3237,13569500.0],["2019-09-17",29.1756,29.3731,28.8892,29.2348,5830500.0],["2019-09-18",29.1855,29.3336,28.8892,29.146,5854600.0],["2019-09-19",29.1855,29.3632,28.6324,28.7015,3744800.0],["2019-09-20",28.7706,28.9385,28.3657,28.4941,6673000.0],["2019-09-23",28.2768,28.5929,28.1583,28.2669,3100700.0],["2019-09-24",28.4842,28.5435,27.8027,28.0496,5109100.0],["2019-09-25",28.0003,28.0892,27.6842,27.9212,2873200.0],["2019-09-26",27.7435,27.783,26.983,27.3385,5208000.0],["2019-09-27",27.5262,27.7632,26.8348,26.9336,4152400.0],["2019-09-30",27.062,27.625,26.983,27.378,4607300.0],["2019-10-01",27.5459,27.941,27.0817,27.3385,4006900.0],["2019-10-02",27.141,27.3188,26.7459,26.7756,7143600.0],["2019-10-03",26.7657,27.0027,26.1731,26.9138,5063200.0],["2019-10-04",26.9435,27.0719,26.6669,26.9533,2740100.0],["2019-10-07",26.8151,27.141,26.5385,26.9138,4405300.0],["2019-10-08",26.6472,26.8348,25.9755,26.0249,4946000.0],["2019-10-09",26.2027,26.7262,26.2027,26.4694,2969800.0],["2019-10-10",26.5286,27.2793,26.3904,27.0916,5937500.0],["2019-10-11",27.5459,28.0398,27.5064,27.7336,5196900.0],["2019-10-14",27.4669,27.6348,27.2398,27.625,5453200.0],["2019-10-15",27.6348,27.7731,27.5163,27.5262,7483100.0],["2019-10-16",27.5953,27.625,26.8941,27.0916,8541000.0],["2019-10-17",27.2299,27.457,27.1706,27.299,5475700.0],["2019-10-18",27.2595,27.7138,27.0817,27.5262,5476500.0],["2019-10-21",27.7336,27.8422,27.3583,27.6546,3642500.0],["2019-10-22",27.7435,27.8225,27.3385,27.3682,3425200.0],["2019-10-23",27.3286,27.8521,27.1706,27.6842,3221400.0],["2019-10-24",27.783,28.0003,27.704,27.8719,3135600.0],["2019-10-25",27.7435,28.1484,27.7138,27.8027,3140100.0],["2019-10-28",27.8521,28.2077,27.8225,28.1978,4313800.0],["2019-10-29",28.3756,28.3953,28.0101,28.178,3934300.0],["2019-10-30",28.1879,28.5138,27.7533,28.2768,6736700.0],["2019-10-31",28.2669,28.9682,27.9213,28.1484,5807100.0],["2019-11-01",28.3361,28.4941,28.0003,28.4743,4367700.0],["2019-11-04",28.662,29.5213,28.662,29.4027,6307400.0],["2019-11-05",29.62,30.183,29.4818,30.0151,7196900.0],["2019-11-06",30.0151,30.2423,29.8373,30.1435,6718600.0],["2019-11-07",30.5682,30.7756,30.1632,30.4398,6587600.0],["2019-11-08",30.4497,31.0818,30.4003,31.0225,5246900.0],["2019-11-11",30.7855,31.1312,30.6176,31.0521,4101600.0],["2019-11-12",31.1114,31.141,30.4892,30.6077,4157900.0],["2019-11-13",30.5781,30.8151,30.3805,30.6571,3860300.0],["2019-11-14",30.7163,31.0028,30.5089,30.7163,5151900.0],["2019-11-15",30.9139,30.9534,30.6373,30.7953,5951800.0],["2019-11-18",30.7558,31.2892,30.6373,31.141,4770400.0],["2019-11-19",31.2991,31.5756,31.141,31.4176,4536000.0],["2019-11-20",31.2892,31.7731,31.22,31.4275,5256600.0],["2019-11-21",31.5756,31.6447,31.2102,31.3089,4641400.0],["2019-11-22",31.4867,31.625,31.3682,31.546,3240800.0],["2019-11-25",31.6941,31.7336,31.5657,31.6546,4050300.0],["2019-11-26",31.7534,31.7929,31.5065,31.5559,4420900.0],["2019-11-27",31.6349,31.8423,31.5855,31.783,3110700.0],["2019-11-29",31.6052,31.8423,31.5361,31.5559,2028800.0],["2019-12-02",31.6645,31.7534,31.4966,31.5657,3712900.0],["2019-12-03",30.8447,31.2991,30.667,31.2299,4346000.0],["2019-12-04",31.2596,31.5361,31.2596,31.3781,3077600.0],["2019-12-05",31.5163,31.546,31.3089,31.5361,2594600.0],["2019-12-06",31.6151,31.8324,31.5954,31.7731,3315700.0],["2019-12-09",31.664,31.783,31.5847,31.5946,2954500.0],["2019-12-10",31.5351,31.793,31.4756,31.7236,2342200.0],["2019-12-11",31.8723,32.031,31.7533,31.8426,3645700.0],["2019-12-12",31.902,32.507,31.8326,32.269,5156600.0],["2019-12-13",32.269,32.6954,32.1896,32.4772,3618500.0],["2019-12-16",32.6557,32.7946,32.4574,32.6756,5635700.0],["2019-12-17",32.6458,32.8243,32.5863,32.8045,3401300.0],["2019-12-18",32.9532,33.1912,32.7946,32.983,4830200.0],["2019-12-19",33.0127,33.2706,32.8441,32.983,4379300.0],["2019-12-20",33.2507,33.2507,32.9532,33.0226,5135200.0],["2019-12-23",33.1218,33.3201,32.983,33.2111,2726000.0],["2019-12-24",33.2011,33.2805,33.0821,33.1416,1057800.0],["2019-12-26",33.2309,33.3003,33.1516,33.2507,2028800.0],["2019-12-27",33.3598,33.5879,33.2507,33.3102,3308400.0],["2019-12-30",33.2507,33.3896,32.9631,33.0425,3824800.0],["2019-12-31",32.9929,33.3003,32.9334,32.9929,3674700.0],["2020-01-02",33.2408,33.4193,33.0127,33.3796,3466700.0],["2020-01-03",32.9334,33.1516,32.8342,33.0127,3299300.0],["2020-01-06",32.7053,32.7747,32.5764,32.6161,4060200.0],["2020-01-07",32.5169,32.6359,32.4673,32.6359,3613900.0],["2020-01-08",32.6755,33.2507,32.6458,32.9631,4213400.0],["2020-01-09",33.1516,33.2706,33.0326,33.1615,2176400.0],["2020-01-10",33.2111,33.2805,32.8243,32.9334,3626700.0],["2020-01-13",32.9334,33.1912,32.8243,33.0921,3680700.0],["2020-01-14",33.0425,33.102,32.8243,33.0127,4582800.0],["2020-01-15",32.9136,33.0821,32.7846,32.8144,3484900.0],["2020-01-16",33.0127,33.8061,32.9731,33.7366,7146900.0],["2020-01-17",33.8259,34.3515,33.7961,34.2523,7306400.0],["2020-01-21",33.5681,33.6077,32.1004,32.1202,10123900.0],["2020-01-22",32.3582,32.4177,31.4756,31.6839,7372900.0],["2020-01-23",31.0294,32.1301,30.8905,32.0508,7721200.0],["2020-01-24",32.0607,32.1301,30.9005,31.3071,6878000.0],["2020-01-27",29.2543,30.5435,29.2543,30.0972,8361000.0],["2020-01-28",30.3253,30.8806,30.2658,30.712,5531300.0],["2020-01-29",30.9798,31.4558,30.8608,31.0096,5923500.0],["2020-01-30",30.5335,31.4062,30.4245,31.0393,6918000.0],["2020-01-31",30.95,30.9699,30.3947,30.8013,6999900.0],["2020-02-03",31.0294,31.3963,30.8211,30.95,4918200.0],["2020-02-04",31.2872,32.1599,31.2872,31.9814,5925100.0],["2020-02-05",32.4177,32.5962,31.912,32.1004,3847500.0],["2020-02-06",32.388,32.4971,32.1797,32.2095,4078400.0],["2020-02-07",31.7335,31.8822,30.9897,31.0988,7201300.0],["2020-02-10",30.9798,31.8723,30.96,31.8426,5116700.0],["2020-02-11",32.1004,32.5863,31.9715,32.4375,5504100.0],["2020-02-12",32.7251,33.4986,32.6458,33.3796,12411000.0],["2020-02-13",31.9814,32.7351,31.3368,31.5351,15763500.0],["2020-02-14",31.5252,31.5847,30.7319,31.2575,10274900.0],["2020-02-18",31.2773,31.8227,31.2376,31.7533,9385900.0],["2020-02-19",31.9814,32.0805,31.6839,31.8227,6107000.0],["2020-02-20",31.6145,32.0806,31.436,32.0706,6731800.0],["2020-02-21",31.4856,31.6442,30.9699,31.1286,8036600.0],["2020-02-24",29.8394,29.9782,29.2345,29.4526,11664300.0],["2020-02-25",29.7005,29.8096,27.5189,27.6577,14198000.0],["2020-02-26",27.8858,27.9354,26.2495,26.4875,16980700.0],["2020-02-27",25.7834,26.8346,24.9207,25.3074,14395000.0],["2020-02-28",24.5736,25.0595,23.7009,24.3554,18197400.0],["2020-03-02",24.3951,24.8513,23.0663,24.8414,15648000.0],["2020-03-03",24.8414,25.3273,22.9076,23.1059,15690400.0],["2020-03-04",23.3241,23.4927,22.2828,23.1059,14876700.0],["2020-03-05",22.3423,22.4316,20.2698,20.4284,22895800.0],["2020-03-06",19.4863,21.3903,19.1988,20.2202,19551100.0],["2020-03-09",18.5818,19.5608,17.5128,17.8625,26213700.0],["2020-03-10",18.8915,21.399,17.8825,20.7696,43886300.0],["2020-03-11",20.0803,20.0803,17.7326,18.0623,47127600.0],["2020-03-12",16.4838,17.5628,14.8355,15.245,34800100.0],["2020-03-13",15.9843,16.8035,14.0163,15.4249,41141600.0],["2020-03-16",12.4878,14.0462,10.21,10.24,32036600.0],["2020-03-17",10.9093,10.9992,8.9912,9.5406,31209800.0],["2020-03-18",8.9912,9.0212,5.8942,7.133,47724000.0],["2020-03-19",7.163,9.2309,6.4437,7.6925,39224100.0],["2020-03-20",8.8813,11.1491,8.6615,9.1011,56192300.0],["2020-03-23",9.7205,9.8104,8.9113,9.141,31171300.0],["2020-03-24",11.4388,12.8874,10.6496,12.1681,52043500.0],["2020-03-25",14.4358,14.7056,11.5886,12.9373,53358000.0],["2020-03-26",13.237,15.285,12.8574,13.4368,46143400.0],["2020-03-27",12.7375,12.9573,12.0881,12.1781,37027000.0],["2020-03-30",11.5387,12.3579,10.4897,11.5187,32826800.0],["2020-03-31",11.9283,12.3779,11.5387,11.7884,25953600.0],["2020-04-01",10.9992,12.208,10.5896,11.7585,30333300.0],["2020-04-02",11.5487,12.1781,11.209,11.4987,20579500.0],["2020-04-03",11.6486,11.9583,9.9902,10.5696,37802700.0],["2020-04-06",11.6286,13.0572,11.6086,12.8974,32889800.0],["2020-04-07",15.1551,15.7146,13.3869,13.6166,41110900.0],["2020-04-08",14.0962,15.265,13.8564,14.9853,30180100.0],["2020-04-09",16.2241,16.4239,14.0362,14.5357,40433700.0],["2020-04-13",14.7855,14.7855,13.3869,13.8964,30428500.0],["2020-04-14",14.3859,15.0752,14.0063,15.0253,26957300.0],["2020-04-15",14.3859,14.6456,13.9963,14.4059,20144900.0],["2020-04-16",14.1961,14.3959,13.4568,13.8065,20950300.0],["2020-04-17",14.8754,14.9254,13.7265,14.0662,34046400.0],["2020-04-20",13.4368,14.296,13.3369,13.5167,24091700.0],["2020-04-21",12.9973,13.4868,12.7775,13.1771,19203800.0],["2020-04-22",13.5667,13.6266,13.1271,13.277,13980500.0],["2020-04-23",13.7066,14.0262,13.6067,13.7665,24742600.0],["2020-04-24",13.8764,14.1162,13.4868,13.9263,19142300.0],["2020-04-27",14.236,15.4848,14.0862,15.2151,30512300.0],["2020-04-28",16.4838,16.4838,15.0752,15.7945,28916500.0],["2020-04-29",16.7036,17.6127,16.4639,17.4429,33001800.0],["2020-04-30",16.9234,17.293,16.1941,16.8135,27893300.0],["2020-05-01",15.5448,15.9743,14.8954,14.9953,27992600.0],["2020-05-04",14.5258,15.3649,14.0163,14.7655,22999500.0],["2020-05-05",15.285,15.305,14.2161,14.256,23022700.0],["2020-05-06",14.3559,14.5357,13.8464,13.8964,16904200.0],["2020-05-07",13.9863,15.2251,13.9463,14.9154,26180900.0],["2020-05-08",15.315,15.6946,14.8654,15.5747,23469600.0],["2020-05-11",15.1751,15.1851,14.5957,14.6356,21349100.0],["2020-05-12",14.7955,14.9953,13.7965,13.8264,25007700.0],["2020-05-13",13.7865,13.8264,12.4878,12.6676,35509500.0],["2020-05-14",12.218,13.5567,11.7585,13.5068,33336000.0],["2020-05-15",13.3969,14.0562,13.1871,13.8364,25530400.0],["2020-05-18",14.8354,15.4049,14.5158,15.295,32085500.0],["2020-05-19",15.325,15.6746,14.6257,15.1451,24387300.0],["2020-05-20",15.7945,16.5638,15.6846,16.4838,37198300.0],["2020-05-21",16.0443,16.4239,15.6347,15.9743,31416300.0],["2020-05-22",15.8944,15.9843,15.255,15.8844,20793300.0],["2020-05-26",17.2831,17.9524,16.7036,17.6327,38790100.0],["2020-05-27",18.7616,18.8215,16.9833,18.0923,43058700.0],["2020-05-28",18.0523,18.1122,17.0733,17.2131,28755000.0],["2020-05-29",16.7835,17.5028,16.7036,17.1632,24111900.0],["2020-06-01",17.293,18.0223,17.1032,17.7826,21636600.0],["2020-06-02",18.1522,18.2621,17.383,18.1822,26330800.0],["2020-06-03",18.8815,20.38,18.6817,20.2401,41459400.0],["2020-06-04",21.3491,21.9385,19.8905,21.6987,57471200.0],["2020-06-05",23.1972,23.5569,21.3391,21.6987,56687900.0],["2020-06-08",22.7876,23.8166,22.1583,23.7367,38734600.0],["2020-06-09",22.8205,22.9204,21.2718,22.0412,31656000.0],["2020-06-10",22.4408,22.4608,19.9929,20.4925,40248200.0],["2020-06-11",17.8248,19.4234,17.585,17.8248,41227700.0],["2020-06-12",19.6033,19.6632,18.2444,19.1536,31587200.0],["2020-06-15",17.9846,19.7331,17.6349,19.4334,32622900.0],["2020-06-16",20.6424,20.8322,19.0737,19.3335,40032400.0],["2020-06-17",19.0138,19.3135,18.8039,18.9538,18944700.0],["2020-06-18",18.4442,18.9738,18.2844,18.5641,24687700.0],["2020-06-19",19.0138,19.0737,17.8148,18.1945,28606600.0],["2020-06-22",17.9647,18.1845,17.3851,17.7548,20377200.0],["2020-06-23",18.0446,18.4842,17.7548,18.4442,15983100.0],["2020-06-24",18.0246,18.0845,16.6458,16.9155,30565300.0],["2020-06-25",16.1762,17.0354,16.0563,16.6857,24652600.0],["2020-06-26",16.4859,16.7757,15.5767,15.7066,27652500.0],["2020-06-29",15.8165,16.9755,15.3069,16.8056,26425800.0],["2020-06-30",16.6158,16.9355,16.2561,16.7857,18850900.0],["2020-07-01",16.9355,17.6649,16.6158,16.7557,31420800.0],["2020-07-02",17.3652,17.575,16.7357,16.8456,17438400.0],["2020-07-06",17.4651,17.515,16.2062,16.6957,19775900.0],["2020-07-07",16.3161,16.5758,16.0463,16.1262,14057800.0],["2020-07-08",16.0463,16.3261,15.4968,16.2861,17034700.0],["2020-07-09",16.3061,16.396,15.217,15.9863,20258300.0],["2020-07-10",15.6666,16.2361,15.4868,16.1862,17140600.0],["2020-07-13",16.4859,17.2852,15.8065,16.366,32213900.0],["2020-07-14",16.346,16.436,15.9664,16.1462,18147600.0],["2020-07-15",17.1054,18.2744,16.8056,18.1845,30298400.0],["2020-07-16",17.8248,18.0646,17.4551,17.585,16594700.0],["2020-07-17",17.595,17.6849,16.6058,16.7956,19047800.0],["2020-07-20",16.6758,16.9155,16.0363,16.3161,16152200.0],["2020-07-21",16.5359,16.9056,16.3261,16.6758,15675000.0],["2020-07-22",16.386,16.8156,16.2461,16.3161,12567500.0],["2020-07-23",16.0863,16.1562,15.5068,15.8764,26347900.0],["2020-07-24",15.5667,15.9264,15.4568,15.7765,16267300.0],["2020-07-27",15.7465,15.7565,14.6375,14.9472,24905900.0],["2020-07-28",14.7874,15.8065,14.7474,15.3968,21069100.0],["2020-07-29",15.6366,16.2461,15.5567,16.2361,21980500.0],["2020-07-30",16.1662,16.6857,16.0263,16.6258,26814500.0],["2020-07-31",15.9764,16.4759,15.5667,16.0763,31854500.0],["2020-08-03",15.9664,16.4959,15.8265,16.3061,16552000.0],["2020-08-04",16.3161,16.7757,16.2761,16.7057,27744700.0],["2020-08-05",17.0155,17.2952,16.2961,16.7057,18857900.0],["2020-08-06",16.6758,18.5841,16.5459,18.4442,35867700.0],["2020-08-07",18.2744,19.3734,18.2344,19.0138,34572100.0],["2020-08-10",22.4608,23.7697,20.8622,21.6315,71219700.0],["2020-08-11",22.4009,22.4608,21.1719,21.4816,34396000.0],["2020-08-12",21.9213,21.9313,20.6723,21.112,22983000.0],["2020-08-13",20.8522,21.6615,20.7023,21.3218,13891900.0],["2020-08-14",21.1519,21.8314,20.9421,21.7914,12499600.0],["2020-08-17",21.7015,21.8613,20.9021,21.3617,13079800.0],["2020-08-18",21.1719,21.3018,20.7123,20.9321,13632500.0],["2020-08-19",20.8722,21.1919,20.7323,20.8822,8905900.0],["2020-08-20",20.5724,21.062,20.3826,20.8122,8932400.0],["2020-08-21",20.9621,21.6815,20.9321,21.1419,11687600.0],["2020-08-24",21.2718,22.261,21.0021,22.251,16972000.0],["2020-08-25",22.4808,22.6307,21.7614,22.0711,11798600.0],["2020-08-26",22.1111,22.1611,21.7714,21.9712,8602200.0],["2020-08-27",22.1411,23.41,22.1111,22.7905,17222100.0],["2020-08-28",23.3501,24.3492,22.9504,23.8396,23232400.0],["2020-08-31",23.6098,23.6298,22.4808,22.4808,16378500.0],["2020-09-01",22.241,22.9904,21.8413,22.7506,10692600.0],["2020-09-02",22.7606,23.8097,22.4808,23.6998,15983900.0],["2020-09-03",23.5998,24.3992,22.5707,23.0503,20332900.0],["2020-09-04",23.3101,23.9196,22.4508,23.4999,17960500.0],["2020-09-08",22.8305,23.6798,22.5907,23.1502,16423000.0],["2020-09-09",23.2332,23.3331,22.5836,23.0933,11791800.0],["2020-09-10",23.483,24.1125,22.8035,22.8235,17978600.0],["2020-09-11",23.0533,23.1033,21.9041,22.7135,17238700.0],["2020-09-14",22.3738,23.1432,22.3638,23.0433,15286400.0],["2020-09-15",23.0633,24.2324,22.8734,23.7228,17376900.0],["2020-09-16",23.6728,23.7628,22.5337,22.9933,19776900.0],["2020-09-17",22.4837,22.8634,21.9441,22.5037,16060200.0],["2020-09-18",22.2239,22.6836,21.6643,22.0041,29475200.0],["2020-09-21",21.2146,21.4644,20.5551,21.0747,15206000.0],["2020-09-22",21.1747,21.7442,20.9948,21.6043,11744700.0],["2020-09-23",21.6243,22.3638,21.3245,21.3645,11920600.0],["2020-09-24",21.2146,21.6943,20.645,21.1747,11581000.0],["2020-09-25",21.2746,22.2339,21.1747,22.084,9566100.0],["2020-09-28",22.5936,22.8434,22.064,22.6136,9763300.0],["2020-09-29",22.5636,22.5636,21.3445,21.7043,12633900.0],["2020-09-30",21.8841,22.5337,21.5644,21.7342,10563700.0],["2020-10-01",21.9241,22.2139,21.6043,21.8042,11812700.0],["2020-10-02",20.9848,21.8941,20.8649,21.6443,10349600.0],["2020-10-05",21.8142,22.0041,21.3845,21.5344,8373000.0],["2020-10-06",21.9041,22.2439,21.0348,21.0348,13850400.0],["2020-10-07",21.4045,21.7342,21.2746,21.4844,9566400.0],["2020-10-08",21.7742,22.014,21.4145,21.9141,10073500.0],["2020-10-09",21.8542,22.064,21.3046,21.3445,9724000.0],["2020-10-12",21.2646,21.4744,21.0348,21.3845,8445000.0],["2020-10-13",21.0847,21.2246,20.735,20.9548,12788000.0],["2020-10-14",21.0547,21.4045,20.8149,21.0747,11004500.0],["2020-10-15",20.735,21.1647,20.665,21.1447,9135100.0],["2020-10-16",21.0847,21.4644,20.8449,21.2246,8258700.0],["2020-10-19",21.3345,21.4744,20.675,20.7849,7462400.0],["2020-10-20",21.0847,21.6543,20.8849,21.3945,7730700.0],["2020-10-21",21.3245,21.5544,21.0747,21.3945,6674100.0],["2020-10-22",21.9341,22.6736,21.8841,22.6036,10089100.0],["2020-10-23",22.6736,23.453,22.4637,23.3431,11559300.0],["2020-10-26",22.8434,22.8734,21.6843,22.114,8967500.0],["2020-10-27",21.9541,22.104,20.8149,21.0248,11241000.0],["2020-10-28",20.2253,20.6251,19.7957,20.0854,18868700.0],["2020-10-29",20.0555,21.3245,19.9955,21.2746,12640300.0],["2020-10-30",20.2653,20.725,19.5358,20.5551,16617500.0],["2020-11-02",20.5551,21.1547,20.5551,20.9548,9304900.0],["2020-11-03",21.2546,21.8841,21.2546,21.7342,6671800.0],["2020-11-04",21.7742,22.4237,21.4045,21.4245,8346800.0],["2020-11-05",21.8042,22.3638,21.7043,21.8242,9641900.0],["2020-11-06",21.7842,22.124,21.4944,22.0041,7146900.0],["2020-11-09",25.6414,27.4801,24.6122,25.2817,25238700.0],["2020-11-10",25.1418,25.3816,24.0626,24.7621,10639700.0],["2020-11-11",24.7621,24.7621,23.8927,23.9626,8982100.0],["2020-11-12",23.5729,23.7628,23.2332,23.6728,13597100.0],["2020-11-13",23.7028,25.8812,23.7028,25.8812,15524300.0],["2020-11-16",27.2602,27.2602,26.171,26.4908,16039200.0],["2020-11-17",25.9812,26.6907,25.4915,26.4009,8455600.0],["2020-11-18",26.5008,28.0397,26.0911,26.8905,14038000.0],["2020-11-19",26.6307,27.2602,26.4908,27.2203,9319400.0],["2020-11-20",27.0804,27.3302,26.191,26.191,8886200.0],["2020-11-23",26.4708,26.8306,25.7713,26.1311,12715300.0],["2020-11-24",26.9405,28.5393,26.9405,28.4294,12189000.0],["2020-11-25",27.9797,28.5993,27.64,28.3694,7322200.0],["2020-11-27",28.4294,29.2488,28.3994,28.5993,4089200.0],["2020-11-30",28.7392,28.909,27.57,28.2295,9636800.0],["2020-12-01",28.8291,29.1589,28.3794,28.7891,7026700.0],["2020-12-02",28.6093,29.5886,28.2096,29.3287,7298800.0],["2020-12-03",29.5586,30.5778,29.4986,29.8883,8955600.0],["2020-12-04",30.2281,30.7677,29.4886,30.6978,15150900.0],["2020-12-07",30.6178,30.7677,29.4786,29.8084,8518900.0],["2020-12-08",29.4786,30.328,29.4786,29.8684,6277600.0],["2020-12-09",30.1312,30.471,29.6715,29.9213,8245400.0],["2020-12-10",29.6215,31.0306,29.5615,30.9107,7864900.0],["2020-12-11",30.7708,31.0606,29.7314,30.1612,7804200.0],["2020-12-14",30.6609,30.6908,29.3617,29.4916,9620200.0],["2020-12-15",29.9913,30.8307,29.5116,30.7408,6611600.0],["2020-12-16",30.7908,31.1506,30.391,30.9607,7005800.0],["2020-12-17",31.1406,31.1705,30.6409,31.1006,6241500.0],["2020-12-18",31.0406,31.8101,30.8507,31.6502,11638100.0],["2020-12-21",30.3311,30.9807,29.9313,30.471,8974000.0],["2020-12-22",30.461,30.5709,29.7714,30.3311,5747000.0],["2020-12-23",30.481,31.3704,30.441,30.9607,4214300.0],["2020-12-24",31.0106,31.0106,30.5509,30.7208,1775200.0],["2020-12-28",30.9807,31.6003,30.8907,31.2705,5283000.0],["2020-12-29",31.3904,31.4604,30.6009,30.7508,4605200.0],["2020-12-30",30.7608,31.4704,30.7608,31.1705,4393800.0],["2020-12-31",31.1705,31.8501,30.7008,31.4903,15717600.0],["2021-01-04",31.6702,32.3598,29.5615,29.6815,23558600.0],["2021-01-05",29.5016,30.461,29.3916,30.3411,10127300.0],["2021-01-06",30.9407,31.7202,30.5109,31.1605,12357600.0],["2021-01-07",31.2905,31.3904,30.2511,30.5809,9925200.0],["2021-01-08",30.6808,31.8401,30.371,31.3404,15359800.0],["2021-01-11",30.5909,31.1006,30.391,30.7708,8422700.0],["2021-01-12",30.8907,30.9307,30.1412,30.2711,8129900.0],["2021-01-13",30.1612,30.2011,29.4516,30.0213,6504200.0],["2021-01-14",30.0412,30.451,29.7015,30.2611,6496500.0],["2021-01-15",30.0712,30.1712,29.3217,29.7814,8736500.0],["2021-01-19",30.6908,31.2305,30.461,30.511,11015300.0],["2021-01-20",30.6109,31.2505,30.501,31.0406,7528600.0],["2021-01-21",31.0106,31.6602,30.8108,31.5103,6957300.0],["2021-01-22",30.9807,31.7802,30.7308,31.3704,8525900.0],["2021-01-25",31.1106,31.2205,29.7114,29.9613,15248100.0],["2021-01-26",30.1412,30.2911,29.5216,29.5715,8888000.0],["2021-01-27",28.9419,29.1118,27.7927,28.3423,10023400.0],["2021-01-28",28.9619,29.8913,28.772,29.5416,7619700.0],["2021-01-29",29.3617,29.5216,28.4223,28.5422,7835600.0],["2021-02-01",28.782,29.3817,28.762,29.2517,6642800.0],["2021-02-02",29.8514,31.1206,29.7414,30.6209,10432600.0],["2021-02-03",30.8108,31.1106,30.5309,30.8707,5718800.0],["2021-02-04",31.1406,32.5197,31.0806,32.4597,8759500.0],["2021-02-05",32.9794,34.6384,32.9294,34.2286,11526400.0],["2021-02-08",34.9082,35.6777,34.4885,35.5778,9361200.0],["2021-02-09",35.288,36.1774,34.8582,35.7976,8988400.0],["2021-02-10",36.0175,36.6771,35.5578,36.4472,13842900.0],["2021-02-11",35.6577,36.3273,34.6684,35.278,10213900.0],["2021-02-12",35.3879,35.9675,34.7983,35.9076,6933100.0],["2021-02-16",35.6777,36.0175,34.9482,34.9682,12121700.0],["2021-02-17",34.9782,35.9775,34.2886,34.9382,10580800.0],["2021-02-18",34.5284,35.4179,34.0887,35.0181,7614200.0],["2021-02-19",35.228,36.4872,35.0881,36.3973,8713400.0],["2021-02-22",36.4772,38.7758,36.4472,37.4966,12294900.0],["2021-02-23",38.476,39.8851,37.2767,39.5653,15120100.0],["2021-02-24",39.0856,39.2155,38.366,38.6059,15574100.0],["2021-02-25",38.8158,38.9257,36.4273,36.6771,13529200.0],["2021-02-26",37.6465,38.446,36.7471,37.7664,14262600.0],["2021-03-01",38.5759,38.6359,37.2667,38.2761,7459900.0],["2021-03-02",37.7664,38.8757,37.6265,38.516,9428400.0],["2021-03-03",39.0056,39.6153,38.3161,38.8058,8278500.0],["2021-03-04",38.8757,39.2755,35.8276,37.2667,12387100.0],["2021-03-05",37.4466,37.5266,34.1187,37.1168,10842700.0],["2021-03-08",37.5466,38.6159,36.7571,37.8264,10148600.0],["2021-03-09",38.3291,38.4091,37.2797,37.4596,6687300.0],["2021-03-10",37.5495,38.0693,37.0598,37.5995,6444200.0],["2021-03-11",37.7294,40.4679,37.6695,39.1687,14136300.0],["2021-03-12",38.8888,39.6284,38.609,38.9588,8074700.0],["2021-03-15",40.9577,42.0171,40.328,40.9377,13903000.0],["2021-03-16",40.8777,40.8977,39.4285,39.8883,8766900.0],["2021-03-17",39.6084,41.3375,39.6084,41.2075,8566300.0],["2021-03-18",41.1276,41.2675,39.4785,39.4885,9262500.0],["2021-03-19",39.5684,40.428,38.7889,40.0082,8932000.0],["2021-03-22",40.0682,40.0782,38.7389,39.0087,7273500.0],["2021-03-23",38.549,38.9588,37.0698,37.3197,9826800.0],["2021-03-24",37.7894,38.579,36.78,36.8799,9598500.0],["2021-03-25",35.9604,38.0093,35.5506,37.9393,9601500.0],["2021-03-26",38.1592,38.2192,36.5001,37.6595,7816900.0],["2021-03-29",37.5295,37.6695,36.63,37.1398,7809700.0],["2021-03-30",37.1797,38.3591,37.1497,38.1892,5668500.0],["2021-03-31",38.1592,38.4291,37.7994,37.9693,7029900.0],["2021-04-01",38.2292,39.8383,37.9593,39.6784,8840500.0],["2021-04-05",41.3575,42.6068,40.9777,41.6773,13884200.0],["2021-04-06",41.7273,42.7167,41.3974,41.4974,10311900.0],["2021-04-07",41.4274,41.5873,40.7078,41.0676,6764700.0],["2021-04-08",41.0976,42.217,40.4879,42.117,8191000.0],["2021-04-09",41.9771,42.0871,41.1176,41.7472,4883300.0],["2021-04-12",41.5574,41.5773,40.6478,41.1376,5732500.0],["2021-04-13",40.5679,41.3175,39.8183,40.9677,9363200.0],["2021-04-14",41.1676,41.9971,40.9777,41.2375,6532800.0],["2021-04-15",41.4774,41.4774,39.6584,39.6684,7631000.0],["2021-04-16",39.9882,40.298,39.7783,40.2381,9657200.0],["2021-04-19",40.1881,40.2481,39.5484,39.7283,5395700.0],["2021-04-20",39.3086,39.6284,37.9793,39.5285,11061100.0],["2021-04-21",39.3186,41.2375,38.6489,41.1776,10859100.0],["2021-04-22",40.9177,42.0771,40.348,40.7278,8846700.0],["2021-04-23",41.0276,41.5274,40.8178,41.4874,4217900.0],["2021-04-26",41.7372,42.277,41.3675,41.4474,4853900.0],["2021-04-27",41.5374,42.4269,41.2775,42.177,6999300.0],["2021-04-28",42.3569,42.5368,41.3475,41.9971,8148600.0],["2021-04-29",42.6767,42.7167,39.9682,40.398,9734900.0],["2021-04-30",40.0782,40.9577,39.8982,40.6978,6054500.0],["2021-05-03",40.9577,41.5274,40.6578,41.2375,4646200.0],["2021-05-04",40.9777,41.0276,39.5085,40.4879,5918800.0],["2021-05-05",41.1276,42.207,40.9077,41.7273,7131500.0],["2021-05-06",40.9877,41.3175,38.7889,38.8888,12211300.0],["2021-05-07",39.2286,40.2181,39.1187,39.8983,7348900.0],["2021-05-10",39.9982,40.0882,39.1087,39.4385,7344900.0],["2021-05-11",38.469,39.3386,38.0293,38.7389,6879700.0],["2021-05-12",38.479,38.8888,36.9699,37.1198,8667700.0],["2021-05-13",37.3796,38.1092,36.64,37.4496,8139200.0],["2021-05-14",37.7494,39.2486,37.6895,39.0887,6589800.0],["2021-05-17",38.6789,38.7989,37.7994,38.7289,7678800.0],["2021-05-18",39.6984,40.8078,39.4285,39.4585,15354400.0],["2021-05-19",38.2292,39.4485,38.2292,39.2586,9078300.0],["2021-05-20",39.3585,39.9482,38.6789,39.8883,7512900.0],["2021-05-21",40.1381,40.6079,39.6184,39.6784,6244600.0],["2021-05-24",39.9782,42.0971,39.7283,41.7173,10774000.0],["2021-05-25",42.107,43.2264,41.7672,42.187,10601900.0],["2021-05-26",42.3069,43.0865,42.177,42.8367,9286300.0],["2021-05-27",42.7767,43.8761,42.227,43.7661,11986400.0],["2021-05-28",43.6262,43.6262,42.5568,42.8466,6297800.0],["2021-06-01",43.1265,43.5363,43.1065,43.3664,6748300.0],["2021-06-02",43.5263,43.5962,43.0265,43.2065,5023400.0],["2021-06-03",43.0665,43.1065,42.257,42.5268,4176400.0],["2021-06-04",42.9966,43.2064,42.3369,42.7467,3639200.0],["2021-06-07",42.5668,43.4563,42.4669,43.3864,5211400.0],["2021-06-08",42.9766,44.3758,42.9366,44.1359,7660700.0],["2021-06-09",44.039,44.079,43.2494,43.5192,5275800.0],["2021-06-10",43.6092,43.8691,42.4897,42.6497,5698000.0],["2021-06-11",42.6796,43.1994,42.4897,43.1894,4252500.0],["2021-06-14",43.0295,43.2993,42.04,42.1999,3495200.0],["2021-06-15",42.2199,42.8096,42.0999,42.2199,3481600.0],["2021-06-16",42.1599,42.4897,41.6301,42.0799,4301400.0],["2021-06-17",42.0599,42.7696,41.0404,41.3503,4593000.0],["2021-06-18",40.7805,41.4002,40.4807,40.8405,6580500.0],["2021-06-21",41.0504,42.1899,40.7306,42.0699,4632400.0],["2021-06-22",42.0499,42.5497,41.5002,42.2798,3437100.0],["2021-06-23",42.3498,43.4193,42.2998,43.0994,6326800.0],["2021-06-24",44.129,45.3184,44.029,44.039,9579500.0],["2021-06-25",44.049,44.1789,43.7092,43.8691,7532900.0],["2021-06-28",43.6292,43.7291,41.7201,42.3698,6589100.0],["2021-06-29",42.4797,42.8096,42.03,42.1699,4219200.0],["2021-06-30",42.1799,43.1094,42.0699,42.6297,4100200.0],["2021-07-01",42.9495,43.7991,42.7896,43.4993,4903700.0],["2021-07-02",43.5592,43.6692,43.0495,43.2294,3635600.0],["2021-07-06",43.2194,43.2594,41.1304,41.2303,5426500.0],["2021-07-07",41.1604,41.6301,39.731,40.3408,5691900.0],["2021-07-08",39.1713,40.6506,39.0014,40.2908,5259900.0],["2021-07-09",40.7406,41.96,40.3308,41.5802,5345600.0],["2021-07-12",41.2303,41.92,40.8305,41.5102,3733500.0],["2021-07-13",41.2903,41.3503,40.4607,40.6306,3895800.0],["2021-07-14",40.9805,41.2803,39.761,39.9509,4381700.0],["2021-07-15",39.6711,39.751,38.5716,39.1813,7532000.0],["2021-07-16",39.6211,39.861,37.732,37.9119,6755200.0],["2021-07-19",36.0128,37.5821,35.703,36.6125,10117900.0],["2021-07-20",36.6725,38.7615,36.3527,38.3717,6011300.0],["2021-07-21",38.6016,39.9709,38.6016,39.841,5706100.0],["2021-07-22",39.6311,39.6311,38.7215,39.2113,4253800.0],["2021-07-23",39.4112,39.5611,38.5316,38.7415,5003800.0],["2021-07-26",38.5816,39.1713,37.9719,39.1713,4481100.0],["2021-07-27",38.8215,39.2313,37.2522,38.0219,6059300.0],["2021-07-28",38.4217,39.0014,37.4122,38.3817,5111200.0],["2021-07-29",38.5816,39.0614,38.0818,38.1518,5826900.0],["2021-07-30",37.692,38.7315,37.3722,37.5121,6636100.0],["2021-08-02",37.9519,39.0714,37.2322,37.3522,6779300.0],["2021-08-03",37.3522,37.4821,36.0828,36.9324,8330300.0],["2021-08-04",37.782,38.5716,37.1623,37.2522,9937700.0],["2021-08-05",36.9824,39.9809,36.6925,39.6511,10520700.0],["2021-08-06",39.881,40.0809,39.3013,39.791,6722300.0],["2021-08-09",39.6811,39.6811,38.3017,39.1913,5318000.0],["2021-08-10",39.3612,39.891,39.0914,39.7011,4826800.0],["2021-08-11",39.5211,40.6206,39.0814,40.5407,4772700.0],["2021-08-12",40.4807,40.7306,39.821,40.6906,3928500.0],["2021-08-13",40.7606,40.8905,40.2008,40.3907,4145600.0],["2021-08-16",40.0009,40.0009,38.8914,39.4012,5379700.0],["2021-08-17",38.7715,38.9014,37.4821,37.9119,5839900.0],["2021-08-18",37.782,38.9714,37.5521,38.6216,6277900.0],["2021-08-19",37.9819,38.5616,37.1923,37.642,5704500.0],["2021-08-20",37.4721,38.4017,37.3522,38.3817,5348800.0],["2021-08-23",38.9714,39.751,38.8415,39.5012,4546000.0],["2021-08-24",39.9809,41.2303,39.931,40.8905,9188600.0],["2021-08-25",41.0504,42.2199,40.6806,42.1099,6090100.0],["2021-08-26",41.88,42.6796,41.5902,41.96,5147500.0],["2021-08-27",42.1299,43.6192,42.0799,43.2993,5295900.0],["2021-08-30",43.0695,43.1794,42.3698,42.6397,5260000.0],["2021-08-31",42.6696,42.9595,42.1699,42.5997,6090500.0],["2021-09-01",42.8296,42.8995,42.1299,42.1799,4250700.0],["2021-09-02",42.4597,42.9795,41.88,42.5397,4975900.0],["2021-09-03",42.4597,43.3793,42.0999,42.5197,4342400.0],["2021-09-07",42.3998,43.5992,42.1799,43.4193,4455900.0],["2021-09-08",43.2194,43.7491,41.93,42.4198,5694200.0],["2021-09-09",42.4328,43.1325,42.2928,42.7426,4367600.0],["2021-09-10",42.9825,43.0225,42.2428,42.2728,4816700.0],["2021-09-13",43.3824,43.3824,41.873,43.0825,7157300.0],["2021-09-14",41.713,42.1729,40.7135,41.3932,8339600.0],["2021-09-15",40.5735,40.7335,39.2241,40.3636,13062100.0],["2021-09-16",40.1237,41.6531,39.9238,41.2832,5999600.0],["2021-09-17",41.2532,42.3628,41.1633,41.5231,8317000.0],["2021-09-20",40.6735,41.9629,40.4736,41.2632,6657700.0],["2021-09-21",41.6831,42.7026,39.8038,40.5335,14128600.0],["2021-09-22",41.1533,43.8822,41.0733,43.0025,15119400.0],["2021-09-23",43.0825,45.0817,43.0025,44.6319,13326200.0],["2021-09-24",44.7318,45.3416,44.1121,44.6019,8561900.0],["2021-09-27",44.6519,46.0513,44.5919,45.0717,8472300.0],["2021-09-28",45.0217,45.5015,44.6918,44.8618,6103200.0],["2021-09-29",45.1217,45.2716,43.5623,43.8322,6458400.0],["2021-09-30",43.9821,44.0121,43.0525,43.1325,5422000.0],["2021-10-01",43.3224,45.0817,43.2624,44.8418,9734000.0],["2021-10-04",44.7518,45.2216,44.182,44.4919,6065600.0],["2021-10-05",44.6419,45.8914,44.242,44.9417,7800900.0],["2021-10-06",44.332,44.9417,43.9521,44.6219,3917900.0],["2021-10-07",45.0817,45.3516,44.4919,44.7518,7121700.0],["2021-10-08",44.9317,45.0917,44.362,44.412,7721600.0],["2021-10-11",44.332,45.2016,44.232,44.402,6068900.0],["2021-10-12",45.2416,48.9201,45.0917,48.6702,28085000.0],["2021-10-13",48.5103,48.9101,47.6506,48.1304,9389800.0],["2021-10-14",48.6302,48.8601,47.9305,48.4203,4484800.0],["2021-10-15",48.9301,49.11,47.8506,47.9305,4303100.0],["2021-10-18",47.7906,48.3504,47.3408,48.2204,4783500.0],["2021-10-19",48.5403,48.5503,47.3408,47.4507,4677200.0],["2021-10-20",47.4307,47.8706,46.751,47.0509,3698200.0],["2021-10-21",46.9809,48.4503,46.9809,48.0705,5524900.0],["2021-10-22",48.0805,48.4203,47.5907,48.0105,2955500.0],["2021-10-25",48.0305,48.6103,47.7406,48.1304,3090200.0],["2021-10-26",48.4103,48.6702,46.9809,47.2208,4697300.0],["2021-10-27",47.3707,47.6306,46.9109,47.0009,3546500.0],["2021-10-28",47.2308,47.2608,46.1313,46.9509,3720500.0],["2021-10-29",46.8909,47.7506,46.671,47.1408,4892300.0],["2021-11-01",47.4207,48.4603,47.0409,48.4503,5011100.0],["2021-11-02",48.0105,48.0505,47.0809,47.8606,4366000.0],["2021-11-03",47.7306,48.9901,47.1508,48.6802,6789600.0],["2021-11-04",49.4499,50.3695,47.0009,47.3808,9351000.0],["2021-11-05",49.9497,51.0093,49.22,50.3495,8356900.0],["2021-11-08",50.8993,51.1492,48.5003,48.5203,5860700.0],["2021-11-09",48.4203,48.6602,47.0009,47.3108,5282900.0],["2021-11-10",46.801,47.6306,45.8914,46.0413,3659300.0],["2021-11-11",46.1712,46.2612,45.3316,45.4016,3584800.0],["2021-11-12",45.5815,45.7214,44.5919,45.0717,4624000.0],["2021-11-15",45.4615,46.0713,45.3516,45.8014,3104500.0],["2021-11-16",45.8814,46.0313,44.8518,45.6315,4465900.0],["2021-11-17",45.4915,46.1812,45.2216,45.4915,3016000.0],["2021-11-18",45.5115,45.7614,44.232,44.312,4485600.0],["2021-11-19",43.7822,44.7518,43.5223,44.262,6216000.0],["2021-11-22",44.6219,45.1417,44.0321,44.5219,4642700.0],["2021-11-23",44.5519,44.9417,42.3928,42.4927,8433300.0],["2021-11-24",42.0929,43.4523,41.773,42.8126,5426600.0],["2021-11-26",39.9838,41.9729,39.1541,41.833,7728500.0],["2021-11-29",42.4727,42.9625,40.9734,41.1133,7368200.0],["2021-11-30",40.7834,41.1233,38.9942,39.5639,9225800.0],["2021-12-01",40.3036,41.923,38.0945,38.2844,10532500.0],["2021-12-02",38.8042,41.5431,38.5343,41.2133,10105700.0],["2021-12-03",40.8734,41.1933,39.6739,40.1537,7685000.0],["2021-12-06",40.7035,43.4024,40.2736,42.1929,9173000.0],["2021-12-07",43.3424,43.7622,42.4927,42.7226,5700500.0],["2021-12-08",42.8726,43.9221,42.7426,42.8726,5376300.0],["2021-12-09",42.2258,42.9056,42.1058,42.1958,4051900.0],["2021-12-10",42.4857,42.7256,41.3161,41.3961,6963000.0],["2021-12-13",41.0262,41.526,39.7066,40.3264,5111600.0],["2021-12-14",39.9866,41.8159,39.7866,41.2161,10262200.0],["2021-12-15",41.1062,41.606,39.9965,41.3561,6194900.0],["2021-12-16",41.666,42.2658,40.7163,40.7863,6312800.0],["2021-12-17",40.7163,42.5157,40.2965,42.2658,9215100.0],["2021-12-20",41.1861,42.4957,41.0362,42.0559,5949400.0],["2021-12-21",42.4557,45.1848,42.4557,44.7949,6631400.0],["2021-12-22",44.595,45.8146,44.505,45.2648,6672200.0],["2021-12-23",45.9945,46.6243,45.4247,45.7246,3728900.0],["2021-12-27",45.2848,45.4147,44.685,45.1948,3234800.0],["2021-12-28",44.8249,45.4747,44.1851,44.2051,4322900.0],["2021-12-29",44.1252,45.0748,43.8053,44.475,3487100.0],["2021-12-30",44.475,45.4147,44.2351,44.7449,3290500.0],["2021-12-31",44.615,45.2148,44.575,44.8649,3399300.0],["2022-01-03",45.0249,46.3544,44.7849,45.4647,5187500.0],["2022-01-04",46.1845,46.5843,45.0548,45.3747,4036100.0],["2022-01-05",45.3348,45.4847,43.0055,43.0255,5511400.0],["2022-01-06",43.4754,44.745,43.4054,44.3051,5031900.0],["2022-01-07",44.565,45.3647,44.3251,44.515,5477000.0],["2022-01-10",44.615,44.755,42.2658,43.6053,4576400.0],["2022-01-11",43.5553,45.2648,43.3954,44.9349,4851500.0],["2022-01-12",45.2548,45.4347,44.2151,44.7849,4371100.0],["2022-01-13",44.8049,45.6846,44.0252,44.2351,4264000.0],["2022-01-14",46.0345,46.4244,43.5953,44.455,5292800.0],["2022-01-18",43.8952,44.715,43.3954,43.8153,4290700.0],["2022-01-19",44.1252,44.3051,42.0958,42.1958,5893200.0],["2022-01-20",42.4157,43.4054,41.4261,41.536,5826500.0],["2022-01-21",41.496,42.2358,40.4164,40.9462,6151000.0],["2022-01-24",39.7966,41.9759,39.0369,41.8759,7050400.0],["2022-01-25",41.2761,42.4957,40.7263,41.9659,4214500.0],["2022-01-26",42.5857,43.4354,41.4161,41.666,5722600.0],["2022-01-27",41.9359,42.6956,40.3264,40.6063,5284100.0],["2022-01-28",40.7963,41.636,39.8466,41.616,5108400.0],["2022-01-31",41.4661,42.7756,41.2061,42.7056,5671200.0],["2022-02-01",43.1855,44.3051,42.7356,44.1452,4841100.0],["2022-02-02",44.1651,44.3751,43.2954,43.6253,3556800.0],["2022-02-03",43.2455,44.0352,42.9356,42.9655,3562000.0],["2022-02-04",42.8056,44.8149,42.6057,44.525,4809600.0],["2022-02-07",44.665,46.0145,44.665,45.5947,6149200.0],["2022-02-08",46.1045,47.3641,45.6846,47.1841,9317800.0],["2022-02-09",47.4341,48.6836,47.2841,48.5037,6628900.0],["2022-02-10",47.9839,48.9835,46.6043,47.0542,10074300.0],["2022-02-11",47.1841,47.9339,45.1648,45.4447,7871500.0],["2022-02-14",45.5647,46.2145,44.3251,44.635,5067400.0],["2022-02-15",45.4147,45.8846,44.615,45.0648,6286700.0],["2022-02-16",44.7449,45.6746,44.2651,45.1548,5413200.0],["2022-02-17",45.0349,45.1548,43.5753,43.6653,4426000.0],["2022-02-18",43.4854,44.2751,42.9655,43.5454,5214100.0],["2022-02-22",43.2554,43.9252,42.5557,43.2155,5606100.0],["2022-02-23",43.8952,44.1452,42.3558,42.4657,5208100.0],["2022-02-24",40.5564,43.6153,40.4364,43.4954,5536600.0],["2022-02-25",43.7653,45.1348,43.4054,45.1048,5417900.0],["2022-02-28",44.2451,44.7849,43.4354,44.2751,6383500.0],["2022-03-01",44.0852,44.0952,41.666,41.9059,5925700.0],["2022-03-02",42.9356,44.2251,42.4957,43.7153,5813700.0],["2022-03-03",44.9649,45.1048,43.0355,43.3354,4957400.0],["2022-03-04",42.6057,42.8756,40.3964,41.526,6805600.0],["2022-03-07",41.506,41.506,37.4274,37.4674,9245100.0],["2022-03-08",37.7773,38.9469,36.4477,37.6173,8132100.0],["2022-03-09",39.1799,40.8995,39.04,40.2697,6192900.0],["2022-03-10",39.17,41.0595,38.94,40.8795,5525400.0],["2022-03-11",41.1894,41.4894,40.0497,40.0997,3744100.0],["2022-03-14",40.0897,40.5796,38.3002,38.7901,4506900.0],["2022-03-15",38.98,40.3796,38.5501,40.0797,5525300.0],["2022-03-16",40.8595,42.3691,40.8595,42.1592,5891100.0],["2022-03-17",41.7293,42.4591,41.2694,41.9292,4728700.0],["2022-03-18",41.7293,42.2692,41.0895,42.1592,10399000.0],["2022-03-21",41.9792,42.0692,41.0295,41.8193,3480000.0],["2022-03-22",41.9692,42.709,41.8393,41.9592,3035800.0],["2022-03-23",41.4494,41.8393,41.2794,41.3994,3901700.0],["2022-03-24",41.5593,42.2592,41.0695,42.1492,3654300.0],["2022-03-25",42.1392,42.4591,41.8493,42.1892,2625400.0],["2022-03-28",42.2692,42.739,41.8193,42.1792,2749700.0],["2022-03-29",42.849,44.1687,42.849,43.5988,3408000.0],["2022-03-30",43.1989,43.6488,42.6891,43.1489,4592700.0],["2022-03-31",42.889,43.4089,41.9292,41.9292,4542200.0],["2022-04-01",42.2892,42.4191,41.3894,41.8593,5018800.0],["2022-04-04",41.7993,42.719,41.5094,42.4891,4085600.0],["2022-04-05",42.6191,42.799,41.1594,41.6493,3570400.0],["2022-04-06",40.9895,41.0395,39.2899,39.7298,5002500.0],["2022-04-07",39.6598,39.8198,37.9703,39.1699,5453300.0],["2022-04-08",39.01,39.6898,38.5401,39.1899,3794900.0],["2022-04-11",38.6501,40.1697,38.6501,39.4999,3622600.0],["2022-04-12",39.9098,40.5396,39.3799,39.5399,3435000.0],["2022-04-13",39.7198,41.6293,39.7198,41.2694,4846900.0],["2022-04-14",41.5593,42.1892,41.5094,41.5893,3239500.0],["2022-04-18",41.2994,41.6893,40.9895,41.1494,2459600.0],["2022-04-19",41.2694,42.959,41.2694,42.759,2772100.0],["2022-04-20",42.909,44.0087,42.879,43.3389,4086000.0],["2022-04-21",44.2586,44.5886,41.9792,42.1592,3281900.0],["2022-04-22",41.9792,42.3391,40.8395,41.0695,3701900.0],["2022-04-25",40.6596,42.1892,40.2197,42.0192,4084400.0],["2022-04-26",41.7793,42.0492,40.1497,40.3396,3692700.0],["2022-04-27",40.2497,41.1195,39.5299,40.3297,4530100.0],["2022-04-28",40.9295,42.5791,40.1197,42.0992,7568200.0],["2022-04-29",41.8693,43.2489,40.9495,41.0295,5060700.0],["2022-05-02",41.9792,42.2192,40.3896,41.9592,6437100.0],["2022-05-03",42.1292,43.069,40.2197,40.8395,8507000.0],["2022-05-04",41.3194,41.3194,39.02,41.0195,7047200.0],["2022-05-05",40.7795,41.1294,38.7501,39.2899,4872200.0],["2022-05-06",39.13,39.2299,37.6403,38.3002,6927300.0],["2022-05-09",37.5404,37.8703,35.001,35.131,8933400.0],["2022-05-10",35.9608,36.7406,35.041,36.1907,10329200.0],["2022-05-11",36.4506,37.2804,34.8511,35.061,5686900.0],["2022-05-12",34.6711,35.3809,33.6914,34.5111,7442000.0],["2022-05-13",35.261,36.5406,35.261,36.1407,6754500.0],["2022-05-16",36.1907,36.7306,34.981,35.061,5943100.0],["2022-05-17",35.9808,36.2907,35.3609,35.6808,5880500.0],["2022-05-18",34.991,35.101,32.5017,32.9915,12829000.0],["2022-05-19",32.4417,34.3612,32.3617,33.6414,8041700.0],["2022-05-20",34.3212,34.6511,33.2515,34.3612,7421300.0],["2022-05-23",34.7911,34.7911,33.2515,33.6014,8361000.0],["2022-05-24",33.1915,33.1915,30.8121,31.102,8384400.0],["2022-05-25",30.7721,32.3817,30.6921,32.0818,6584500.0],["2022-05-26",32.6416,34.8711,32.5816,34.4712,8254000.0],["2022-05-27",34.6911,35.131,34.3612,34.8811,4649600.0],["2022-05-31",35.7908,35.7908,34.7111,34.961,7804100.0],["2022-06-01",35.2709,35.6009,33.5914,34.1812,5582600.0],["2022-06-02",33.8113,35.221,33.8113,35.121,3886200.0],["2022-06-03",34.6211,35.161,34.4012,34.7011,3162700.0],["2022-06-06",35.051,35.5609,34.5711,35.3009,3426900.0],["2022-06-07",34.8411,35.5909,34.4612,35.4809,3307100.0],["2022-06-08",35.4009,35.9708,34.931,35.3909,3085100.0],["2022-06-09",34.924,35.064,34.0941,34.3141,3545300.0],["2022-06-10",32.4944,33.5642,31.7545,31.7745,7476700.0],["2022-06-13",30.4748,30.7247,28.3951,28.6251,9943600.0],["2022-06-14",28.925,29.6949,28.5251,29.395,8674600.0],["2022-06-15",29.8449,30.6147,29.5149,30.0548,6764300.0],["2022-06-16",29.145,29.205,27.1953,27.3853,8864100.0],["2022-06-17",27.3553,28.2851,26.6854,27.9452,14233900.0],["2022-06-21",28.4951,28.5751,27.6153,27.6652,6254100.0],["2022-06-22",27.1253,27.9852,27.1253,27.3253,5423700.0],["2022-06-23",27.4153,27.6153,26.4055,27.1653,6734200.0],["2022-06-24",27.5453,30.2448,27.4353,30.2348,10064300.0],["2022-06-27",30.2548,30.4448,29.6749,30.0248,5100400.0],["2022-06-28",30.9547,31.8245,29.8149,29.8749,7552500.0],["2022-06-29",29.5649,29.6449,28.8051,29.165,5530300.0],["2022-06-30",28.7351,29.5149,28.0852,28.945,7238800.0],["2022-07-01",28.8151,30.0048,28.8151,29.9949,5535100.0],["2022-07-05",29.095,30.3848,28.7451,30.3548,5672400.0],["2022-07-06",30.2348,30.8947,29.335,29.5349,4558500.0],["2022-07-07",29.8149,30.4548,29.4749,29.7449,6597300.0],["2022-07-08",29.6049,29.9449,29.065,29.335,3954200.0],["2022-07-11",28.6251,28.955,28.0552,28.3951,4546100.0],["2022-07-12",28.3051,29.405,28.3051,28.905,3925600.0],["2022-07-13",28.1252,29.145,27.7852,29.035,3503500.0],["2022-07-14",28.4251,28.835,28.0552,28.4251,4147300.0],["2022-07-15",28.895,29.4149,28.4251,29.225,3601400.0],["2022-07-18",29.6349,30.4048,29.375,29.5049,2729200.0],["2022-07-19",30.0948,30.7447,30.0548,30.4548,4213200.0],["2022-07-20",30.5048,31.5546,30.2948,31.2846,4000600.0],["2022-07-21",31.2046,31.4646,30.6147,31.4346,3390900.0],["2022-07-22",31.6246,31.7146,30.7747,30.9347,4030000.0],["2022-07-25",30.9747,31.2246,30.3848,30.7747,3495900.0],["2022-07-26",30.5847,30.5847,29.8049,29.9249,3487200.0],["2022-07-27",30.4548,31.6046,30.4548,31.4046,3461100.0],["2022-07-28",31.3346,32.6644,31.0047,32.6044,4246600.0],["2022-07-29",32.4244,32.7944,31.7545,32.7244,3787400.0],["2022-08-01",32.5144,33.0643,31.9545,32.8344,4307400.0],["2022-08-02",32.5944,33.3243,32.3944,33.0543,3801400.0],["2022-08-03",33.2943,34.6541,33.2943,34.1941,9652300.0],["2022-08-04",35.6339,36.1138,35.024,35.4439,8217300.0],["2022-08-05",34.994,35.6039,34.5741,34.704,4510900.0],["2022-08-08",35.044,35.8039,34.4441,34.4941,4488900.0],["2022-08-09",34.1241,34.1941,33.4843,33.9142,4274000.0],["2022-08-10",34.954,35.3339,33.8442,34.4741,5235900.0],["2022-08-11",35.144,35.6339,34.724,34.904,4141500.0],["2022-08-12",35.064,35.6339,34.794,35.5939,3447200.0],["2022-08-15",35.3439,35.8438,35.2639,35.5339,3363100.0],["2022-08-16",35.5939,36.3338,35.4339,36.1638,4311600.0],["2022-08-17",35.4239,35.6439,34.964,35.004,5428200.0],["2022-08-18",35.064,35.6739,34.694,35.6139,2997800.0],["2022-08-19",35.084,35.3239,34.5341,34.724,3334300.0],["2022-08-22",33.8042,34.0242,33.4443,33.7642,4314100.0],["2022-08-23",33.8742,34.674,33.8642,34.2941,3458600.0],["2022-08-24",34.3041,35.144,34.0542,34.664,3133700.0],["2022-08-25",34.954,35.7239,34.874,35.214,3484500.0],["2022-08-26",35.4639,35.5439,33.5642,33.5742,4291900.0],["2022-08-29",33.2843,34.1241,33.0343,33.7442,4198100.0],["2022-08-30",34.1041,34.1641,32.4844,32.9543,5199700.0],["2022-08-31",33.1743,33.6442,32.5544,32.6344,5150700.0],["2022-09-01",32.0845,32.4744,31.4646,32.4444,5149700.0],["2022-09-02",32.7444,33.2943,32.0045,32.8544,5056200.0],["2022-09-06",33.1443,33.4643,32.2145,32.7644,4716400.0],["2022-09-07",32.7744,33.7542,32.6744,33.5842,4085000.0],["2022-09-08",33.0273,34.0772,32.7173,34.0572,4667600.0],["2022-09-09",34.4072,35.1871,34.2772,35.0571,3954000.0],["2022-09-12",35.4271,36.087,35.2371,36.047,5047000.0],["2022-09-13",34.5772,35.4271,33.7272,33.8672,6970700.0],["2022-09-14",33.8372,34.0672,32.2373,34.0172,8569800.0],["2022-09-15",33.9472,35.1671,33.8772,34.4272,5200300.0],["2022-09-16",33.7672,33.9172,32.9173,33.3573,12743900.0],["2022-09-19",32.8373,34.4472,32.7773,34.3572,4712200.0],["2022-09-20",34.4472,34.8871,34.1272,34.5672,5708700.0],["2022-09-21",34.5372,34.6871,32.7573,32.7773,6233500.0],["2022-09-22",32.8473,32.8973,30.3975,30.6075,6009600.0],["2022-09-23",29.9975,30.1675,29.4476,30.0475,8266600.0],["2022-09-26",30.5575,31.5574,29.9475,29.9875,8423100.0],["2022-09-27",30.6375,31.2174,29.7975,29.9775,8721400.0],["2022-09-28",29.9975,30.8275,29.9175,30.6175,4875900.0],["2022-09-29",29.9675,30.1675,29.2176,29.9875,4865700.0],["2022-09-30",29.4276,30.4675,29.3776,29.7176,5431500.0],["2022-10-03",29.9775,30.9574,29.1976,30.6075,4534200.0],["2022-10-04",31.3474,32.9173,31.2674,32.8773,6101200.0],["2022-10-05",32.2273,33.7172,32.0974,33.5772,5017900.0],["2022-10-06",33.3672,34.1672,33.1873,33.3173,4632100.0],["2022-10-07",32.8273,33.1373,32.3373,32.6773,4440200.0],["2022-10-10",32.6273,32.7473,30.9075,31.4174,5661000.0],["2022-10-11",31.3874,31.5974,29.8875,30.5575,5781800.0],["2022-10-12",30.5275,31.1474,29.8575,30.8875,3835500.0],["2022-10-13",30.1275,31.5774,29.5676,30.7175,6118500.0],["2022-10-14",31.2474,31.7874,30.4975,30.6375,5342400.0],["2022-10-17",31.3474,32.3773,31.2674,32.2473,4732900.0],["2022-10-18",33.1373,33.9072,32.4173,32.5673,5297200.0],["2022-10-19",32.0274,32.7273,31.8374,32.4573,4831400.0],["2022-10-20",32.5473,33.3773,32.2573,32.4573,6287700.0],["2022-10-21",32.5073,33.9872,32.3073,33.9172,6252600.0],["2022-10-24",33.3872,34.1672,33.0173,33.9672,4887600.0],["2022-10-25",34.0172,34.9771,33.8272,34.1872,5381700.0],["2022-10-26",34.2372,35.1271,34.1472,34.3272,3168100.0],["2022-10-27",34.7471,35.3871,34.4072,34.4972,3780900.0],["2022-10-28",34.5272,35.977,34.4472,35.957,5112400.0],["2022-10-31",36.217,36.587,35.4871,35.5671,6394500.0],["2022-11-01",36.517,36.647,35.6071,35.937,5411700.0],["2022-11-02",35.857,36.967,34.9371,35.1071,7759500.0],["2022-11-03",33.0473,33.2973,31.3974,31.4074,14339200.0],["2022-11-04",32.3073,33.8372,32.2173,33.8372,8346400.0],["2022-11-07",33.9972,34.3272,32.9173,34.1872,6168600.0],["2022-11-08",34.4172,34.6871,33.8472,34.4872,5694200.0],["2022-11-09",33.8172,34.6071,33.5172,33.5572,5567100.0],["2022-11-10",35.2271,36.087,34.9971,35.3071,5206600.0],["2022-11-11",35.977,37.0669,35.6571,36.627,5019000.0],["2022-11-14",36.197,37.7869,35.817,36.947,6372400.0],["2022-11-15",37.9969,39.1568,37.3969,37.4869,6491300.0],["2022-11-16",37.3069,37.4969,36.587,37.0169,3314900.0],["2022-11-17",36.257,37.2369,35.967,37.0369,2839600.0],["2022-11-18",37.7369,37.9869,36.207,36.737,2586600.0],["2022-11-21",36.307,36.357,35.4071,35.757,3318000.0],["2022-11-22",35.7271,35.7271,35.0071,35.4671,5383400.0],["2022-11-23",35.4771,35.957,34.9971,35.877,2895700.0],["2022-11-25",35.807,35.917,35.4571,35.7271,1779300.0],["2022-11-28",35.5271,35.967,34.7171,34.9171,4976500.0],["2022-11-29",35.3071,35.987,35.0471,35.857,3654200.0],["2022-11-30",36.027,36.867,35.757,36.857,7151900.0],["2022-12-01",36.807,37.3869,36.707,37.2669,5323900.0],["2022-12-02",36.547,37.3669,36.547,37.0769,4660800.0],["2022-12-05",38.0669,38.6368,37.5169,37.7969,5588900.0],["2022-12-06",38.1369,38.2468,36.767,37.3169,4089200.0],["2022-12-07",36.887,37.2669,36.277,36.377,4127300.0],["2022-12-08",36.99,37.43,36.74,37.01,3966100.0],["2022-12-09",36.85,36.91,36.25,36.35,3853400.0],["2022-12-12",36.22,36.91,35.72,36.9,3260900.0],["2022-12-13",38.04,38.23,36.74,37.46,5562100.0],["2022-12-14",37.07,37.69,36.41,36.93,6700400.0],["2022-12-15",36.39,36.61,35.47,36.22,4845800.0],["2022-12-16",35.74,36.2,35.38,35.66,5470700.0],["2022-12-19",35.69,35.69,34.16,34.22,4257900.0],["2022-12-20",34.03,34.71,33.85,34.37,3431700.0],["2022-12-21",34.58,34.98,34.47,34.57,2949200.0],["2022-12-22",34.22,34.34,33.19,33.75,3376100.0],["2022-12-23",33.59,33.93,33.32,33.82,2041700.0],["2022-12-27",34.0,34.5,33.81,33.87,3030300.0],["2022-12-28",33.73,33.9,32.43,32.43,4150700.0],["2022-12-29",32.72,33.64,32.55,33.26,3780900.0],["2022-12-30",32.74,33.53,32.62,33.53,2853600.0],["2023-01-03",33.93,34.42,33.23,33.28,3642700.0],["2023-01-04",33.8,35.54,33.75,35.54,4450900.0],["2023-01-05",35.09,35.71,34.99,35.15,3461400.0],["2023-01-06",35.49,37.35,35.28,37.2,6592500.0],["2023-01-09",37.58,38.24,37.52,37.64,5376600.0],["2023-01-10",37.67,38.86,37.58,38.85,4313200.0],["2023-01-11",38.87,39.33,38.41,38.58,3614700.0],["2023-01-12",38.81,39.21,38.4,38.93,3680400.0],["2023-01-13",38.54,39.61,38.52,39.54,2499800.0],["2023-01-17",39.12,39.71,38.93,38.97,3200300.0],["2023-01-18",39.4,39.54,38.27,38.28,3089100.0],["2023-01-19",37.77,38.44,37.48,38.16,3930800.0],["2023-01-20",38.47,39.14,38.2,39.05,3101200.0],["2023-01-23",39.24,40.08,39.24,39.9,3815400.0],["2023-01-24",39.48,40.43,39.48,40.28,2918500.0],["2023-01-25",39.7,40.29,39.34,40.28,2683800.0],["2023-01-26",41.05,41.24,39.94,40.91,3843600.0],["2023-01-27",40.8,41.29,40.57,41.01,2553100.0],["2023-01-30",40.25,40.71,39.81,39.86,4935300.0],["2023-01-31",39.88,41.43,39.77,41.41,4323300.0],["2023-02-01",41.5,42.07,40.69,41.91,3614100.0],["2023-02-02",42.25,42.33,41.0,41.39,4270600.0],["2023-02-03",40.91,42.21,40.81,41.71,3258800.0],["2023-02-06",41.16,41.57,40.91,41.24,2602500.0],["2023-02-07",41.15,42.16,41.07,41.99,3450400.0],["2023-02-08",41.68,42.05,41.12,41.43,3858300.0],["2023-02-09",44.39,45.64,43.94,44.1,11926200.0],["2023-02-10",43.84,44.43,43.5,43.83,6243100.0],["2023-02-13",43.8,44.38,43.74,44.12,4679500.0],["2023-02-14",43.89,44.32,43.62,44.14,5923600.0],["2023-02-15",43.97,44.33,43.76,44.18,3717400.0],["2023-02-16",43.71,44.96,43.52,44.2,3860900.0],["2023-02-17",43.94,44.1,43.14,43.56,3638300.0],["2023-02-21",42.86,43.66,42.79,42.98,3808200.0],["2023-02-22",43.11,43.61,42.82,43.27,2585100.0],["2023-02-23",43.54,44.19,42.9,43.15,3284800.0],["2023-02-24",42.54,43.12,42.18,42.6,3505400.0],["2023-02-27",43.15,43.25,42.7,42.84,3261700.0],["2023-02-28",42.75,43.54,42.71,43.01,4665000.0],["2023-03-01",43.0,44.65,43.0,44.38,6025600.0],["2023-03-02",44.19,45.59,44.01,45.27,5705200.0],["2023-03-03",45.6,46.1,45.16,45.91,4914000.0],["2023-03-06",45.99,46.24,45.27,45.29,5225600.0],["2023-03-07",45.39,45.61,44.68,44.82,2926600.0],["2023-03-08",44.91,45.19,44.54,45.18,4465700.0],["2023-03-09",45.17,45.3,43.11,43.18,5926900.0],["2023-03-10",43.01,43.56,41.78,42.68,5725400.0],["2023-03-13",41.84,42.4,40.94,41.74,6417800.0],["2023-03-14",42.5,43.03,41.92,42.33,3543500.0],["2023-03-15",41.06,41.41,39.98,41.04,6511200.0],["2023-03-16",40.47,42.52,40.44,41.95,6117300.0],["2023-03-17",41.53,41.94,40.76,41.25,7077700.0],["2023-03-20",41.59,42.39,41.41,41.79,3621200.0],["2023-03-21",42.48,43.17,42.47,42.68,3442500.0],["2023-03-22",42.63,42.85,41.58,41.59,3221100.0],["2023-03-23",41.91,42.5,40.63,41.23,3999300.0],["2023-03-24",40.71,41.28,39.85,41.11,4209100.0],["2023-03-27",41.63,41.92,40.87,41.73,3141500.0],["2023-03-28",42.08,42.2,41.62,41.81,2582400.0],["2023-03-29",42.26,43.22,42.26,43.08,3551700.0],["2023-03-30",43.7,43.92,43.13,43.33,3437000.0],["2023-03-31",44.09,44.64,44.0,44.42,3749000.0],["2023-04-03",44.39,44.99,44.11,44.25,3754500.0],["2023-04-04",44.54,44.63,43.03,44.03,3211300.0],["2023-04-05",43.78,43.94,42.85,43.18,3221300.0],["2023-04-06",43.32,43.43,42.58,42.98,3726900.0],["2023-04-10",42.74,43.55,42.74,43.18,4817500.0],["2023-04-11",43.31,43.78,42.98,43.36,3368500.0],["2023-04-12",44.3,44.66,42.8,42.98,4193000.0],["2023-04-13",43.56,43.95,43.29,43.6,3473800.0],["2023-04-14",43.6,44.08,43.09,43.55,4923700.0],["2023-04-17",43.79,44.27,43.6,43.88,2609000.0],["2023-04-18",44.44,44.92,44.23,44.59,4493800.0],["2023-04-19",44.28,45.01,44.19,44.64,3102800.0],["2023-04-20",45.41,45.77,44.42,44.6,5283100.0],["2023-04-21",44.72,45.09,44.46,44.88,2624600.0],["2023-04-24",44.84,45.16,44.41,44.75,2683700.0],["2023-04-25",44.56,44.6,43.38,43.44,4633000.0],["2023-04-26",43.59,44.03,42.23,42.37,4354200.0],["2023-04-27",42.7,43.54,42.51,43.39,4195400.0],["2023-04-28",43.02,45.06,42.97,44.92,4900200.0],["2023-05-01",45.39,46.37,45.25,46.04,7933500.0],["2023-05-02",45.82,46.0,44.24,45.95,7857200.0],["2023-05-03",46.08,46.08,43.68,43.74,6187500.0],["2023-05-04",43.53,43.85,42.7,42.81,6085800.0],["2023-05-05",43.28,43.52,42.93,43.14,5287000.0],["2023-05-08",43.32,43.54,42.95,43.44,3913300.0],["2023-05-09",43.34,43.74,42.62,43.39,4119100.0],["2023-05-10",43.85,43.9,41.95,42.88,5181600.0],["2023-05-11",42.72,43.07,42.28,42.52,3837400.0],["2023-05-12",42.5,42.73,41.93,41.97,5278400.0],["2023-05-15",42.1,42.71,41.97,42.69,4044200.0],["2023-05-16",42.47,42.71,41.09,41.15,4322000.0],["2023-05-17",41.45,42.76,41.45,42.19,4090700.0],["2023-05-18",42.11,43.19,42.03,42.94,3588900.0],["2023-05-19",42.88,43.0,41.99,42.48,2971200.0],["2023-05-22",42.53,42.87,42.24,42.33,2817700.0],["2023-05-23",41.96,41.99,39.96,40.17,6096000.0],["2023-05-24",39.77,40.36,39.27,39.83,5096900.0],["2023-05-25",40.1,40.72,39.8,39.96,4175200.0],["2023-05-26",40.17,40.73,40.13,40.39,3917500.0],["2023-05-30",40.57,40.82,39.47,39.64,4904000.0],["2023-05-31",39.6,39.68,39.02,39.29,6218400.0],["2023-06-01",39.2,39.49,38.68,39.12,5733400.0],["2023-06-02",39.6,41.09,39.59,40.71,5374700.0],["2023-06-05",40.5,40.9,40.04,40.76,3705500.0],["2023-06-06",40.62,41.63,40.55,41.31,4924700.0],["2023-06-07",41.37,41.82,41.11,41.53,3184600.0],["2023-06-08",40.98,41.68,40.88,41.57,4201200.0],["2023-06-09",41.87,41.92,40.99,41.33,3465400.0],["2023-06-12",41.65,42.81,41.41,42.8,4918700.0],["2023-06-13",43.33,44.26,43.22,44.23,6794000.0],["2023-06-14",44.22,44.5,43.34,43.84,4226100.0],["2023-06-15",43.75,43.98,43.49,43.72,3465700.0],["2023-06-16",43.68,43.75,42.43,42.64,7930100.0],["2023-06-20",42.47,43.21,42.24,43.06,3739600.0],["2023-06-21",42.99,43.39,42.63,42.93,3070500.0],["2023-06-22",42.73,43.13,42.28,42.5,3081100.0],["2023-06-23",41.74,41.77,41.1,41.38,5176000.0],["2023-06-26",41.16,42.09,41.13,41.75,2294300.0],["2023-06-27",42.07,42.64,41.66,42.44,2080000.0],["2023-06-28",42.28,42.69,42.2,42.36,2667100.0],["2023-06-29",42.6,43.19,42.46,43.01,2288800.0],["2023-06-30",43.32,44.28,43.03,43.92,4729400.0],["2023-07-03",43.85,44.26,43.79,43.8,1573900.0],["2023-07-05",43.48,43.49,42.38,42.49,4201500.0],["2023-07-06",41.92,42.17,41.29,42.09,3709000.0],["2023-07-07",42.18,43.41,42.16,43.09,4397100.0],["2023-07-10",43.16,45.51,43.16,45.5,5868300.0],["2023-07-11",45.5,46.89,45.47,46.62,6121600.0],["2023-07-12",47.15,47.32,46.56,47.06,5002300.0],["2023-07-13",47.8,49.65,47.5,48.99,8014200.0],["2023-07-14",49.0,49.0,48.05,48.26,4843200.0],["2023-07-17",48.26,48.39,47.62,48.19,3946700.0],["2023-07-18",48.07,49.95,48.07,49.89,4087800.0],["2023-07-19",49.89,50.11,49.35,49.93,3623400.0],["2023-07-20",49.39,49.9,48.88,49.75,3183100.0],["2023-07-21",50.0,50.25,49.52,49.62,4086500.0],["2023-07-24",49.53,49.57,48.78,49.0,4808000.0],["2023-07-25",48.82,49.84,48.81,49.71,3359700.0],["2023-07-26",50.1,51.03,49.79,50.17,3878000.0],["2023-07-27",50.8,50.96,50.01,50.09,4206400.0],["2023-07-28",50.64,51.21,50.39,50.9,2913800.0],["2023-07-31",51.09,51.35,50.44,50.77,2676400.0],["2023-08-01",50.29,50.76,49.7,50.03,3577200.0],["2023-08-02",49.23,49.63,48.84,49.26,5049100.0],["2023-08-03",47.9,48.36,44.68,45.76,13565500.0],["2023-08-04",46.43,46.69,44.72,44.99,6865000.0],["2023-08-07",45.0,45.78,45.0,45.7,4884200.0],["2023-08-08",45.0,46.41,44.86,45.99,5002800.0],["2023-08-09",45.74,46.27,45.42,45.75,5541400.0],["2023-08-10",46.29,47.24,46.21,46.48,4891900.0],["2023-08-11",45.99,46.11,45.19,45.83,4772100.0],["2023-08-14",45.42,45.68,45.25,45.66,4374300.0],["2023-08-15",45.41,45.49,43.99,44.18,4752100.0],["2023-08-16",43.96,44.44,43.57,43.73,3834200.0],["2023-08-17",43.95,44.1,42.51,42.55,4312600.0],["2023-08-18",42.02,43.44,41.98,42.54,5688500.0],["2023-08-21",42.76,42.94,42.06,42.29,4966600.0],["2023-08-22",42.67,43.05,42.49,42.64,6141600.0],["2023-08-23",42.6,43.39,42.2,43.09,5655700.0],["2023-08-24",42.92,43.26,42.38,42.4,5143500.0],["2023-08-25",42.49,42.72,41.89,42.17,4639800.0],["2023-08-28",42.55,43.24,42.44,43.13,3697400.0],["2023-08-29",43.04,43.65,42.82,43.58,3310500.0],["2023-08-30",43.43,44.28,43.43,44.03,3665000.0],["2023-08-31",44.13,44.3,43.85,43.98,3182000.0],["2023-09-01",44.5,44.79,44.16,44.35,3144600.0],["2023-09-05",43.89,43.92,42.55,43.22,3893600.0],["2023-09-06",42.85,43.55,42.82,43.47,3163200.0],["2023-09-07",43.12,43.5,42.83,43.4,4038700.0],["2023-09-08",43.61,44.15,43.58,43.74,2821800.0],["2023-09-11",44.21,44.47,42.67,42.7,5221300.0],["2023-09-12",42.39,42.85,41.84,41.99,5184100.0],["2023-09-13",41.74,42.1,41.26,41.47,5419600.0],["2023-09-14",41.91,41.99,41.17,41.58,5679300.0],["2023-09-15",41.42,41.65,40.92,41.08,11017000.0],["2023-09-18",40.95,41.16,40.2,40.29,5312200.0],["2023-09-19",40.04,40.17,38.43,39.2,8780800.0],["2023-09-20",39.19,39.62,38.65,38.77,4905100.0],["2023-09-21",38.25,38.72,36.98,37.03,6519800.0],["2023-09-22",37.29,37.55,36.51,36.54,5199300.0],["2023-09-25",36.1,36.96,36.07,36.86,5073400.0],["2023-09-26",36.8,37.32,36.73,36.85,5338700.0],["2023-09-27",36.85,37.04,36.17,36.49,5047300.0],["2023-09-28",36.43,36.88,36.05,36.64,4067200.0],["2023-09-29",37.05,37.34,36.59,36.76,3502400.0],["2023-10-02",36.73,37.06,36.52,36.79,3617400.0],["2023-10-03",36.36,36.74,35.44,35.72,5326900.0],["2023-10-04",35.98,36.21,34.71,35.16,5942400.0],["2023-10-05",35.1,35.35,34.49,34.79,3947600.0],["2023-10-06",35.81,37.06,35.02,36.48,8247000.0],["2023-10-09",36.19,37.36,35.55,37.18,4969800.0],["2023-10-10",37.39,37.95,37.17,37.39,5590300.0],["2023-10-11",37.44,38.21,37.33,38.01,5182800.0],["2023-10-12",38.25,38.25,36.71,37.16,4514300.0],["2023-10-13",37.12,37.29,36.22,36.44,3500500.0],["2023-10-16",36.75,37.08,36.19,36.95,3135200.0],["2023-10-17",36.49,37.21,36.39,36.84,2962600.0],["2023-10-18",36.52,36.62,35.51,35.63,5624200.0],["2023-10-19",35.93,36.8,35.76,35.99,5092100.0],["2023-10-20",35.78,36.0,35.15,35.25,5185300.0],["2023-10-23",35.41,37.1,35.11,36.64,7034300.0],["2023-10-24",36.93,37.16,36.39,36.66,4213500.0],["2023-10-25",35.81,35.97,34.59,34.63,5879100.0],["2023-10-26",34.8,35.48,34.39,34.84,4056300.0],["2023-10-27",35.15,35.15,34.12,34.23,4021500.0],["2023-10-30",34.71,34.94,34.18,34.83,3628100.0],["2023-10-31",34.8,35.13,34.43,34.92,4266300.0],["2023-11-01",35.05,35.37,34.39,34.97,4337100.0],["2023-11-02",35.61,36.94,35.61,36.25,6822200.0],["2023-11-03",36.95,38.55,36.95,38.16,6747200.0],["2023-11-06",38.23,38.48,37.94,38.28,4900000.0],["2023-11-07",38.08,38.34,37.85,38.27,3678700.0],["2023-11-08",38.63,39.2,38.42,38.65,7476700.0],["2023-11-09",40.1,40.68,37.71,38.21,7944600.0],["2023-11-10",37.69,38.8,37.15,38.74,4703400.0],["2023-11-13",38.3,38.56,37.83,37.94,4472500.0],["2023-11-14",38.86,40.64,38.82,40.26,5978000.0],["2023-11-15",40.26,41.31,40.19,40.63,4569600.0],["2023-11-16",40.43,40.87,40.0,40.21,5125400.0],["2023-11-17",40.61,40.75,39.58,39.8,5699600.0],["2023-11-20",39.91,40.48,39.83,40.31,4094100.0],["2023-11-21",39.8,39.96,39.53,39.86,3479800.0],["2023-11-22",40.26,40.73,39.85,40.35,3238600.0],["2023-11-24",39.96,40.36,39.84,40.22,1362300.0],["2023-11-27",39.97,40.17,39.8,40.05,2996900.0],["2023-11-28",39.92,40.09,39.69,39.73,4320400.0],["2023-11-29",40.14,40.63,39.34,39.43,4103400.0],["2023-11-30",39.59,39.63,39.16,39.44,4902100.0],["2023-12-01",39.32,40.88,39.26,40.84,5347400.0],["2023-12-04",40.5,41.4,40.19,40.35,4937000.0],["2023-12-05",40.02,40.12,39.09,39.13,5098400.0],["2023-12-06",39.67,40.38,39.31,39.37,3951200.0],["2023-12-07",39.47,40.12,39.46,39.81,3356400.0],["2023-12-08",39.91,41.45,39.76,41.42,5918400.0],["2023-12-11",41.3,43.62,41.3,43.54,7063300.0],["2023-12-12",43.48,43.65,43.09,43.37,4050300.0],["2023-12-13",43.37,43.9,42.37,43.75,5467500.0],["2023-12-14",44.0,45.58,43.99,44.66,6447300.0],["2023-12-15",44.31,44.6,43.06,43.1,10522800.0],["2023-12-18",43.18,43.95,43.15,43.54,4249800.0],["2023-12-19",43.77,45.31,43.68,45.02,4995700.0],["2023-12-20",44.76,45.08,43.44,43.49,4338000.0],["2023-12-21",44.24,44.67,43.87,44.49,3946000.0],["2023-12-22",44.47,44.82,44.24,44.38,3022300.0],["2023-12-26",44.36,44.82,44.35,44.66,2292700.0],["2023-12-27",44.56,44.99,44.28,44.79,2742700.0],["2023-12-28",44.74,45.58,44.73,45.05,2293000.0],["2023-12-29",44.95,45.23,44.58,44.68,2634300.0],["2024-01-02",44.29,45.91,44.16,45.48,4204600.0],["2024-01-03",44.77,44.83,43.49,44.25,4054800.0],["2024-01-04",44.06,44.51,43.81,44.35,3454000.0],["2024-01-05",44.07,45.36,44.07,44.83,3204800.0],["2024-01-08",44.74,45.91,44.72,45.91,3604300.0],["2024-01-09",45.18,45.33,44.26,44.61,4902600.0],["2024-01-10",44.46,44.84,43.38,43.49,5589200.0],["2024-01-11",43.37,43.75,42.48,43.41,4263100.0],["2024-01-12",43.25,43.62,42.3,42.37,4404500.0],["2024-01-16",42.0,42.5,41.74,42.27,5546200.0],["2024-01-17",41.61,41.94,41.27,41.63,5221000.0],["2024-01-18",42.15,42.9,41.86,42.86,4547500.0],["2024-01-19",43.05,43.26,42.26,43.0,5465300.0],["2024-01-22",43.21,43.54,42.45,42.56,4245500.0],["2024-01-23",43.02,43.34,42.46,43.05,3365700.0],["2024-01-24",43.61,43.66,42.77,42.86,3855400.0],["2024-01-25",43.56,44.1,43.31,43.62,4086900.0],["2024-01-26",43.83,43.94,43.45,43.65,3475700.0],["2024-01-29",43.62,43.94,43.24,43.85,2912500.0],["2024-01-30",43.71,43.9,43.45,43.66,2726700.0],["2024-01-31",43.61,44.53,43.16,43.37,4527700.0],["2024-02-01",43.98,44.73,43.62,44.71,5235400.0],["2024-02-02",44.32,45.23,43.5,44.88,4084200.0],["2024-02-05",44.47,44.8,43.93,44.51,3149700.0],["2024-02-06",44.88,45.39,44.54,44.69,4168300.0],["2024-02-07",44.8,44.98,44.34,44.72,3918100.0],["2024-02-08",45.5,46.5,45.27,46.43,5538300.0],["2024-02-09",46.67,46.86,46.21,46.74,3889200.0],["2024-02-12",46.96,47.53,46.63,47.02,3913700.0],["2024-02-13",45.61,45.96,45.04,45.66,6891100.0],["2024-02-14",44.1,44.45,41.68,42.8,16791700.0],["2024-02-15",42.93,43.45,42.51,43.1,5746100.0],["2024-02-16",42.61,42.91,41.98,42.54,6156900.0],["2024-02-20",42.32,42.61,41.74,42.36,4321500.0],["2024-02-21",42.2,42.65,41.95,42.3,3678900.0],["2024-02-22",42.88,42.97,42.36,42.43,3277700.0],["2024-02-23",42.35,43.2,42.34,42.58,3434300.0],["2024-02-26",42.49,42.86,41.62,41.75,3383800.0],["2024-02-27",42.17,42.32,41.64,42.0,3206200.0],["2024-02-28",41.64,42.29,41.6,42.19,4142500.0],["2024-02-29",42.67,43.36,42.34,43.28,4264400.0],["2024-03-01",42.95,43.09,42.19,42.96,4056900.0],["2024-03-04",42.67,42.75,42.0,42.01,3154300.0],["2024-03-05",41.63,42.68,41.25,41.99,3948200.0],["2024-03-06",42.39,42.58,41.92,42.03,2644700.0],["2024-03-07",42.22,43.1,42.22,42.91,2969200.0],["2024-03-08",43.1,43.62,42.36,42.47,2765500.0],["2024-03-11",42.46,43.05,42.31,42.64,2247800.0],["2024-03-12",42.77,43.28,42.63,42.8,2659000.0],["2024-03-13",42.63,43.11,42.63,42.86,2406500.0],["2024-03-14",42.58,43.53,42.5,42.77,3944800.0],["2024-03-15",42.42,43.49,42.22,42.88,5188600.0],["2024-03-18",43.1,44.45,42.96,44.12,4302200.0],["2024-03-19",44.12,44.48,43.71,44.47,2715100.0],["2024-03-20",44.43,44.79,43.97,44.61,2565100.0],["2024-03-21",44.93,45.34,44.63,44.75,2508100.0],["2024-03-22",44.72,44.95,44.33,44.47,1857500.0],["2024-03-25",44.46,44.82,44.23,44.55,2276600.0],["2024-03-26",45.36,46.59,45.07,46.46,4319500.0],["2024-03-27",47.0,47.12,45.99,46.6,3222900.0],["2024-03-28",46.93,47.55,46.74,47.21,3079500.0],["2024-04-01",47.49,48.25,47.31,47.78,3123500.0],["2024-04-02",47.04,47.13,46.33,46.42,2901400.0],["2024-04-03",46.15,47.24,46.07,46.75,2623900.0],["2024-04-04",47.33,47.45,45.83,45.86,2701200.0],["2024-04-05",45.86,46.64,45.76,46.53,1923100.0],["2024-04-08",46.75,47.11,46.14,46.3,2275700.0],["2024-04-09",46.39,46.62,46.02,46.41,2223900.0],["2024-04-10",45.42,45.49,44.29,44.68,3056000.0],["2024-04-11",44.47,45.02,44.13,44.72,2692700.0],["2024-04-12",44.12,44.14,42.34,42.48,4502300.0],["2024-04-15",43.08,43.95,42.65,42.85,3970900.0],["2024-04-16",42.8,43.06,42.43,42.7,2984400.0],["2024-04-17",43.05,43.05,42.02,42.03,2523100.0],["2024-04-18",41.89,42.76,41.52,42.04,3502800.0],["2024-04-19",42.11,42.75,42.0,42.42,2659800.0],["2024-04-22",43.0,43.05,42.07,42.43,2639100.0],["2024-04-23",42.69,43.13,42.47,42.85,1791200.0],["2024-04-24",43.07,43.28,42.13,42.71,2617000.0],["2024-04-25",42.37,42.56,42.06,42.18,3036100.0],["2024-04-26",41.69,42.38,41.06,41.09,4682700.0],["2024-04-29",41.67,42.0,41.41,41.61,4180900.0],["2024-04-30",41.27,41.3,39.35,39.44,5808000.0],["2024-05-01",38.92,40.41,38.64,39.75,7354900.0],["2024-05-02",43.5,43.5,40.62,40.87,7464000.0],["2024-05-03",41.4,41.64,40.74,41.04,4379200.0],["2024-05-06",41.4,41.74,40.52,41.01,4505700.0],["2024-05-07",40.99,41.09,40.5,40.64,3297000.0],["2024-05-08",40.25,40.65,39.97,40.04,4430100.0],["2024-05-09",40.08,40.97,40.03,40.85,2715400.0],["2024-05-10",40.84,40.95,40.47,40.57,2036800.0],["2024-05-13",41.09,41.33,40.67,40.93,2697600.0],["2024-05-14",41.29,41.77,40.93,41.29,3422900.0],["2024-05-15",41.52,41.86,41.15,41.55,3007500.0],["2024-05-16",41.5,42.14,41.36,41.65,3568300.0],["2024-05-17",41.56,41.91,40.96,41.03,2705600.0],["2024-05-20",41.0,41.44,40.79,41.36,3512700.0],["2024-05-21",41.22,41.43,40.79,40.81,2484400.0],["2024-05-22",40.58,40.73,39.92,40.2,3323800.0],["2024-05-23",40.28,40.42,38.74,38.93,4460700.0],["2024-05-24",39.17,39.82,39.08,39.72,2937000.0],["2024-05-28",39.72,40.07,38.62,38.98,3672600.0],["2024-05-29",38.24,38.73,38.03,38.7,3842200.0],["2024-05-30",38.82,38.97,38.21,38.53,3321700.0],["2024-05-31",38.71,40.19,38.53,40.17,7458200.0],["2024-06-03",40.17,40.47,39.38,40.21,3357100.0],["2024-06-04",40.05,40.28,39.41,39.44,2684800.0],["2024-06-05",39.59,40.46,39.49,40.38,3051300.0],["2024-06-06",40.43,40.7,40.03,40.09,3506800.0],["2024-06-07",39.77,40.72,39.66,40.69,3041400.0],["2024-06-10",40.47,40.96,40.25,40.77,3149300.0],["2024-06-11",40.65,40.84,39.86,40.77,2953800.0],["2024-06-12",41.46,41.7,40.14,40.47,4028800.0],["2024-06-13",40.35,40.62,40.1,40.53,3098600.0],["2024-06-14",40.0,40.27,39.53,39.85,2680900.0],["2024-06-17",39.61,40.43,38.96,40.39,2964300.0],["2024-06-18",40.2,40.73,40.0,40.53,2741200.0],["2024-06-20",40.5,42.25,40.41,41.7,3715700.0],["2024-06-21",41.7,42.21,41.59,42.0,8753100.0],["2024-06-24",42.0,42.59,41.84,42.45,3857100.0],["2024-06-25",42.39,42.49,41.64,41.96,2664500.0],["2024-06-26",41.73,42.54,41.73,42.43,2222600.0],["2024-06-27",42.48,43.4,42.37,43.37,3071600.0],["2024-06-28",43.6,44.55,43.53,44.44,5978400.0],["2024-07-01",44.55,44.67,42.59,42.86,3263500.0],["2024-07-02",42.98,43.05,42.25,42.33,3597600.0],["2024-07-03",42.98,43.98,42.69,43.28,2401100.0],["2024-07-05",42.84,43.3,42.6,43.04,4584600.0],["2024-07-08",43.26,43.74,43.01,43.69,2629000.0],["2024-07-09",43.79,44.3,43.41,43.74,2699500.0],["2024-07-10",43.99,44.01,43.46,43.91,2352400.0],["2024-07-11",44.26,46.08,44.2,45.84,4737800.0],["2024-07-12",46.01,46.56,45.91,46.11,2597700.0],["2024-07-15",46.04,46.43,45.83,46.15,2288700.0],["2024-07-16",46.29,46.98,46.06,46.78,2716100.0],["2024-07-17",46.45,47.26,46.08,46.19,2795800.0],["2024-07-18",45.98,46.88,45.24,45.3,2583200.0],["2024-07-19",45.3,45.56,44.71,45.37,2144700.0],["2024-07-22",45.4,45.54,43.6,43.77,4020100.0],["2024-07-23",43.66,43.8,43.3,43.78,3543100.0],["2024-07-24",43.32,43.78,42.39,42.44,3309600.0],["2024-07-25",42.5,42.78,41.4,41.44,3646700.0],["2024-07-26",42.22,42.22,41.33,41.84,2738000.0],["2024-07-29",41.26,43.15,41.26,42.78,3379000.0],["2024-07-30",42.76,43.5,42.63,42.78,2973200.0],["2024-07-31",43.13,43.99,42.93,42.97,4895300.0],["2024-08-01",40.05,40.35,36.62,37.29,20442200.0],["2024-08-02",36.52,36.62,35.0,35.48,12827900.0],["2024-08-05",33.79,34.51,33.44,34.07,9986600.0],["2024-08-06",34.25,35.95,34.24,35.4,7302700.0],["2024-08-07",36.79,37.58,36.4,36.44,9821400.0],["2024-08-08",36.85,37.96,36.85,37.49,5468100.0],["2024-08-09",37.35,37.74,37.06,37.13,4219900.0],["2024-08-12",37.27,37.87,37.05,37.28,3580800.0],["2024-08-13",37.51,38.38,37.32,38.16,4914300.0],["2024-08-14",38.28,38.57,37.58,38.08,3334600.0],["2024-08-15",38.89,39.41,38.72,39.2,4270300.0],["2024-08-16",39.04,39.65,38.83,38.9,3406500.0],["2024-08-19",39.08,40.09,39.04,40.07,3385000.0],["2024-08-20",40.05,40.1,39.31,39.4,3375200.0],["2024-08-21",39.71,40.02,39.44,39.5,3123700.0],["2024-08-22",39.7,39.7,38.72,38.74,3686400.0],["2024-08-23",38.85,39.26,38.56,38.93,5127200.0],["2024-08-26",39.28,39.29,37.78,38.04,4006300.0],["2024-08-27",38.0,38.24,37.63,38.01,3216900.0],["2024-08-28",37.78,37.94,36.47,37.06,4481200.0],["2024-08-29",37.36,37.87,37.19,37.41,3792100.0],["2024-08-30",37.68,37.68,36.87,37.59,4638500.0],["2024-09-03",37.23,37.37,36.05,36.29,4869800.0],["2024-09-04",36.29,37.31,36.29,36.61,5022500.0],["2024-09-05",36.9,36.93,35.53,35.81,4136500.0],["2024-09-06",35.8,36.03,34.87,35.01,5821700.0],["2024-09-09",35.25,35.65,34.94,34.97,4216600.0],["2024-09-10",35.01,35.09,34.52,34.87,3214400.0],["2024-09-11",34.84,35.45,34.16,35.38,3434600.0],["2024-09-12",35.43,35.99,34.99,35.9,4051200.0],["2024-09-13",36.15,37.32,36.11,36.51,5160100.0],["2024-09-16",36.5,36.89,35.89,36.44,5062700.0],["2024-09-17",37.04,37.23,36.57,37.21,4730400.0],["2024-09-18",37.37,37.94,36.78,36.96,6721800.0],["2024-09-19",37.9,38.23,37.47,37.75,5999600.0],["2024-09-20",37.67,37.75,36.72,37.31,11291700.0],["2024-09-23",37.3,37.6,36.54,36.85,6791400.0],["2024-09-24",37.67,38.3,36.92,37.35,6162300.0],["2024-09-25",37.3,37.86,37.02,37.18,3809200.0],["2024-09-26",38.18,38.58,37.76,38.31,4577000.0],["2024-09-27",38.8,40.16,38.7,39.62,5684500.0],["2024-09-30",39.59,39.78,38.83,39.09,3973500.0],["2024-10-01",38.8,39.0,37.98,38.62,4121600.0],["2024-10-02",38.59,39.76,38.5,39.62,4407500.0],["2024-10-03",39.12,39.69,38.63,39.67,3530500.0],["2024-10-04",40.34,40.47,39.75,40.43,3635000.0],["2024-10-07",40.5,41.64,40.43,41.1,4525100.0],["2024-10-08",40.35,40.39,38.44,39.81,5036100.0],["2024-10-09",39.66,40.34,39.55,40.18,3100800.0],["2024-10-10",39.97,40.04,39.48,39.59,2680000.0],["2024-10-11",39.52,40.23,39.52,39.66,2337300.0],["2024-10-14",39.24,40.29,39.2,40.24,3113600.0],["2024-10-15",40.14,40.37,39.34,39.39,2797000.0],["2024-10-16",39.69,39.98,39.39,39.9,2594600.0],["2024-10-17",39.58,40.6,39.58,40.58,3409200.0],["2024-10-18",40.98,41.44,40.64,41.19,3440300.0],["2024-10-21",41.11,41.19,40.14,40.48,2993800.0],["2024-10-22",40.66,40.66,40.0,40.52,2683400.0],["2024-10-23",40.28,40.31,39.6,39.64,3048200.0],["2024-10-24",39.96,40.28,39.49,40.1,2791800.0],["2024-10-25",40.56,40.82,40.12,40.36,2345200.0],["2024-10-28",40.76,41.91,40.63,41.72,3278600.0],["2024-10-29",41.5,42.54,41.43,41.99,5060700.0],["2024-10-30",41.46,42.07,41.15,41.41,6405700.0],["2024-10-31",38.77,39.16,36.26,36.87,13591300.0],["2024-11-01",37.37,37.97,36.4,36.41,6297400.0],["2024-11-04",36.45,37.36,36.22,36.4,3590100.0],["2024-11-05",36.08,36.53,35.56,36.23,4217700.0],["2024-11-06",37.8,38.34,37.43,37.43,5548800.0],["2024-11-07",37.69,38.42,37.4,37.67,3004000.0],["2024-11-08",37.3,37.53,36.33,36.69,4367500.0],["2024-11-11",36.84,37.08,36.35,36.72,3509500.0],["2024-11-12",36.36,36.95,35.74,36.75,6175000.0],["2024-11-13",36.7,38.2,36.65,37.98,5438300.0],["2024-11-14",38.16,38.59,37.52,37.52,3258500.0],["2024-11-15",37.57,37.57,36.8,37.28,3364100.0],["2024-11-18",37.66,37.66,36.67,37.15,3342700.0],["2024-11-19",36.61,37.29,36.3,37.27,2445600.0],["2024-11-20",37.21,37.55,36.62,37.51,3213100.0],["2024-11-21",37.54,38.08,37.26,38.01,2569600.0],["2024-11-22",37.8,38.22,37.59,37.8,3368900.0],["2024-11-25",37.85,38.37,37.75,38.31,4073500.0],["2024-11-26",38.16,38.19,37.34,37.55,2852100.0],["2024-11-27",37.42,38.06,37.12,37.37,3184300.0],["2024-11-29",37.5,38.46,37.46,38.34,1881300.0],["2024-12-02",38.47,38.47,37.73,38.29,3281700.0],["2024-12-03",38.24,38.25,36.84,37.51,4211800.0],["2024-12-04",37.57,37.72,37.08,37.52,2643900.0],["2024-12-05",37.7,37.78,36.82,36.84,3387800.0],["2024-12-06",37.37,37.82,36.56,36.66,5294400.0],["2024-12-09",37.06,38.0,36.52,36.6,5038000.0],["2024-12-10",36.65,37.01,36.2,36.52,3352100.0],["2024-12-11",36.76,37.02,36.12,36.94,3212800.0],["2024-12-12",36.8,37.68,36.7,36.8,4004500.0],["2024-12-13",36.81,36.91,36.2,36.25,2843100.0],["2024-12-16",36.05,36.37,35.1,35.28,5604500.0],["2024-12-17",35.09,35.88,35.04,35.37,3936800.0],["2024-12-18",35.54,35.83,33.75,33.8,4285500.0],["2024-12-19",34.1,34.38,33.28,33.44,5116200.0],["2024-12-20",33.38,34.83,33.37,34.16,8754200.0],["2024-12-23",34.0,34.43,33.78,34.29,3740400.0],["2024-12-24",34.29,34.82,34.14,34.74,1866800.0],["2024-12-26",34.51,35.14,34.46,34.89,2468100.0],["2024-12-27",34.61,35.14,34.59,34.77,2524400.0],["2024-12-30",34.42,34.78,34.11,34.35,3243200.0],["2024-12-31",34.54,34.98,34.41,34.65,2923100.0],["2025-01-02",34.89,35.13,33.54,33.66,4247900.0],["2025-01-03",33.81,34.23,33.58,34.09,3320500.0],["2025-01-06",34.53,34.77,33.74,33.94,6038900.0],["2025-01-07",34.18,34.39,33.09,33.23,4901400.0],["2025-01-08",33.06,33.2,32.5,32.69,4486800.0],["2025-01-10",32.31,32.35,31.85,31.87,5914100.0],["2025-01-13",31.8,32.43,31.61,32.33,5165400.0],["2025-01-14",32.4,33.13,32.07,33.1,6102300.0],["2025-01-15",33.85,34.05,32.84,33.0,5044900.0],["2025-01-16",32.85,33.41,32.83,33.13,3927500.0],["2025-01-17",33.45,33.75,32.77,32.85,4592000.0],["2025-01-21",33.0,33.58,32.96,33.35,5019500.0],["2025-01-22",33.33,33.36,32.79,32.81,4254700.0],["2025-01-23",32.73,33.39,32.64,33.12,4719100.0],["2025-01-24",33.0,33.23,32.83,32.89,2852400.0],["2025-01-27",32.79,33.76,32.78,33.56,5497600.0],["2025-01-28",33.71,33.85,33.31,33.5,3460900.0],["2025-01-29",33.58,34.41,33.44,34.01,5251600.0],["2025-01-30",34.4,35.05,34.16,34.55,4850500.0],["2025-01-31",34.55,34.89,34.17,34.48,5009700.0],["2025-02-03",32.76,34.53,32.67,34.15,5541100.0],["2025-02-04",35.01,35.05,34.39,34.55,5857700.0],["2025-02-05",34.47,34.63,34.22,34.24,4203000.0],["2025-02-06",34.39,34.97,34.29,34.48,2886600.0],["2025-02-07",34.75,34.81,34.21,34.57,4177200.0],["2025-02-10",34.6,34.7,33.79,34.36,4356000.0],["2025-02-11",33.84,34.65,33.84,34.27,3678800.0],["2025-02-12",34.29,34.67,34.07,34.37,7460800.0],["2025-02-13",38.55,40.75,38.05,40.37,17992400.0],["2025-02-14",41.21,41.32,39.72,39.81,6452100.0],["2025-02-18",39.74,39.75,37.89,38.07,6062900.0],["2025-02-19",37.78,38.46,37.75,38.34,4414700.0],["2025-02-20",37.98,38.45,37.83,38.3,3234600.0],["2025-02-21",38.35,38.44,36.0,36.0,5169800.0],["2025-02-24",36.9,36.9,36.05,36.37,4240300.0],["2025-02-25",36.39,36.5,35.14,35.52,4944300.0],["2025-02-26",35.99,36.17,34.86,35.17,4577900.0],["2025-02-27",35.25,35.42,34.62,34.67,3582300.0],["2025-02-28",34.62,35.09,34.19,34.76,4440800.0],["2025-03-03",35.21,35.53,33.19,33.19,4898300.0],["2025-03-04",32.77,33.25,31.6,32.61,6146200.0],["2025-03-05",32.72,33.26,32.14,32.83,4233100.0],["2025-03-06",32.37,32.72,31.5,31.64,5420400.0],["2025-03-07",31.36,32.38,30.69,32.03,9376400.0],["2025-03-10",31.78,32.95,31.56,31.89,9080500.0],["2025-03-11",31.79,32.04,30.79,31.29,5775700.0],["2025-03-12",31.29,31.76,30.53,30.99,5265700.0],["2025-03-13",31.0,31.48,29.99,30.16,4514400.0],["2025-03-14",30.85,31.84,30.7,31.76,5186400.0],["2025-03-17",31.91,32.88,31.84,32.42,5132400.0],["2025-03-18",32.33,32.48,31.68,31.86,4623300.0],["2025-03-19",32.04,32.94,32.0,32.69,4176400.0],["2025-03-20",32.57,33.27,32.44,32.53,4758300.0],["2025-03-21",32.02,32.22,31.16,31.42,13130800.0],["2025-03-24",31.84,32.51,31.75,32.42,5301400.0],["2025-03-25",32.61,32.68,31.82,32.04,4664400.0],["2025-03-26",31.95,32.33,31.9,32.12,2977700.0],["2025-03-27",31.89,32.41,31.6,31.61,4009600.0],["2025-03-28",31.26,31.57,30.23,30.36,6500600.0],["2025-03-31",29.74,30.07,28.63,29.64,7021900.0],["2025-04-01",29.54,30.0,28.97,29.94,6447600.0],["2025-04-02",29.47,30.94,29.47,30.75,5133600.0],["2025-04-03",28.91,29.14,27.5,27.9,13214400.0],["2025-04-04",26.88,27.58,25.61,26.86,11275500.0],["2025-04-07",26.06,28.17,25.53,26.3,11382900.0],["2025-04-08",27.26,27.76,25.3,25.79,10725100.0],["2025-04-09",25.63,30.24,25.62,29.93,9057200.0],["2025-04-10",29.22,29.54,27.78,28.75,7317100.0],["2025-04-11",28.66,29.68,28.36,29.35,4814700.0],["2025-04-14",29.97,30.04,28.96,29.62,5143000.0],["2025-04-15",29.62,30.16,29.47,29.71,5791300.0],["2025-04-16",29.41,29.66,28.12,28.46,6446000.0],["2025-04-17",28.65,29.24,28.36,28.9,4333600.0],["2025-04-21",28.66,29.11,28.51,28.92,4534700.0],["2025-04-22",29.23,30.38,29.19,30.28,5488400.0],["2025-04-23",31.24,32.33,30.61,30.77,5789300.0],["2025-04-24",30.75,31.57,30.47,31.42,6263200.0],["2025-04-25",31.62,32.3,31.36,31.67,4628100.0],["2025-04-28",31.88,32.72,31.85,32.21,5599000.0],["2025-04-29",32.0,32.3,31.34,31.8,4491800.0],["2025-04-30",31.0,31.62,30.7,31.46,6426500.0],["2025-05-01",33.04,33.23,30.21,30.86,10705900.0],["2025-05-02",31.49,32.3,31.15,31.97,7299800.0],["2025-05-05",31.5,32.64,31.42,32.07,3747900.0],["2025-05-06",31.53,31.9,31.21,31.42,5194600.0],["2025-05-07",31.64,32.13,31.22,31.74,4552500.0],["2025-05-08",31.85,32.72,31.55,32.21,6025700.0],["2025-05-09",32.27,32.64,32.2,32.58,2847900.0],["2025-05-12",33.96,34.74,33.5,34.66,5467800.0],["2025-05-13",34.69,35.1,34.49,34.9,4641700.0],["2025-05-14",34.73,35.09,34.67,34.95,5452100.0],["2025-05-15",34.56,34.71,33.88,34.39,4665400.0],["2025-05-16",34.39,34.4,32.87,33.97,4682300.0],["2025-05-19",33.26,33.75,33.2,33.67,3364700.0],["2025-05-20",33.43,33.44,32.77,32.9,3147400.0],["2025-05-21",32.42,32.53,31.27,31.37,6218900.0],["2025-05-22",31.25,31.54,30.75,31.35,5057100.0],["2025-05-23",30.65,31.57,30.58,31.35,2980200.0],["2025-05-27",31.91,32.26,31.39,31.99,4069700.0],["2025-05-28",32.11,32.22,31.75,31.8,3143600.0],["2025-05-29",32.22,32.22,31.43,31.73,4585000.0],["2025-05-30",31.34,31.84,31.12,31.65,15732100.0],["2025-06-02",31.57,31.71,30.72,31.17,5584600.0],["2025-06-03",31.04,32.25,30.68,31.96,4539100.0],["2025-06-04",31.91,32.24,31.62,31.99,3640400.0],["2025-06-05",31.98,32.05,31.08,31.29,3663100.0],["2025-06-06",32.08,32.08,31.68,31.86,3184200.0],["2025-06-09",32.18,32.54,32.0,32.47,3847500.0],["2025-06-10",32.57,33.49,32.5,33.39,4211700.0],["2025-06-11",33.7,33.92,33.0,33.23,4703600.0],["2025-06-12",32.68,33.24,32.35,33.14,3044400.0],["2025-06-13",32.3,32.52,31.49,31.73,5966500.0],["2025-06-16",32.71,34.51,32.45,34.3,9091700.0],["2025-06-17",34.0,34.08,33.33,33.57,5321500.0],["2025-06-18",33.57,34.45,33.57,33.94,5125100.0],["2025-06-20",34.31,34.77,33.49,33.77,11169700.0],["2025-06-23",33.64,33.64,32.3,33.25,6034800.0],["2025-06-24",33.76,34.29,33.66,34.2,4367600.0],["2025-06-25",34.21,34.24,33.76,33.88,2900800.0],["2025-06-26",33.76,34.25,33.6,33.79,4347200.0],["2025-06-27",33.92,34.41,33.81,34.37,4993700.0],["2025-06-30",34.44,34.75,34.12,34.39,3801000.0],["2025-07-01",34.66,37.08,34.59,36.89,8537100.0],["2025-07-02",36.94,37.8,36.63,37.67,5316900.0],["2025-07-03",37.86,38.03,37.51,37.59,2311200.0],["2025-07-07",36.55,37.4,36.3,37.03,5116800.0],["2025-07-08",37.35,37.78,37.13,37.52,3654300.0],["2025-07-09",37.78,37.83,37.45,37.69,2892400.0],["2025-07-10",38.0,38.87,37.79,38.84,4041400.0],["2025-07-11",38.65,38.65,37.92,37.93,4349000.0],["2025-07-14",37.75,38.16,37.29,38.11,3515700.0],["2025-07-15",38.15,38.33,37.53,37.72,4457300.0],["2025-07-16",37.81,38.03,36.96,37.3,3566700.0],["2025-07-17",37.55,38.15,37.41,37.57,3705100.0],["2025-07-18",37.81,37.81,37.02,37.19,4114000.0],["2025-07-21",37.59,37.68,37.1,37.17,3479600.0],["2025-07-22",36.87,38.25,36.7,38.14,4503100.0],["2025-07-23",38.5,38.87,38.15,38.33,3893600.0],["2025-07-24",38.38,38.6,37.33,37.36,5033500.0],["2025-07-25",37.58,38.49,37.08,38.44,4079000.0],["2025-07-28",38.4,39.29,38.4,38.56,5202000.0],["2025-07-29",38.74,38.75,36.93,37.41,6235100.0],["2025-07-30",37.2,38.46,37.2,37.88,10266300.0],["2025-07-31",36.71,36.8,35.34,36.45,10769500.0],["2025-08-01",36.14,36.35,34.97,35.75,7649800.0],["2025-08-04",35.76,36.05,35.06,35.51,4689500.0],["2025-08-05",35.38,35.41,34.25,34.97,5157500.0],["2025-08-06",35.09,35.25,34.85,35.09,3679400.0],["2025-08-07",35.48,35.48,34.27,34.71,4336400.0],["2025-08-08",34.59,34.63,33.85,34.18,3182800.0],["2025-08-11",34.17,34.61,33.95,34.38,3792600.0],["2025-08-12",34.61,35.62,34.52,35.4,4360000.0],["2025-08-13",35.3,36.56,35.24,36.45,4423300.0],["2025-08-14",36.08,36.41,35.75,36.33,2889800.0],["2025-08-15",36.59,36.71,35.9,35.92,3617900.0],["2025-08-18",35.97,36.33,35.84,36.18,2795500.0],["2025-08-19",36.33,36.92,36.28,36.71,4084900.0],["2025-08-20",36.41,36.6,36.11,36.31,2948000.0],["2025-08-21",36.07,36.55,36.0,36.22,4136600.0],["2025-08-22",36.47,38.12,36.36,38.06,4617500.0],["2025-08-25",38.07,38.26,37.77,38.12,3207100.0],["2025-08-26",38.15,38.64,38.02,38.51,4598900.0],["2025-08-27",38.51,39.89,38.3,39.77,4462900.0],["2025-08-28",39.97,40.16,39.37,39.59,3384300.0],["2025-08-29",39.54,39.76,39.26,39.69,2985900.0],["2025-09-02",39.12,39.12,38.36,38.91,4262800.0],["2025-09-03",38.66,39.14,38.03,38.11,3656200.0],["2025-09-04",38.2,38.31,36.97,37.03,4794500.0],["2025-09-05",37.22,38.18,36.33,36.68,4910000.0],["2025-09-08",36.65,36.7,35.87,36.2,4433000.0],["2025-09-09",36.1,36.41,35.81,36.0,2842700.0],["2025-09-10",35.95,36.32,35.79,35.95,3065200.0],["2025-09-11",35.75,36.1,35.33,35.34,6620600.0],["2025-09-12",35.17,35.23,34.35,34.55,5226600.0],["2025-09-15",34.7,36.24,34.61,35.64,6513200.0],["2025-09-16",35.59,36.06,34.91,35.36,4264500.0],["2025-09-17",35.5,36.04,34.7,35.29,3626000.0],["2025-09-18",35.46,36.03,35.18,35.94,3723900.0],["2025-09-19",36.31,36.51,35.7,35.8,7168900.0],["2025-09-22",35.57,35.6,34.48,34.49,6073300.0],["2025-09-23",34.55,35.23,34.55,34.77,4726900.0],["2025-09-24",34.78,34.88,34.1,34.55,4406700.0],["2025-09-25",34.28,34.71,34.15,34.48,4074900.0],["2025-09-26",34.53,35.8,34.53,35.6,4411100.0],["2025-09-29",36.02,36.84,35.71,36.53,4780900.0],["2025-09-30",36.38,36.6,34.23,34.66,6391100.0],["2025-10-01",34.3,34.83,34.14,34.69,4379600.0],["2025-10-02",34.76,35.55,34.24,34.75,4585800.0],["2025-10-03",34.91,35.07,33.59,33.93,6726300.0],["2025-10-06",34.09,34.38,33.71,33.92,3782700.0],["2025-10-07",33.9,34.02,33.03,33.12,5268300.0],["2025-10-08",33.12,33.12,32.0,32.32,6211700.0],["2025-10-09",32.32,32.78,32.2,32.45,4302700.0],["2025-10-10",32.54,32.61,31.26,31.28,6505700.0],["2025-10-13",31.68,32.04,31.23,31.57,5094700.0],["2025-10-14",31.65,32.99,31.26,32.45,5433000.0],["2025-10-15",32.47,32.76,32.14,32.17,3424100.0],["2025-10-16",31.93,32.18,31.38,31.69,4145600.0],["2025-10-17",31.61,31.92,31.37,31.58,2670800.0],["2025-10-20",31.9,32.44,31.8,31.87,4043100.0],["2025-10-21",31.8,32.99,31.76,32.9,3978200.0],["2025-10-22",32.81,33.04,32.55,32.68,3167600.0],["2025-10-23",33.16,33.58,32.92,33.07,3532300.0],["2025-10-24",33.26,33.5,32.79,32.81,2732400.0],["2025-10-27",33.2,33.35,32.68,32.91,4721500.0],["2025-10-28",32.5,32.75,31.75,31.95,5367500.0],["2025-10-29",31.43,31.84,30.96,31.21,6785000.0],["2025-10-30",29.24,31.41,29.19,30.72,12463900.0],["2025-10-31",30.67,32.07,30.52,32.03,9213100.0],["2025-11-03",31.78,32.15,31.68,32.13,7012200.0],["2025-11-04",31.65,32.07,31.0,31.87,6760400.0],["2025-11-05",32.14,32.49,31.89,32.01,4934100.0],["2025-11-06",32.13,33.02,31.69,31.72,5201300.0],["2025-11-07",31.61,32.93,31.35,32.66,4249700.0],["2025-11-10",32.89,33.25,32.69,32.85,3926900.0],["2025-11-11",32.94,33.5,32.76,32.87,3708600.0],["2025-11-12",33.06,33.4,32.8,33.17,3943700.0],["2025-11-13",33.0,33.55,32.8,32.82,3831500.0],["2025-11-14",32.38,32.7,32.13,32.47,4172000.0],["2025-11-17",32.04,32.21,30.94,31.39,6542300.0],["2025-11-18",30.65,31.83,30.55,31.41,4991000.0],["2025-11-19",31.5,31.5,30.91,31.1,4138800.0],["2025-11-20",31.31,32.02,30.68,30.76,4436500.0],["2025-11-21",30.82,32.84,30.6,32.55,8331700.0],["2025-11-24",32.78,32.98,32.26,32.38,5154600.0],["2025-11-25",32.53,34.41,32.52,34.14,6515900.0],["2025-11-26",34.12,34.97,34.05,34.78,4340700.0],["2025-11-28",34.87,35.62,34.87,35.29,1863100.0],["2025-12-01",35.4,35.83,35.16,35.44,4748100.0],["2025-12-02",35.48,35.67,34.86,35.34,3549600.0],["2025-12-03",35.4,35.95,35.29,35.54,2502800.0],["2025-12-04",35.62,35.63,34.87,35.39,3390600.0],["2025-12-05",35.42,36.81,35.27,36.07,6642300.0],["2025-12-08",36.1,36.41,35.22,35.32,3003100.0],["2025-12-09",35.09,35.96,35.06,35.89,3303100.0],["2025-12-10",36.38,37.64,36.21,37.2,5617800.0],["2025-12-11",37.26,37.84,37.13,37.44,3668500.0],["2025-12-12",38.0,38.19,37.31,37.4,3297400.0],["2025-12-15",37.69,37.93,36.75,37.38,4858700.0],["2025-12-16",37.32,37.57,36.75,36.84,3870700.0],["2025-12-17",36.38,36.7,36.0,36.2,4442500.0],["2025-12-18",36.4,37.08,36.3,36.77,4162300.0],["2025-12-19",36.77,37.6,36.77,37.3,4318200.0],["2025-12-22",37.47,37.74,37.2,37.55,3039900.0],["2025-12-23",37.54,37.64,36.88,36.97,3102900.0],["2025-12-24",36.82,37.25,36.8,37.09,1695000.0],["2025-12-26",37.24,37.75,37.2,37.68,2604300.0],["2025-12-29",37.43,37.68,36.98,37.16,3243000.0],["2025-12-30",37.07,37.27,36.67,36.73,2294800.0],["2025-12-31",36.67,36.88,36.33,36.49,2583200.0],["2026-01-02",36.63,36.65,36.12,36.49,4241800.0],["2026-01-05",36.06,37.29,35.72,35.96,6406200.0],["2026-01-06",36.03,36.33,35.36,35.74,5568400.0],["2026-01-07",35.5,35.65,34.11,34.12,7175500.0],["2026-01-08",33.91,36.03,33.85,35.15,7261800.0],["2026-01-09",35.68,35.81,34.31,34.45,5329900.0],["2026-01-12",34.05,34.85,33.9,34.82,4557200.0],["2026-01-13",34.67,35.06,33.9,34.65,4203800.0],["2026-01-14",34.46,34.76,34.08,34.41,4283000.0],["2026-01-15",34.47,35.47,34.14,35.41,4360200.0],["2026-01-16",34.82,35.23,34.34,34.98,5314600.0],["2026-01-20",34.54,34.54,33.21,33.6,4729200.0],["2026-01-21",33.86,34.37,33.56,33.9,4012200.0],["2026-01-22",34.24,34.84,34.01,34.42,3243900.0],["2026-01-23",34.54,34.55,33.87,34.03,2696800.0],["2026-01-26",33.97,34.33,33.87,34.1,3085400.0],["2026-01-27",33.84,33.93,33.41,33.48,2572000.0],["2026-01-28",33.59,33.88,32.72,32.75,4424600.0],["2026-01-29",32.84,33.42,32.14,33.34,4152800.0],["2026-01-30",33.23,33.55,32.53,33.54,4755700.0],["2026-02-02",33.5,33.99,33.25,33.49,3622100.0],["2026-02-03",33.22,34.98,33.22,34.17,6232700.0],["2026-02-04",38.19,39.25,36.38,36.93,13038900.0],["2026-02-05",35.98,36.61,34.77,36.28,10483300.0],["2026-02-06",36.23,37.7,35.49,37.49,6089800.0],["2026-02-09",37.67,38.1,37.17,38.06,4227200.0],["2026-02-10",38.1,38.14,36.78,37.36,4194600.0],["2026-02-11",37.43,37.81,36.24,36.36,3605100.0],["2026-02-12",36.74,37.25,33.9,34.19,7255400.0],["2026-02-13",34.07,34.98,33.67,34.14,4018000.0],["2026-02-17",34.02,34.66,33.53,34.27,3741800.0],["2026-02-18",34.56,37.3,34.48,37.19,5581100.0],["2026-02-19",36.8,37.05,35.75,36.46,4419400.0],["2026-02-20",36.33,37.04,35.82,36.79,3698900.0],["2026-02-23",36.46,36.55,33.8,34.25,6141400.0],["2026-02-24",34.4,35.43,34.25,35.05,3315700.0],["2026-02-25",35.32,35.61,34.71,35.56,5126600.0],["2026-02-26",36.0,38.0,35.82,37.62,7327200.0],["2026-02-27",36.86,37.19,36.35,36.86,6606700.0],["2026-03-02",35.78,36.18,34.82,35.72,4586000.0],["2026-03-03",34.8,36.12,33.75,35.85,4809700.0],["2026-03-04",35.94,36.99,35.68,36.68,4408400.0],["2026-03-05",36.23,37.15,36.19,37.13,4391300.0],["2026-03-06",36.4,36.57,35.24,35.57,4598800.0],["2026-03-09",34.75,35.89,33.45,35.64,7072800.0],["2026-03-10",35.37,35.83,34.88,35.0,3907300.0],["2026-03-11",35.12,36.87,34.98,36.29,7242100.0],["2026-03-12",35.5,36.88,35.3,36.3,4450000.0],["2026-03-13",36.84,37.43,36.45,36.68,3807400.0],["2026-03-16",37.22,37.25,35.86,35.98,5871100.0],["2026-03-17",36.4,37.69,36.29,36.86,3662700.0],["2026-03-18",36.56,37.24,36.28,36.37,3434800.0],["2026-03-19",35.95,37.51,35.77,37.14,4145600.0],["2026-03-20",36.87,37.09,35.2,35.37,9065500.0],["2026-03-23",36.99,37.95,36.26,36.95,5717600.0],["2026-03-24",36.8,37.36,36.58,37.11,6472000.0],["2026-03-25",37.44,37.81,36.72,37.49,4112000.0],["2026-03-26",37.59,37.97,36.9,37.57,5130100.0],["2026-03-27",37.32,37.72,36.09,36.32,4700600.0],["2026-03-30",36.32,36.88,35.38,35.62,3402300.0],["2026-03-31",36.13,37.29,35.9,37.01,3569600.0],["2026-04-01",37.45,37.67,36.51,36.78,4079500.0],["2026-04-02",36.2,36.92,35.32,36.68,3428100.0],["2026-04-06",36.63,37.64,36.26,37.6,2935600.0],["2026-04-07",37.44,38.44,37.37,37.89,3593200.0],["2026-04-08",39.01,39.23,37.03,37.1,5119500.0],["2026-04-09",36.83,37.24,36.15,36.93,3556100.0],["2026-04-10",36.74,37.43,36.5,37.32,3706500.0],["2026-04-13",36.96,37.19,36.21,36.75,2627900.0],["2026-04-14",35.75,37.16,35.75,36.73,4971900.0],["2026-04-15",36.85,38.68,36.77,38.36,5336100.0],["2026-04-16",38.2,39.0,38.1,38.49,3747600.0],["2026-04-17",39.0,40.2,38.5,38.59,4318900.0],["2026-04-20",38.4,39.41,37.88,39.4,3440100.0],["2026-04-21",39.5,40.46,39.04,39.11,2796800.0],["2026-04-22",39.39,39.67,38.81,39.24,3001200.0],["2026-04-23",39.41,39.59,38.34,38.94,3004600.0],["2026-04-24",38.86,39.56,37.78,39.54,3797800.0],["2026-04-27",39.62,40.94,39.58,40.55,6554800.0],["2026-04-28",40.51,40.8,39.69,39.74,4520200.0],["2026-04-29",39.68,40.13,39.08,39.27,6673500.0],["2026-04-30",39.68,40.61,38.37,38.94,8289700.0],["2026-05-01",38.72,39.38,37.72,38.5,6755600.0],["2026-05-04",38.34,39.28,37.89,38.24,3998400.0],["2026-05-05",38.2,38.72,37.71,37.91,4095600.0],["2026-05-06",38.62,39.1,38.01,38.21,4215700.0],["2026-05-07",38.47,38.72,37.22,38.11,4898100.0],["2026-05-08",38.39,38.91,37.92,38.79,3754700.0],["2026-05-11",38.71,38.72,37.29,37.3,4711000.0],["2026-05-12",37.31,38.01,36.74,36.9,6011400.0],["2026-05-13",37.08,37.82,36.85,37.41,3945400.0],["2026-05-14",37.85,38.1,36.6,36.81,6023300.0],["2026-05-15",36.86,37.22,36.36,36.97,4862100.0],["2026-05-18",37.23,37.52,36.74,37.09,3687300.0],["2026-05-19",37.0,37.17,36.01,36.02,4943500.0],["2026-05-20",35.86,36.86,35.32,36.51,4292900.0],["2026-05-21",36.18,37.81,35.38,37.66,5788700.0],["2026-05-22",37.74,38.75,37.72,38.4,4837100.0],["2026-05-26",38.45,38.58,37.91,38.45,3003900.0],["2026-05-27",40.32,42.71,40.32,41.95,10052400.0],["2026-05-28",41.93,43.2,41.18,42.93,6406800.0],["2026-05-29",43.0,44.28,42.72,43.67,6897300.0],["2026-06-01",48.46,51.59,48.3,50.69,27683900.0],["2026-06-02",50.5,50.5,48.22,48.36,9835700.0],["2026-06-03",48.08,48.75,47.71,48.3,5909000.0],["2026-06-04",48.72,48.72,47.67,47.94,3688900.0],["2026-06-05",48.12,48.21,47.2,47.51,3272000.0],["2026-06-08",47.48,47.72,47.07,47.26,3038700.0],["2026-06-09",47.39,48.04,46.16,47.15,4156500.0],["2026-06-10",46.68,47.37,46.59,46.91,2203600.0],["2026-06-11",46.84,47.29,46.49,47.22,2181000.0],["2026-06-12",48.15,49.36,47.94,48.97,4814400.0],["2026-06-15",49.25,49.81,48.52,48.62,4960000.0],["2026-06-16",49.35,49.45,47.7,47.98,3423800.0],["2026-06-17",47.97,48.3,46.94,46.94,3762700.0],["2026-06-18",47.6,48.18,46.71,46.84,5357000.0],["2026-06-22",46.83,47.09,46.14,46.57,2869400.0],["2026-06-23",46.26,46.98,46.22,46.92,2154200.0],["2026-06-24",46.99,47.62,46.5,47.09,2788800.0],["2026-06-25",47.45,48.23,46.65,47.2,3278700.0],["2026-06-26",47.55,49.25,47.2,49.19,5227300.0],["2026-06-29",48.9,50.55,48.63,49.69,4301200.0],["2026-06-30",49.25,49.32,47.56,47.81,4421300.0],["2026-07-01",47.8,48.14,47.49,47.52,3557900.0],["2026-07-02",47.6,47.87,46.74,47.1,3140700.0],["2026-07-06",47,47.1,46.13,46.88,2433103.667372],["2026-07-07",46.9,47.27,46.225,46.64,3255568.274597],["2026-07-08",46.8,46.85,46.13,46.6,2600166.448942],["2026-07-09",46.32,46.875,46.09,46.44,1916052.487293],["2026-07-10",46.8,47.63,46.7372,46.88,1626795.338068],["2026-07-13",48.135,48.2545,46.66,47.24,2805664.495099],["2026-07-14",47.3,47.39,46.52,46.67,2016286.402242],["2026-07-15",46.67,47.285,46.305,46.84,3188497.766874],["2026-07-16",46.65,47.1,46.3,46.9,1769931.571973],["2026-07-17",46.69,46.69,46,46.13,2227961.511751],["2026-07-20",46.32,47.1564,46.24,46.34,1953828.315846],["2026-07-21",46.34,46.4,45.62,45.67,1847343.090678],["2026-07-22",45.72,45.83,45.15,45.49,1530422.778882],["2026-07-23",45.37,45.37,44.82,44.99,2141092.964226],["2026-07-24",45.13,46.365,45.045,45.54,2345044.282443],["2026-07-27",45.65,46.4,45.62,46.3,2246935.446373],["2026-07-28",46.42,46.59,45.555,46.2,2552373.103895],["2026-07-29",46.05,46.26,45.48,45.83,2392203.945303],["2026-07-30",45.97,46.23,45.05,45.66,3510325.280574],["2026-07-31",45.39,45.57,43.94,44.57,3656264.271012],["2026-08-03",44.82,45.28,44.22,44.5,3210640.842111],["2026-08-04",44.67,45.81,44.45,45.72,4277351.509984],["2026-08-05",45.89,46.135,44.43,44.51,2950540.032419],["2026-08-06",44.41,45.27,44.355,44.7,2609714.848144],["2026-08-07",44.54,44.8754,44.16,44.47,2842496.960681],["2026-08-10",44.09,44.39,43.59,43.8,549230.891548],["2026-08-11",43.35,44.255,43.29,44.13,1842263.09933],["2026-08-12",43.95,44.185,43.68,43.98,1537695.269037],["2026-08-13",44.03,44.42,43.86,44.07,1584316.391394],["2026-08-14",44.07,44.41,43.93,44.1,1707322.521751]]}