{"t":"MOS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1988-01-26",6.5381,6.6802,6.396,6.5381,7244600.0],["1988-01-27",6.5736,7.0356,6.5026,7.0356,3652400.0],["1988-01-28",6.9645,7.1422,6.8934,7.1422,2180000.0],["1988-01-29",7.0711,7.1422,6.7513,6.9645,1335400.0],["1988-02-01",6.8934,6.9645,6.7868,6.8224,488800.0],["1988-02-02",6.8224,6.8224,6.7158,6.8224,476800.0],["1988-02-03",6.8224,7.1777,6.8224,6.8934,1284600.0],["1988-02-04",6.8934,7.0,6.8579,7.0,328000.0],["1988-02-05",6.9645,7.0711,6.9645,7.0356,403600.0],["1988-02-08",6.8934,6.8934,6.7513,6.8224,143400.0],["1988-02-09",6.8934,6.8934,6.7513,6.7513,157000.0],["1988-02-10",6.8224,7.0,6.8224,6.9645,456400.0],["1988-02-11",7.0356,7.1422,7.0356,7.0356,484000.0],["1988-02-12",7.1066,7.2843,7.1066,7.2488,222600.0],["1988-02-16",7.2843,7.533,7.2843,7.533,838000.0],["1988-02-17",7.533,7.6396,7.3198,7.4264,642400.0],["1988-02-18",7.3909,7.5686,7.3554,7.533,516000.0],["1988-02-19",7.533,8.3148,7.533,8.1016,1103400.0],["1988-02-22",8.0305,8.1016,7.9594,8.066,326600.0],["1988-02-23",8.0305,8.0305,7.8528,7.9594,245000.0],["1988-02-24",7.9239,7.9239,7.8173,7.8884,271600.0],["1988-02-25",7.8884,8.1016,7.8884,7.995,948000.0],["1988-02-26",7.995,8.0305,7.9594,8.0305,256000.0],["1988-02-29",8.1016,8.6346,8.066,8.599,647800.0],["1988-03-01",8.6346,8.7412,8.4569,8.4569,587200.0],["1988-03-02",8.4214,8.6346,8.4214,8.6346,192000.0],["1988-03-03",8.7056,8.7056,8.528,8.528,232800.0],["1988-03-04",8.4569,8.8122,8.4569,8.8122,426000.0],["1988-03-07",8.6701,9.132,8.6701,9.0609,463400.0],["1988-03-08",9.0254,9.132,8.9899,9.0609,494800.0],["1988-03-09",9.0965,9.0965,8.9899,9.0254,205400.0],["1988-03-10",9.061,9.061,8.2792,8.2792,414200.0],["1988-03-11",8.2835,8.3906,7.9979,8.2835,223400.0],["1988-03-14",8.3549,8.6406,8.3192,8.6048,144800.0],["1988-03-15",8.712,9.1047,8.712,9.1047,673200.0],["1988-03-16",9.1404,9.2118,8.8905,8.9619,202800.0],["1988-03-17",9.069,9.069,8.8548,8.9976,146600.0],["1988-03-18",9.0333,9.0333,8.8191,8.8191,166800.0],["1988-03-21",8.7834,8.7834,8.5334,8.5691,254400.0],["1988-03-22",8.5691,8.712,8.462,8.4977,515000.0],["1988-03-23",8.5334,8.5691,8.4977,8.5691,27600.0],["1988-03-24",8.2835,8.2835,7.9979,8.2121,699200.0],["1988-03-25",8.2835,8.3906,8.105,8.105,152800.0],["1988-03-28",7.8907,8.1407,7.8907,8.1407,137000.0],["1988-03-29",8.2121,8.6406,8.2121,8.6048,186000.0],["1988-03-30",8.6048,8.6406,8.4977,8.5334,125000.0],["1988-03-31",8.4263,8.6048,8.4263,8.6048,294400.0],["1988-04-04",8.5691,8.5691,8.5691,8.5691,148200.0],["1988-04-05",8.5334,8.712,8.5334,8.6406,219600.0],["1988-04-06",8.6406,9.1404,8.6406,9.0333,125200.0],["1988-04-07",9.069,9.1404,8.9976,9.1404,165400.0],["1988-04-08",9.1047,9.1404,9.0333,9.1404,182400.0],["1988-04-11",9.1047,9.1404,8.9619,8.9976,85400.0],["1988-04-12",8.9619,8.9619,8.7834,8.8191,419000.0],["1988-04-13",8.7834,8.8905,8.7834,8.8191,208000.0],["1988-04-14",8.712,8.712,8.4263,8.4263,167000.0],["1988-04-15",8.3549,8.4263,8.2121,8.4263,102800.0],["1988-04-18",8.4263,8.6406,7.9979,8.2121,807000.0],["1988-04-19",8.1764,8.4263,8.1764,8.2478,442200.0],["1988-04-20",8.2478,8.3549,8.2478,8.3192,68000.0],["1988-04-21",8.3549,8.4977,8.3549,8.4263,44800.0],["1988-04-22",8.4263,8.4977,8.4263,8.4977,1800.0],["1988-04-25",8.5691,8.712,8.4977,8.712,204000.0],["1988-04-26",8.8191,8.9262,8.8191,8.9262,150000.0],["1988-04-27",8.8905,8.8905,8.7477,8.7477,86200.0],["1988-04-28",8.6763,8.6763,8.6048,8.6406,103400.0],["1988-04-29",8.5691,8.5691,8.2835,8.4263,89800.0],["1988-05-02",8.3906,8.4977,8.3906,8.4977,142400.0],["1988-05-03",8.4977,8.5691,8.4977,8.5691,313000.0],["1988-05-04",8.6048,8.6048,8.4263,8.4263,141600.0],["1988-05-05",8.462,8.462,8.2835,8.3549,369800.0],["1988-05-06",8.3906,8.3906,8.2835,8.2835,89400.0],["1988-05-09",8.3549,8.3549,7.9979,8.0693,169200.0],["1988-05-10",7.9979,8.0693,7.9979,8.0336,215000.0],["1988-05-11",7.9622,7.9622,7.5694,7.6051,93800.0],["1988-05-12",7.6408,7.8908,7.6408,7.8908,226400.0],["1988-05-13",7.9979,8.2835,7.9979,8.2835,119600.0],["1988-05-16",8.2478,8.3549,8.2478,8.2835,70600.0],["1988-05-17",8.3906,8.4263,8.3549,8.3906,79200.0],["1988-05-18",8.3549,8.3549,8.1407,8.1764,29000.0],["1988-05-19",8.1764,8.2121,8.0693,8.0693,138000.0],["1988-05-20",8.1407,8.3549,8.105,8.2835,135400.0],["1988-05-23",8.2121,8.2121,8.0693,8.0693,144800.0],["1988-05-24",8.0336,8.105,8.0336,8.105,92600.0],["1988-05-25",8.105,8.2478,8.0336,8.1407,219000.0],["1988-05-26",8.1407,8.2121,8.1407,8.1764,217400.0],["1988-05-27",8.1764,8.2121,8.1407,8.1407,148800.0],["1988-05-31",8.0693,8.2478,7.9979,8.2478,220400.0],["1988-06-01",8.2478,8.462,8.2478,8.4263,366400.0],["1988-06-02",8.462,8.5691,8.3906,8.5691,211600.0],["1988-06-03",9.069,9.1404,8.9262,8.9262,283000.0],["1988-06-06",8.8548,9.2832,8.8548,9.1404,364400.0],["1988-06-07",9.1404,9.6046,8.9976,9.1761,554200.0],["1988-06-08",9.1761,9.5689,9.1761,9.4975,237600.0],["1988-06-09",9.3904,9.8902,9.3904,9.7474,268200.0],["1988-06-10",9.7474,9.8545,9.7117,9.7474,188200.0],["1988-06-13",9.7776,10.0652,9.7776,9.8854,57600.0],["1988-06-14",9.9573,11.2155,9.9573,10.6403,760000.0],["1988-06-15",10.5684,11.3593,10.5684,11.2155,621400.0],["1988-06-16",11.1436,11.5031,10.856,10.9998,505600.0],["1988-06-17",11.0717,11.2155,10.6403,10.7122,139800.0],["1988-06-20",10.7122,10.892,10.6403,10.892,285400.0],["1988-06-21",10.9279,11.3593,10.9279,11.2874,531000.0],["1988-06-22",11.5031,12.0782,11.5031,11.6468,772800.0],["1988-06-23",11.9344,12.4377,11.8625,11.9704,820800.0],["1988-06-24",12.0063,12.1501,11.8985,11.8985,251400.0],["1988-06-27",11.8985,11.8985,11.7547,11.8266,276000.0],["1988-06-28",11.7906,11.8625,11.1076,11.5031,510000.0],["1988-06-29",11.4312,11.4312,11.2514,11.2514,208200.0],["1988-06-30",11.2874,11.3593,11.2514,11.3233,299600.0],["1988-07-01",11.3952,11.4671,11.3952,11.4312,212600.0],["1988-07-05",11.4671,12.0063,11.4671,11.7547,205200.0],["1988-07-06",11.7906,12.222,11.7547,11.9344,642800.0],["1988-07-07",11.9344,12.222,11.9344,12.1501,551200.0],["1988-07-08",11.7906,12.0423,11.7906,11.8625,536000.0],["1988-07-11",11.8266,11.8985,11.6468,11.6468,117400.0],["1988-07-12",11.6468,11.6828,11.2874,11.4671,109600.0],["1988-07-13",11.503,11.5749,11.4312,11.4312,45800.0],["1988-07-14",11.3593,12.0782,11.3593,11.9704,356800.0],["1988-07-15",12.0063,12.222,11.8266,11.9704,362400.0],["1988-07-18",11.8625,11.9344,11.5031,11.5031,158400.0],["1988-07-19",11.4671,11.4671,10.9279,11.2155,2492400.0],["1988-07-20",11.2155,11.2155,10.7841,10.9279,528400.0],["1988-07-21",10.892,11.1436,10.892,11.1076,478200.0],["1988-07-22",11.1076,11.1076,10.7482,10.7841,247400.0],["1988-07-25",10.8201,10.856,10.209,10.4606,388400.0],["1988-07-26",10.4606,10.7482,10.4606,10.7122,272400.0],["1988-07-27",10.7841,10.892,10.4606,10.4606,286600.0],["1988-07-28",10.4965,10.7482,10.4965,10.6403,200200.0],["1988-07-29",10.6403,10.856,10.4965,10.7482,174200.0],["1988-08-01",10.8201,11.503,10.7482,10.856,376200.0],["1988-08-02",10.892,10.9279,10.5325,10.9279,471400.0],["1988-08-03",10.9279,10.9279,10.856,10.892,532800.0],["1988-08-04",10.9279,11.2155,10.892,11.1436,397000.0],["1988-08-05",11.1436,11.2874,11.1076,11.2874,189400.0],["1988-08-08",11.2155,11.2874,11.1436,11.2514,135600.0],["1988-08-09",11.3593,11.5031,10.9998,11.1795,391200.0],["1988-08-10",10.9998,10.9998,10.7122,10.892,269000.0],["1988-08-11",10.892,11.0717,10.6403,11.0717,146800.0],["1988-08-12",11.1436,11.1436,10.9279,11.0357,68000.0],["1988-08-15",10.9279,10.9279,10.6763,10.7482,169600.0],["1988-08-16",10.7122,10.9639,10.4965,10.892,291400.0],["1988-08-17",10.892,10.9998,10.7841,10.892,234600.0],["1988-08-18",10.9279,11.2874,10.9279,11.0717,324800.0],["1988-08-19",11.1076,11.1795,11.0717,11.0717,137800.0],["1988-08-22",11.0357,11.0357,10.8201,10.892,194200.0],["1988-08-23",10.892,11.1076,10.892,11.0357,219600.0],["1988-08-24",11.0717,11.2155,11.0717,11.2155,95600.0],["1988-08-25",11.1436,11.3593,11.1436,11.3593,120800.0],["1988-08-26",11.3233,11.6828,11.3233,11.5749,352800.0],["1988-08-29",11.6109,11.8625,11.5749,11.7906,187600.0],["1988-08-30",11.7187,11.8625,11.6468,11.7906,122000.0],["1988-08-31",11.8266,11.9344,11.7187,11.7547,97400.0],["1988-09-01",11.6828,11.6828,11.4312,11.4671,77400.0],["1988-09-02",11.5749,11.7547,11.5749,11.7187,89200.0],["1988-09-06",11.7187,11.7906,11.6468,11.7547,159200.0],["1988-09-07",11.7187,11.9344,11.6828,11.7906,289200.0],["1988-09-08",11.8266,12.186,11.7906,11.9704,285600.0],["1988-09-09",11.9704,12.0782,11.9344,12.0782,203600.0],["1988-09-12",12.0782,12.1867,11.9336,11.9336,198600.0],["1988-09-13",11.9697,12.1144,11.9336,12.0782,156600.0],["1988-09-14",12.1505,12.3313,12.1505,12.3313,470200.0],["1988-09-15",12.2952,12.476,12.259,12.2952,158000.0],["1988-09-16",12.3313,12.3313,12.0782,12.1505,265000.0],["1988-09-19",12.1505,12.1505,11.9336,11.9336,82800.0],["1988-09-20",11.9697,11.9697,11.6804,11.7166,98600.0],["1988-09-21",11.7889,11.8974,11.6804,11.6804,800200.0],["1988-09-22",11.7527,11.7527,10.8487,11.2103,1026000.0],["1988-09-23",11.0657,11.2826,11.0657,11.2103,156400.0],["1988-09-26",11.2103,11.2103,10.8487,10.9933,171200.0],["1988-09-27",11.0295,11.1018,10.7764,10.7764,204200.0],["1988-09-28",10.7764,10.8487,10.704,10.7402,111200.0],["1988-09-29",10.7402,11.2826,10.7402,11.138,463600.0],["1988-09-30",11.1742,11.2465,10.704,10.8125,4569600.0],["1988-10-03",10.8487,10.9933,10.7402,10.9933,562600.0],["1988-10-04",10.9933,11.1018,10.9572,10.9572,192200.0],["1988-10-05",10.9933,11.3188,10.9933,11.2465,291800.0],["1988-10-06",11.3188,11.5719,11.2465,11.4996,135600.0],["1988-10-07",11.4996,11.7166,11.4996,11.6081,193800.0],["1988-10-10",11.6081,11.6081,11.5358,11.5719,86000.0],["1988-10-11",11.5719,11.6081,11.4996,11.5358,53600.0],["1988-10-12",11.4996,11.4996,11.3188,11.3911,73400.0],["1988-10-13",11.3188,11.6443,11.3188,11.4273,150000.0],["1988-10-14",11.4273,11.6443,11.4273,11.6443,270800.0],["1988-10-17",11.6443,11.6443,11.4996,11.4996,276000.0],["1988-10-18",11.5719,11.6804,11.5719,11.6804,297600.0],["1988-10-19",11.7889,12.0059,11.7527,11.7889,262200.0],["1988-10-20",11.8251,12.0782,11.7889,12.0059,251000.0],["1988-10-21",11.9697,12.042,11.9697,11.9697,32600.0],["1988-10-24",12.0059,12.0059,11.8251,11.8612,609400.0],["1988-10-25",11.7889,11.8612,11.7889,11.8612,117800.0],["1988-10-26",11.8612,12.1144,11.8612,12.0782,485000.0],["1988-10-27",12.1505,12.1505,11.9336,12.0059,101200.0],["1988-10-28",12.0059,12.1505,12.0059,12.1505,98000.0],["1988-10-31",12.0782,12.1505,12.042,12.1505,100200.0],["1988-11-01",12.1144,12.1144,12.042,12.0782,119000.0],["1988-11-02",12.1144,12.1144,11.9697,11.9697,105200.0],["1988-11-03",11.9336,11.9336,11.6081,11.6081,360000.0],["1988-11-04",11.5719,11.6081,11.5358,11.5719,285600.0],["1988-11-07",11.5358,11.5358,11.355,11.3911,121600.0],["1988-11-08",11.4634,11.5719,11.3911,11.4634,205000.0],["1988-11-09",11.3911,11.4634,11.355,11.4273,39400.0],["1988-11-10",11.4273,11.4273,11.2826,11.355,134800.0],["1988-11-11",11.3188,11.3188,11.138,11.2826,61000.0],["1988-11-14",11.2103,11.2103,11.1018,11.138,36200.0],["1988-11-15",11.138,11.2103,11.138,11.138,184200.0],["1988-11-16",11.138,11.138,10.8487,10.921,163400.0],["1988-11-17",10.8487,10.9933,10.8487,10.9933,129000.0],["1988-11-18",11.0295,11.0657,10.8849,11.0295,184600.0],["1988-11-21",11.0657,11.138,10.9933,11.138,55400.0],["1988-11-22",11.0657,11.1018,10.9933,10.9933,35800.0],["1988-11-23",10.9933,11.3188,10.9933,11.2826,36400.0],["1988-11-25",11.2465,11.355,11.2465,11.355,71800.0],["1988-11-28",11.355,11.4273,11.355,11.4273,86200.0],["1988-11-29",11.4273,11.5719,11.3911,11.5719,97200.0],["1988-11-30",11.5719,11.7527,11.5719,11.7527,172000.0],["1988-12-01",11.7527,11.7527,11.6804,11.7166,30200.0],["1988-12-02",11.7166,11.8251,11.6443,11.8251,66200.0],["1988-12-05",11.7889,11.8251,11.7527,11.7889,130600.0],["1988-12-06",11.7889,11.8251,11.7527,11.7889,97200.0],["1988-12-07",11.7889,12.0059,11.7889,12.0059,139000.0],["1988-12-08",11.9336,11.9336,11.8612,11.8974,349600.0],["1988-12-09",11.8974,12.2229,11.8974,12.1505,353200.0],["1988-12-12",12.2233,12.2233,12.1505,12.1505,331600.0],["1988-12-13",12.1505,12.1505,12.0778,12.0778,124600.0],["1988-12-14",12.1142,12.2233,12.0778,12.1505,124800.0],["1988-12-15",12.0778,12.2233,12.0778,12.2233,397600.0],["1988-12-16",12.296,12.3324,12.296,12.3324,233800.0],["1988-12-19",12.3324,12.9145,12.3324,12.8417,241400.0],["1988-12-20",12.8781,13.06,12.8781,12.9509,297400.0],["1988-12-21",12.9509,12.9509,12.8417,12.8417,36800.0],["1988-12-22",12.9145,13.06,12.8417,13.0236,168800.0],["1988-12-23",13.06,13.1328,13.06,13.0964,53000.0],["1988-12-27",13.1328,13.1328,12.9872,12.9872,48200.0],["1988-12-28",12.9509,12.9872,12.9509,12.9509,32800.0],["1988-12-29",12.9872,12.9872,12.9145,12.9145,78800.0],["1988-12-30",12.9509,12.9509,12.8054,12.8417,50000.0],["1989-01-03",12.9145,12.9145,12.769,12.8417,75000.0],["1989-01-04",12.9145,13.4965,12.9145,13.4238,365000.0],["1989-01-05",13.4965,13.6784,13.4602,13.6057,570800.0],["1989-01-06",13.6421,13.6784,13.4602,13.4602,303200.0],["1989-01-09",13.4602,13.4602,13.1691,13.2055,82400.0],["1989-01-10",13.2055,13.3146,13.1328,13.2419,133800.0],["1989-01-11",13.2055,13.2055,13.06,13.2055,100600.0],["1989-01-12",13.2419,13.3147,13.1328,13.1691,115000.0],["1989-01-13",13.2419,13.6057,13.2419,13.5693,255600.0],["1989-01-16",13.6057,13.8967,13.6057,13.8967,132400.0],["1989-01-17",13.9331,14.1877,13.7512,14.1877,469800.0],["1989-01-18",14.115,14.1878,14.0059,14.115,203400.0],["1989-01-19",14.2241,14.4788,14.2241,14.2241,407000.0],["1989-01-20",14.1878,14.2605,14.0059,14.115,95200.0],["1989-01-23",14.1514,14.1514,13.824,13.8967,242000.0],["1989-01-24",13.8967,13.9331,13.8603,13.8603,547600.0],["1989-01-25",13.8603,14.0786,13.824,13.9695,443400.0],["1989-01-26",13.9695,14.115,13.9331,14.115,334000.0],["1989-01-27",14.115,14.115,13.9331,13.9695,182800.0],["1989-01-30",13.8967,14.1514,13.824,14.0059,267400.0],["1989-01-31",14.0058,14.1514,13.9695,14.1514,190200.0],["1989-02-01",14.2241,14.3696,14.2241,14.2605,188600.0],["1989-02-02",14.2969,14.2969,14.1514,14.1514,110000.0],["1989-02-03",14.1514,14.2241,13.6421,13.8967,151000.0],["1989-02-06",13.8603,13.8603,13.5329,13.5329,104400.0],["1989-02-07",13.6057,13.7512,13.4966,13.6421,315600.0],["1989-02-08",13.7512,13.9695,13.7512,13.824,405800.0],["1989-02-09",13.8967,13.9695,13.7512,13.7876,599400.0],["1989-02-10",13.7148,13.7148,13.4602,13.6057,225600.0],["1989-02-13",13.4965,13.4965,13.3147,13.3874,230600.0],["1989-02-14",13.3874,13.3874,13.2419,13.2419,165000.0],["1989-02-15",13.2783,13.351,13.2419,13.3147,84600.0],["1989-02-16",13.6784,13.9695,13.6784,13.7876,356400.0],["1989-02-17",13.8603,13.9331,13.824,13.9331,88200.0],["1989-02-21",13.9695,14.0422,13.9331,14.0422,174400.0],["1989-02-22",13.9695,14.0422,13.8967,13.9331,178400.0],["1989-02-23",13.9331,13.9331,13.7876,13.824,116000.0],["1989-02-24",13.8967,13.8967,13.824,13.824,254400.0],["1989-02-27",13.7512,13.824,13.7512,13.7876,191000.0],["1989-02-28",13.824,13.824,13.7148,13.7148,132600.0],["1989-03-01",13.7148,13.8603,13.7148,13.7876,123200.0],["1989-03-02",13.7876,13.824,13.7148,13.824,873400.0],["1989-03-03",13.824,13.8967,13.7876,13.824,272600.0],["1989-03-06",13.8603,13.9695,13.824,13.9695,454400.0],["1989-03-07",13.9695,14.3333,13.9695,14.3333,401000.0],["1989-03-08",14.3333,14.3333,14.2605,14.2605,254800.0],["1989-03-09",14.115,14.115,13.7148,13.7148,1174600.0],["1989-03-10",13.6784,13.7148,13.5329,13.5329,493400.0],["1989-03-13",13.6061,13.6792,13.4598,13.4964,297200.0],["1989-03-14",13.7158,13.7158,13.5695,13.5695,454400.0],["1989-03-15",13.7524,13.8255,13.6792,13.7889,454600.0],["1989-03-16",13.7524,13.8987,13.7524,13.7524,571400.0],["1989-03-17",13.7524,13.7524,13.4963,13.5695,134000.0],["1989-03-20",13.4963,13.4963,13.1672,13.2769,161800.0],["1989-03-21",13.2769,13.3135,12.838,12.838,808800.0],["1989-03-22",12.6917,12.9111,12.6551,12.6917,439000.0],["1989-03-23",12.6917,12.838,12.6917,12.7648,212600.0],["1989-03-27",12.7648,12.7648,12.6917,12.7283,205600.0],["1989-03-28",12.7648,12.9843,12.7648,12.9111,602400.0],["1989-03-29",13.094,13.1306,13.0209,13.0209,212200.0],["1989-03-30",13.094,13.2403,13.094,13.2403,273400.0],["1989-03-31",13.2403,13.3866,13.2403,13.3866,178200.0],["1989-04-03",13.4598,13.5329,13.3866,13.3866,217400.0],["1989-04-04",13.4232,13.4232,12.4722,12.8014,1051200.0],["1989-04-05",12.8746,13.2038,12.8746,12.9111,680600.0],["1989-04-06",12.9477,12.9477,12.838,12.838,460800.0],["1989-04-07",12.838,12.838,12.6917,12.6917,161600.0],["1989-04-10",12.7283,12.7648,12.3625,12.4722,224000.0],["1989-04-11",12.5454,12.582,12.4357,12.4722,183600.0],["1989-04-12",12.5454,12.7648,12.5454,12.7648,298200.0],["1989-04-13",12.8746,13.094,12.8746,13.0209,762400.0],["1989-04-14",13.0574,13.3135,13.0574,13.1672,334200.0],["1989-04-17",13.1306,13.2403,13.094,13.1306,189200.0],["1989-04-18",12.9477,13.2403,12.9477,13.2403,529400.0],["1989-04-19",13.2037,13.2037,13.0574,13.0574,243800.0],["1989-04-20",13.0574,13.0574,12.7283,12.8746,344800.0],["1989-04-21",12.8014,12.8014,12.3625,12.4357,906200.0],["1989-04-24",12.3625,12.3625,11.9236,11.9968,957600.0],["1989-04-25",12.2162,12.3625,12.1431,12.3259,648400.0],["1989-04-26",12.3991,12.6551,12.3991,12.5454,497000.0],["1989-04-27",12.5454,12.5454,12.4357,12.4722,270800.0],["1989-04-28",12.4357,12.4357,12.1796,12.2162,295200.0],["1989-05-01",11.9236,12.1431,11.8505,11.9968,227600.0],["1989-05-02",12.0333,12.1431,11.9968,12.1065,338600.0],["1989-05-03",11.9968,11.9968,11.8139,11.8505,468400.0],["1989-05-04",11.7407,11.7773,11.631,11.7407,703600.0],["1989-05-05",11.8505,11.8505,11.7042,11.8505,195400.0],["1989-05-08",11.7407,11.8505,11.7407,11.8139,293200.0],["1989-05-09",11.8139,11.8505,11.7407,11.7407,747600.0],["1989-05-10",11.7407,11.887,11.7407,11.887,126200.0],["1989-05-11",11.8505,12.0333,11.8139,11.9602,387600.0],["1989-05-12",12.1065,12.3259,12.1065,12.2528,370800.0],["1989-05-15",12.2528,12.2528,11.9967,12.0699,285600.0],["1989-05-16",11.9968,11.9968,11.8505,11.9602,364400.0],["1989-05-17",11.9968,12.1431,11.9236,12.1065,417800.0],["1989-05-18",12.0699,12.0699,11.9236,12.0333,204200.0],["1989-05-19",12.0333,12.2528,12.0333,12.2528,160200.0],["1989-05-22",12.1796,12.2162,12.1065,12.1796,420400.0],["1989-05-23",12.1431,12.1431,11.7407,11.7407,208600.0],["1989-05-24",11.5213,11.5213,11.1189,11.2652,624800.0],["1989-05-25",11.1921,11.2652,10.8995,11.2652,1069400.0],["1989-05-26",11.1189,11.2287,11.1189,11.2287,431400.0],["1989-05-30",11.2652,11.3018,11.1189,11.1189,211600.0],["1989-05-31",11.0458,11.0458,10.7898,10.8263,526600.0],["1989-06-01",10.8263,10.8629,10.3143,10.7532,1408400.0],["1989-06-02",10.7532,10.7532,10.168,10.3143,1083400.0],["1989-06-05",10.2777,10.2777,9.5096,9.5828,947400.0],["1989-06-06",9.6559,10.2777,9.6559,10.2046,2166200.0],["1989-06-07",10.2046,10.4606,10.2046,10.3874,879200.0],["1989-06-08",10.3874,10.424,10.3874,10.424,312000.0],["1989-06-09",10.424,10.6435,10.3874,10.5337,328000.0],["1989-06-12",10.5028,10.6133,10.4659,10.5765,215600.0],["1989-06-13",10.5396,10.5396,10.4659,10.5028,201800.0],["1989-06-14",10.5028,10.5396,10.4659,10.4659,224400.0],["1989-06-15",10.4659,10.5396,10.3922,10.3922,239200.0],["1989-06-16",10.3922,10.3922,10.3554,10.3922,94000.0],["1989-06-19",10.3922,10.4291,10.3922,10.4291,102800.0],["1989-06-20",10.4291,10.5028,10.3922,10.3922,115400.0],["1989-06-21",10.3922,10.687,10.3554,10.687,240800.0],["1989-06-22",10.6133,10.687,10.5028,10.6133,307400.0],["1989-06-23",10.6133,10.7239,10.6133,10.687,111600.0],["1989-06-26",10.6133,10.6133,10.5396,10.5396,57000.0],["1989-06-27",10.5396,10.5396,10.2817,10.3185,64400.0],["1989-06-28",10.3185,10.3185,9.95,9.9869,184200.0],["1989-06-29",9.9131,10.0237,9.6552,9.9131,261600.0],["1989-06-30",9.8763,9.95,9.8394,9.8763,307400.0],["1989-07-03",9.9132,10.1343,9.9132,10.0237,122400.0],["1989-07-05",10.0237,10.3922,9.9869,10.3554,166800.0],["1989-07-06",10.3185,10.4291,10.208,10.208,210200.0],["1989-07-07",10.208,10.3185,10.1343,10.1343,275800.0],["1989-07-10",10.1343,10.3554,10.0606,10.3554,177800.0],["1989-07-11",10.3922,10.687,10.3922,10.6133,141400.0],["1989-07-12",10.5396,10.5765,10.5396,10.5765,106000.0],["1989-07-13",10.5396,10.5765,10.4291,10.5028,63800.0],["1989-07-14",10.4659,10.4659,10.3185,10.3185,82400.0],["1989-07-17",10.3185,10.3554,10.3185,10.3554,30800.0],["1989-07-18",10.3554,10.3554,9.9869,10.0974,434800.0],["1989-07-19",10.1711,10.3185,10.0974,10.1711,339200.0],["1989-07-20",10.1711,10.2817,10.1711,10.208,95800.0],["1989-07-21",10.2448,10.2448,10.1711,10.208,217400.0],["1989-07-24",10.1711,10.2448,10.1711,10.1711,76200.0],["1989-07-25",10.0974,10.208,10.0237,10.1343,68600.0],["1989-07-26",10.1343,10.3922,10.1343,10.3922,101800.0],["1989-07-27",10.3922,10.3922,10.2448,10.3554,416400.0],["1989-07-28",10.3554,10.3554,10.2448,10.2817,180800.0],["1989-07-31",10.2448,10.2817,10.1711,10.208,194200.0],["1989-08-01",10.3554,10.5028,10.208,10.5028,412600.0],["1989-08-02",10.5396,10.6502,10.5028,10.5765,279400.0],["1989-08-03",10.7607,11.0556,10.687,11.0556,267000.0],["1989-08-04",11.4241,11.6452,11.1293,11.2767,876000.0],["1989-08-07",11.5715,11.5715,11.1661,11.2767,357400.0],["1989-08-08",11.2767,11.2767,11.1661,11.2398,192800.0],["1989-08-09",11.2398,11.2767,11.1661,11.1661,126200.0],["1989-08-10",11.203,11.2767,11.0556,11.0556,390800.0],["1989-08-11",11.1293,11.2767,11.1293,11.2767,59200.0],["1989-08-14",11.203,11.203,11.1293,11.203,80800.0],["1989-08-15",11.1661,11.2398,11.0187,11.203,50000.0],["1989-08-16",11.203,11.3504,11.1661,11.3135,73800.0],["1989-08-17",11.3135,11.3872,11.2767,11.3872,29400.0],["1989-08-18",11.3135,11.4241,11.3135,11.4241,38400.0],["1989-08-21",11.4241,11.7189,11.4241,11.4978,238000.0],["1989-08-22",11.4609,11.4609,11.203,11.2767,192000.0],["1989-08-23",11.2398,11.4609,11.2398,11.4609,168800.0],["1989-08-24",11.5715,11.5715,11.3504,11.3504,175800.0],["1989-08-25",11.2767,11.3504,11.2398,11.2767,89400.0],["1989-08-28",11.203,11.2398,11.1293,11.203,488000.0],["1989-08-29",11.203,11.203,11.0924,11.1293,198000.0],["1989-08-30",11.203,11.4241,11.203,11.3504,108200.0],["1989-08-31",11.4609,11.5715,11.4241,11.4241,125800.0],["1989-09-01",11.3872,11.4609,11.3872,11.4609,171800.0],["1989-09-05",11.4978,11.5346,11.4609,11.4609,48600.0],["1989-09-06",11.4978,11.6452,11.4978,11.6452,424600.0],["1989-09-07",11.5715,11.5715,11.4609,11.4609,171600.0],["1989-09-08",11.3872,11.3872,11.1293,11.3135,1256400.0],["1989-09-11",11.4308,11.4308,11.2823,11.3566,316600.0],["1989-09-12",11.2823,11.2823,11.2452,11.2452,45400.0],["1989-09-13",11.2824,11.3195,11.2452,11.2824,35000.0],["1989-09-14",11.2824,11.3566,11.2452,11.2824,61600.0],["1989-09-15",11.3195,11.3195,11.1339,11.1339,226000.0],["1989-09-18",11.2081,11.2452,11.1339,11.2081,23600.0],["1989-09-19",11.2823,11.2823,10.837,10.8741,268600.0],["1989-09-20",10.8741,11.0597,10.8741,11.0597,291600.0],["1989-09-21",10.9854,11.1339,10.9483,11.0968,166800.0],["1989-09-22",11.0226,11.2081,10.9854,10.9854,129800.0],["1989-09-25",10.9483,10.9483,10.7628,10.7999,45600.0],["1989-09-26",10.837,10.837,10.7257,10.837,218000.0],["1989-09-27",10.7628,10.7999,10.6885,10.7256,72800.0],["1989-09-28",10.7257,10.7628,10.503,10.5401,600400.0],["1989-09-29",10.5401,10.6514,10.4659,10.6514,101200.0],["1989-10-02",10.6143,10.7628,10.6143,10.7256,73600.0],["1989-10-03",10.7256,10.7999,10.6143,10.7256,184600.0],["1989-10-04",10.7628,10.7628,10.6514,10.6885,123600.0],["1989-10-05",10.6885,10.7256,10.6885,10.7256,95000.0],["1989-10-06",10.7257,10.7257,10.5772,10.6143,9400.0],["1989-10-09",10.6514,10.7257,10.6514,10.6885,46600.0],["1989-10-10",10.6143,10.6143,10.5401,10.5401,40600.0],["1989-10-11",10.4659,10.5772,10.4659,10.5401,58600.0],["1989-10-12",10.6143,10.6885,10.2803,10.3916,178400.0],["1989-10-13",10.3174,10.3545,10.0947,10.0947,767400.0],["1989-10-16",9.7978,9.7978,9.5009,9.7607,823400.0],["1989-10-17",9.6865,9.7978,9.6494,9.7607,799200.0],["1989-10-18",9.7978,9.9834,9.7607,9.7978,399200.0],["1989-10-19",9.7607,9.8349,9.7607,9.7607,179200.0],["1989-10-20",9.7236,9.8349,9.7236,9.8349,98200.0],["1989-10-23",9.8349,9.8349,9.6865,9.7607,223800.0],["1989-10-24",9.8349,9.9092,9.6494,9.7607,182200.0],["1989-10-25",9.6865,9.7607,9.6865,9.7236,78800.0],["1989-10-26",9.7607,9.7607,9.6865,9.7236,146800.0],["1989-10-27",9.6865,9.7978,9.6865,9.7607,56000.0],["1989-10-30",9.7236,9.7607,9.7236,9.7607,37800.0],["1989-10-31",9.7607,9.7607,9.5752,9.5752,509800.0],["1989-11-01",9.538,9.5751,9.5009,9.538,119000.0],["1989-11-02",9.5009,9.7978,9.5009,9.7978,142800.0],["1989-11-03",9.7978,9.8721,9.7978,9.7978,22000.0],["1989-11-06",9.8349,9.8721,9.7607,9.7607,224800.0],["1989-11-07",9.7236,9.7236,9.5752,9.6494,671600.0],["1989-11-08",9.6865,9.872,9.6494,9.7236,63800.0],["1989-11-09",9.7607,9.7607,9.6123,9.6123,54000.0],["1989-11-10",9.6123,9.6494,9.5752,9.5752,353800.0],["1989-11-13",9.5752,9.6494,9.538,9.5752,79600.0],["1989-11-14",9.538,9.6494,9.538,9.5752,21800.0],["1989-11-15",9.6123,9.6123,9.538,9.538,76200.0],["1989-11-16",9.538,9.5751,9.5009,9.5009,161600.0],["1989-11-17",9.5009,9.5751,9.4638,9.5009,165000.0],["1989-11-20",9.4638,9.5009,9.4267,9.4267,426400.0],["1989-11-21",9.3896,9.4267,9.3896,9.4267,40800.0],["1989-11-22",9.3896,9.4638,9.3525,9.4267,114800.0],["1989-11-24",9.3896,9.3896,9.3896,9.3896,63000.0],["1989-11-27",9.3896,9.4267,9.3525,9.3896,117800.0],["1989-11-28",9.3525,9.3896,9.3525,9.3525,62400.0],["1989-11-29",9.3154,9.6494,9.3154,9.5752,221200.0],["1989-11-30",9.5009,9.5009,9.3525,9.3525,51600.0],["1989-12-01",9.3525,9.5752,9.3525,9.5752,65200.0],["1989-12-04",9.5009,9.5009,9.4267,9.4638,160800.0],["1989-12-05",9.3896,9.4638,9.3896,9.3896,82800.0],["1989-12-06",9.3896,9.5009,9.3896,9.4267,18600.0],["1989-12-07",9.4267,9.5751,9.4267,9.5009,52400.0],["1989-12-08",9.538,9.5751,9.5009,9.538,10800.0],["1989-12-11",9.4692,9.5066,9.4317,9.5066,38800.0],["1989-12-12",9.5815,9.6189,9.5066,9.544,451000.0],["1989-12-13",9.5066,9.544,9.4692,9.5066,103600.0],["1989-12-14",9.5066,9.6563,9.4692,9.6189,96400.0],["1989-12-15",9.544,9.6189,9.4692,9.5066,231000.0],["1989-12-18",9.4692,9.5066,9.4317,9.5066,47000.0],["1989-12-19",9.4692,9.5066,9.4317,9.5066,138200.0],["1989-12-20",9.4317,9.4692,9.3943,9.3943,163800.0],["1989-12-21",9.3943,9.4317,9.3569,9.4317,234000.0],["1989-12-22",9.3943,9.6563,9.3943,9.5815,140200.0],["1989-12-26",9.6563,9.7312,9.6563,9.6563,54000.0],["1989-12-27",9.6563,10.2551,9.6563,10.1429,275400.0],["1989-12-28",10.2177,10.2177,10.0306,10.1803,243600.0],["1989-12-29",10.2551,10.2926,10.1054,10.1054,166000.0],["1990-01-02",10.1054,10.33,10.1054,10.33,124600.0],["1990-01-03",10.4049,10.8914,10.4049,10.8914,474600.0],["1990-01-04",10.7791,10.7791,10.592,10.6668,170600.0],["1990-01-05",10.5546,10.592,10.4797,10.5171,101000.0],["1990-01-08",10.5171,10.5171,10.4797,10.5171,85200.0],["1990-01-09",10.4423,10.7043,10.4423,10.5546,474000.0],["1990-01-10",10.5546,10.6294,10.33,10.33,302000.0],["1990-01-11",10.3674,10.4423,10.33,10.33,356800.0],["1990-01-12",10.1803,10.1803,9.9557,9.9557,220800.0],["1990-01-15",9.8809,9.9932,9.806,9.9932,277000.0],["1990-01-16",9.8809,9.9557,9.806,9.9557,398000.0],["1990-01-17",9.8809,10.2551,9.8809,10.2177,181000.0],["1990-01-18",10.1429,10.1429,10.068,10.068,143200.0],["1990-01-19",10.1803,10.4049,10.1803,10.33,288400.0],["1990-01-22",10.2926,10.3674,10.2926,10.2926,49400.0],["1990-01-23",10.2926,10.4797,10.2926,10.4797,90600.0],["1990-01-24",10.4797,10.5546,10.2177,10.5546,138600.0],["1990-01-25",10.5546,10.6294,10.4797,10.6294,132200.0],["1990-01-26",10.6294,10.6668,10.2177,10.2551,331200.0],["1990-01-29",10.2551,10.2926,10.2551,10.2926,67400.0],["1990-01-30",10.2552,10.2926,10.1429,10.1803,415600.0],["1990-01-31",10.1803,10.1803,10.1054,10.1803,112200.0],["1990-02-01",10.0306,10.068,9.9557,10.0306,414000.0],["1990-02-02",9.9932,10.4049,9.9932,10.2926,310600.0],["1990-02-05",10.33,10.5546,10.33,10.5546,544800.0],["1990-02-06",10.5171,10.6294,10.4797,10.4797,435200.0],["1990-02-07",10.4049,10.7417,10.4049,10.7417,557200.0],["1990-02-08",10.9288,11.1534,10.9288,11.1534,949800.0],["1990-02-09",11.0786,11.2657,11.0411,11.2657,213000.0],["1990-02-12",11.2283,11.2283,10.9288,11.0786,213600.0],["1990-02-13",11.0411,11.2657,11.0411,11.2657,291000.0],["1990-02-14",11.2283,11.3031,11.116,11.2657,245800.0],["1990-02-15",11.2657,11.2657,11.116,11.1908,442400.0],["1990-02-16",11.3031,11.4903,11.1534,11.1534,304000.0],["1990-02-20",11.0786,11.116,10.9663,11.0786,369600.0],["1990-02-21",10.9288,11.1534,10.9288,11.0786,229400.0],["1990-02-22",11.0786,11.2657,11.0037,11.1534,108000.0],["1990-02-23",11.0786,11.116,10.8914,11.0037,183400.0],["1990-02-26",11.0411,11.0786,11.0411,11.0786,134800.0],["1990-02-27",11.0411,11.0411,10.9663,11.0037,237600.0],["1990-02-28",11.0037,11.0037,10.9288,10.9288,57800.0],["1990-03-01",10.9288,11.0411,10.8166,10.8914,138400.0],["1990-03-02",10.7791,11.116,10.7791,11.116,207600.0],["1990-03-05",11.1908,11.2283,11.0786,11.0786,132200.0],["1990-03-06",11.1534,11.3031,11.0786,11.3031,135600.0],["1990-03-07",11.2283,11.5277,11.1908,11.4528,296800.0],["1990-03-08",11.4528,11.4528,11.2283,11.4528,238800.0],["1990-03-09",11.4528,11.4528,11.1908,11.2657,129800.0],["1990-03-12",11.2717,11.4225,11.1963,11.4225,154800.0],["1990-03-13",11.3094,11.3094,11.1586,11.234,104200.0],["1990-03-14",11.1963,11.3094,11.1963,11.2717,95200.0],["1990-03-15",11.2717,11.4979,11.234,11.3471,296600.0],["1990-03-16",11.2717,11.2717,11.1963,11.234,54000.0],["1990-03-19",11.1963,11.1963,11.0455,11.1209,329000.0],["1990-03-20",11.1209,11.1209,10.8947,10.9324,136200.0],["1990-03-21",10.857,10.9701,10.8193,10.8947,621400.0],["1990-03-22",10.857,10.857,10.4424,10.5178,215400.0],["1990-03-23",10.5178,10.7439,10.5178,10.7439,54800.0],["1990-03-26",10.8193,10.9701,10.8193,10.857,222400.0],["1990-03-27",10.7817,10.8194,10.6309,10.8194,143800.0],["1990-03-28",10.8193,10.8193,10.7062,10.7439,104600.0],["1990-03-29",10.7063,10.7063,10.5555,10.7063,266000.0],["1990-03-30",10.6686,10.6686,10.4047,10.4801,536800.0],["1990-04-02",10.2539,10.5178,10.2539,10.367,190400.0],["1990-04-03",10.4047,10.744,10.1785,10.2539,154600.0],["1990-04-04",10.1785,10.2162,10.1031,10.1408,213400.0],["1990-04-05",10.1785,10.367,10.1408,10.1408,71000.0],["1990-04-06",10.1031,10.1031,9.9146,9.9523,384600.0],["1990-04-09",9.8769,10.0277,9.8769,9.99,238000.0],["1990-04-10",9.99,10.0654,9.9523,10.0654,128400.0],["1990-04-11",10.1031,10.3293,10.1031,10.2539,120400.0],["1990-04-12",10.2539,10.5178,10.2539,10.5178,207600.0],["1990-04-16",10.5555,10.6309,10.5178,10.6309,1050600.0],["1990-04-17",10.5555,10.5555,10.367,10.4801,420400.0],["1990-04-18",10.4047,10.4047,10.1785,10.2162,185600.0],["1990-04-19",10.1408,10.367,10.1408,10.1408,437200.0],["1990-04-20",10.2162,10.2539,10.0654,10.1031,36000.0],["1990-04-23",10.0277,10.0277,9.8392,9.8769,31600.0],["1990-04-24",9.8769,9.8769,9.6507,9.7261,616800.0],["1990-04-25",9.7261,9.7261,9.6507,9.6507,223400.0],["1990-04-26",9.6507,9.6884,9.4999,9.4999,103000.0],["1990-04-27",9.4999,9.4999,9.3868,9.4245,151200.0],["1990-04-30",9.3868,9.3868,9.3868,9.3868,54200.0],["1990-05-01",9.4622,9.5376,9.4622,9.4999,182000.0],["1990-05-02",9.5753,9.6507,9.5753,9.6507,130400.0],["1990-05-03",9.613,9.9523,9.613,9.9523,29000.0],["1990-05-04",9.9146,9.9146,9.8769,9.9146,2600.0],["1990-05-07",9.8392,9.8392,9.8015,9.8392,64600.0],["1990-05-08",9.8392,9.8392,9.7638,9.8015,120000.0],["1990-05-09",9.8015,9.8015,9.6884,9.6884,71600.0],["1990-05-10",9.6884,9.6884,9.4999,9.4999,344400.0],["1990-05-11",9.5376,9.5376,9.3868,9.4999,948000.0],["1990-05-14",9.5753,9.6507,9.5753,9.6507,107400.0],["1990-05-15",9.613,9.7261,9.5753,9.7261,75800.0],["1990-05-16",9.7638,9.7638,9.6507,9.7261,109400.0],["1990-05-17",9.7261,9.8392,9.7261,9.8015,288400.0],["1990-05-18",9.8015,9.9523,9.8015,9.8769,34400.0],["1990-05-21",9.8392,9.8392,9.6884,9.8015,122200.0],["1990-05-22",9.8015,9.8769,9.8015,9.8769,35000.0],["1990-05-23",9.7638,9.8769,9.7638,9.8015,34600.0],["1990-05-24",9.8015,9.8769,9.8015,9.8392,21800.0],["1990-05-25",9.8015,9.8769,9.8015,9.8769,3200.0],["1990-05-29",9.8392,10.0654,9.8392,10.0277,155400.0],["1990-05-30",10.1031,10.1785,9.99,10.0654,96600.0],["1990-05-31",10.0277,10.0277,9.9523,9.9523,238800.0],["1990-06-01",9.99,9.99,9.8769,9.9146,351800.0],["1990-06-04",9.9146,10.0277,9.9146,10.0277,141600.0],["1990-06-05",10.0277,10.0277,9.9523,10.0277,190800.0],["1990-06-06",9.9523,10.2162,9.9523,10.1408,90600.0],["1990-06-07",10.1785,10.4047,10.1408,10.367,84000.0],["1990-06-08",10.3293,10.3293,10.2162,10.2162,86400.0],["1990-06-11",10.1843,10.5643,10.1843,10.5643,194800.0],["1990-06-12",10.5263,10.6023,10.4123,10.4883,97400.0],["1990-06-13",10.4883,10.7163,10.4883,10.6403,131400.0],["1990-06-14",10.6403,10.7163,10.6403,10.6783,22800.0],["1990-06-15",10.7163,10.7923,10.6783,10.7543,102600.0],["1990-06-18",10.9443,10.9443,10.8683,10.9443,173200.0],["1990-06-19",10.8303,10.8303,10.7543,10.7543,56200.0],["1990-06-20",10.7163,10.7163,10.5643,10.5643,37800.0],["1990-06-21",10.5263,10.6403,10.4883,10.6403,106600.0],["1990-06-22",10.6403,10.6403,10.4503,10.4503,77600.0],["1990-06-25",10.4883,10.5643,10.4503,10.5263,109200.0],["1990-06-26",10.5643,10.5643,10.4883,10.5263,51000.0],["1990-06-27",10.4503,10.4883,10.4503,10.4883,8800.0],["1990-06-28",10.4883,10.6783,10.4883,10.6403,112600.0],["1990-06-29",10.6783,10.6783,10.5263,10.6783,176200.0],["1990-07-02",10.5643,10.5643,10.3743,10.4123,338000.0],["1990-07-03",10.4123,10.4123,10.2983,10.3743,359600.0],["1990-07-05",10.3363,10.4883,10.2983,10.4883,133200.0],["1990-07-06",10.4123,10.6023,10.3743,10.4503,158600.0],["1990-07-09",10.5263,10.6783,10.5263,10.6783,97200.0],["1990-07-10",10.6403,10.7163,10.6403,10.7163,122400.0],["1990-07-11",10.7923,11.2483,10.7923,11.2483,768800.0],["1990-07-12",11.2483,11.2483,11.1723,11.1723,165400.0],["1990-07-13",11.2483,11.4003,11.2483,11.3243,169600.0],["1990-07-16",11.4003,11.5143,11.4003,11.4383,110600.0],["1990-07-17",11.4763,11.6283,11.4383,11.6283,148600.0],["1990-07-18",11.5903,11.7423,11.5903,11.6283,377800.0],["1990-07-19",11.5903,11.6283,11.4763,11.6283,319200.0],["1990-07-20",11.5903,11.6663,11.5903,11.6283,34800.0],["1990-07-23",11.4763,11.4763,11.3623,11.3623,299200.0],["1990-07-24",11.3243,11.3243,11.0963,11.0963,314000.0],["1990-07-25",11.0963,11.1343,11.0583,11.1343,52400.0],["1990-07-26",11.1343,11.1723,11.0583,11.0583,265200.0],["1990-07-27",10.9823,11.0203,10.9823,11.0203,45400.0],["1990-07-30",10.9443,11.0963,10.8303,10.8683,255400.0],["1990-07-31",10.9063,10.9063,10.6023,10.7923,346800.0],["1990-08-01",10.7923,10.8303,10.7543,10.8303,59000.0],["1990-08-02",10.7543,10.7543,10.5643,10.6403,206000.0],["1990-08-03",10.6403,10.7543,10.5643,10.6023,181000.0],["1990-08-06",10.5263,10.5263,10.3363,10.4123,39400.0],["1990-08-07",10.4123,10.4123,10.3363,10.3743,260200.0],["1990-08-08",10.3363,10.3363,10.2983,10.3363,135000.0],["1990-08-09",10.3363,10.3363,10.2223,10.2603,15400.0],["1990-08-10",10.2223,10.2223,10.1463,10.1463,166200.0],["1990-08-13",10.0703,10.1463,10.0703,10.1463,63000.0],["1990-08-14",10.1083,10.1083,10.1083,10.1083,200.0],["1990-08-15",10.1083,10.1843,10.1083,10.1463,112200.0],["1990-08-16",10.1083,10.1083,10.0703,10.1083,7800.0],["1990-08-17",9.9563,9.9563,9.6142,9.7662,197600.0],["1990-08-20",9.7282,9.8042,9.6902,9.8042,152400.0],["1990-08-21",9.7282,9.7282,9.5762,9.6142,68000.0],["1990-08-22",9.5382,9.5382,9.4242,9.5002,136200.0],["1990-08-23",9.5002,9.5002,9.2342,9.2722,141400.0],["1990-08-24",9.3102,9.4242,9.3102,9.3482,250800.0],["1990-08-27",9.4242,9.5762,9.4242,9.5382,10400.0],["1990-08-28",9.6522,9.6902,9.6142,9.6142,45200.0],["1990-08-29",9.6902,9.8422,9.6902,9.8042,74200.0],["1990-08-30",9.8423,9.8803,9.8042,9.8803,57200.0],["1990-08-31",9.8042,9.8802,9.8042,9.8042,34000.0],["1990-09-04",9.8042,10.1083,9.8042,10.1083,23000.0],["1990-09-05",10.1083,10.1083,9.9183,9.9183,65200.0],["1990-09-06",9.8802,9.8802,9.7282,9.8042,58200.0],["1990-09-07",9.8042,9.8803,9.8042,9.8803,30600.0],["1990-09-10",9.9247,9.9247,9.8864,9.8864,1600.0],["1990-09-11",9.963,9.963,9.9247,9.963,1800.0],["1990-09-12",10.0013,10.1163,10.0013,10.1163,63400.0],["1990-09-13",10.1163,10.1163,10.1163,10.1163,8000.0],["1990-09-14",10.1163,10.2313,10.1163,10.1546,222400.0],["1990-09-17",10.1929,10.1929,10.1163,10.1546,73800.0],["1990-09-18",10.078,10.078,10.0013,10.0013,166200.0],["1990-09-19",10.078,10.2696,10.078,10.1929,24800.0],["1990-09-20",10.2696,10.2696,10.1546,10.1929,85000.0],["1990-09-21",10.2313,10.2313,10.1163,10.1546,68400.0],["1990-09-24",10.1546,10.1929,10.1546,10.1929,86800.0],["1990-09-25",10.2696,10.3462,10.2696,10.3462,336000.0],["1990-09-26",10.3079,10.3462,10.1929,10.3462,72200.0],["1990-09-27",10.3079,10.3845,10.2696,10.3079,6600.0],["1990-09-28",10.2313,10.3462,10.2313,10.2696,69800.0],["1990-10-01",10.2696,10.3845,10.2696,10.3845,22000.0],["1990-10-02",10.4229,10.5761,10.3462,10.5761,325600.0],["1990-10-03",10.5378,10.6144,10.5378,10.5761,214800.0],["1990-10-04",10.5761,10.7677,10.5761,10.7677,39800.0],["1990-10-05",10.6911,10.6911,10.5761,10.6528,59600.0],["1990-10-08",10.6911,10.8444,10.6911,10.8444,34400.0],["1990-10-09",10.8444,10.921,10.8444,10.8827,73400.0],["1990-10-10",10.921,10.921,10.8827,10.8827,59400.0],["1990-10-11",10.921,10.9593,10.1163,10.2696,156600.0],["1990-10-12",10.2313,10.2696,10.0397,10.2696,174400.0],["1990-10-15",10.1929,10.2313,10.1163,10.2313,82000.0],["1990-10-16",10.2696,10.3845,10.2696,10.3462,125600.0],["1990-10-17",10.2696,10.4229,10.2696,10.4229,159600.0],["1990-10-18",10.4229,10.6528,10.4229,10.6528,433800.0],["1990-10-19",10.806,10.806,10.7294,10.7677,267800.0],["1990-10-22",10.7677,10.7677,10.7294,10.7294,152600.0],["1990-10-23",10.806,10.8827,10.806,10.8444,77600.0],["1990-10-24",10.8444,10.8444,10.7677,10.8444,83600.0],["1990-10-25",10.8827,11.0743,10.8827,11.036,203600.0],["1990-10-26",11.1126,11.1892,11.0743,11.1892,24000.0],["1990-10-29",11.036,11.036,10.921,10.921,38200.0],["1990-10-30",10.8444,10.8444,10.7294,10.7677,132400.0],["1990-10-31",10.7677,10.7677,10.5761,10.5761,81800.0],["1990-11-01",10.5761,10.6528,10.5378,10.6528,40800.0],["1990-11-02",10.7294,11.036,10.7294,11.036,86400.0],["1990-11-05",11.036,11.0743,10.8827,11.0743,51000.0],["1990-11-06",11.036,11.036,10.9976,10.9976,13600.0],["1990-11-07",10.921,10.921,10.4995,10.5761,108200.0],["1990-11-08",10.6144,10.6528,10.5761,10.5761,8600.0],["1990-11-09",10.5761,10.7294,10.5761,10.6528,27600.0],["1990-11-12",10.6528,10.8827,10.6144,10.8827,42600.0],["1990-11-13",10.8444,10.921,10.8444,10.8827,51200.0],["1990-11-14",10.8444,10.8444,10.806,10.806,32400.0],["1990-11-15",10.8827,11.1892,10.8827,11.036,102800.0],["1990-11-16",10.9593,11.1126,10.9593,11.036,90800.0],["1990-11-19",11.1509,11.1509,10.806,10.8827,216000.0],["1990-11-20",10.8827,10.8827,10.6528,10.6911,113600.0],["1990-11-21",10.6911,10.7294,10.6145,10.7294,264800.0],["1990-11-23",10.7294,10.806,10.7294,10.806,30800.0],["1990-11-26",10.7677,10.806,10.7294,10.7677,77000.0],["1990-11-27",10.7677,11.036,10.7294,10.921,78800.0],["1990-11-28",10.8827,10.8827,10.806,10.8444,25600.0],["1990-11-29",10.806,10.806,10.7294,10.7294,138400.0],["1990-11-30",10.6528,10.6911,10.6528,10.6528,39000.0],["1990-12-03",10.7294,10.8827,10.7294,10.8444,180000.0],["1990-12-04",10.8827,10.8827,10.806,10.8444,72200.0],["1990-12-05",10.8827,10.9593,10.8827,10.921,67600.0],["1990-12-06",10.9593,11.036,10.9593,10.9593,149000.0],["1990-12-07",10.9976,11.0743,10.921,10.9593,536600.0],["1990-12-10",10.9269,10.9655,10.8111,10.8111,47200.0],["1990-12-11",10.8883,10.9269,10.7724,10.9269,29200.0],["1990-12-12",11.0041,11.1972,10.9655,11.1586,127400.0],["1990-12-13",11.2358,11.6605,11.2358,11.3902,104200.0],["1990-12-14",11.3902,11.3902,11.1972,11.2744,29200.0],["1990-12-17",11.1972,11.1972,11.0041,11.0427,109600.0],["1990-12-18",11.0427,11.1972,11.0427,11.1972,172000.0],["1990-12-19",11.2744,11.313,11.1199,11.313,465600.0],["1990-12-20",11.2358,11.4288,11.2358,11.3902,97200.0],["1990-12-21",11.2744,11.313,11.1972,11.2744,82800.0],["1990-12-24",11.2744,11.2744,11.1199,11.1586,26000.0],["1990-12-26",11.1586,11.1586,11.0427,11.0427,32400.0],["1990-12-27",11.0041,11.0427,10.9655,10.9655,21800.0],["1990-12-28",10.8883,10.9269,10.7338,10.8883,145200.0],["1990-12-31",10.9655,10.9655,10.7724,10.7724,75200.0],["1991-01-02",10.7724,11.1199,10.7724,11.0041,359600.0],["1991-01-03",11.0427,11.0427,10.9655,10.9655,205200.0],["1991-01-04",10.8497,10.9269,10.8497,10.8883,139200.0],["1991-01-07",10.8111,10.8111,10.5408,10.5408,201000.0],["1991-01-08",10.5408,10.5408,10.4249,10.4636,125400.0],["1991-01-09",10.5408,10.5408,10.5022,10.5408,152400.0],["1991-01-10",10.5022,10.5794,10.4636,10.5022,56000.0],["1991-01-11",10.5022,10.5408,10.4636,10.5408,172400.0],["1991-01-14",10.1933,10.4249,10.1933,10.3477,104200.0],["1991-01-15",10.3477,10.3863,10.3477,10.3477,77400.0],["1991-01-16",10.3477,10.618,10.3477,10.5794,108600.0],["1991-01-17",10.7338,10.8497,10.7338,10.8497,101800.0],["1991-01-18",10.8883,10.9655,10.8883,10.9655,13200.0],["1991-01-21",10.9655,11.0427,10.9655,11.0427,38800.0],["1991-01-22",11.0427,11.1586,11.0427,11.0427,42400.0],["1991-01-23",11.0427,11.1199,11.0427,11.0427,48600.0],["1991-01-24",11.1199,11.3516,11.1199,11.2744,46400.0],["1991-01-25",11.313,11.6605,11.313,11.6605,28200.0],["1991-01-28",11.6605,11.8536,11.6605,11.8536,97400.0],["1991-01-29",11.8149,11.8922,11.7763,11.8922,45400.0],["1991-01-30",11.8149,11.8922,11.8149,11.8922,109200.0],["1991-01-31",11.7377,11.8149,11.7377,11.8149,72600.0],["1991-02-01",11.8922,11.8922,11.6605,11.6605,84400.0],["1991-02-04",11.5447,11.6605,11.5447,11.6605,37200.0],["1991-02-05",11.6219,11.6219,11.5061,11.5061,5800.0],["1991-02-06",11.506,11.6605,11.506,11.5833,110000.0],["1991-02-07",11.6219,11.8149,11.6219,11.8149,68000.0],["1991-02-08",11.7377,12.5872,11.7377,12.5872,169800.0],["1991-02-11",12.6258,12.896,12.5872,12.6258,433400.0],["1991-02-12",12.4327,12.4327,12.2011,12.2011,354200.0],["1991-02-13",12.2397,12.2783,12.0852,12.1238,231600.0],["1991-02-14",12.0466,12.1238,12.0466,12.0852,10600.0],["1991-02-15",12.0852,12.2011,12.0852,12.2011,34200.0],["1991-02-19",12.2397,12.2783,12.201,12.2397,31000.0],["1991-02-20",12.1624,12.2783,12.0466,12.1624,124400.0],["1991-02-21",12.1238,12.1624,12.0852,12.1624,6800.0],["1991-02-22",12.0852,12.0852,12.008,12.0466,21200.0],["1991-02-25",12.0466,12.0466,11.7763,11.8536,19000.0],["1991-02-26",11.7377,11.8922,11.7377,11.8922,56200.0],["1991-02-27",11.9308,11.9308,11.8922,11.8922,32800.0],["1991-02-28",11.8922,11.8922,11.7763,11.8536,91200.0],["1991-03-01",11.8922,12.1238,11.7763,12.1238,80200.0],["1991-03-04",12.1238,12.6258,12.1238,12.5099,76000.0],["1991-03-05",12.6258,12.8574,12.4713,12.8188,200800.0],["1991-03-06",12.8574,12.8574,12.6644,12.7802,58800.0],["1991-03-07",12.7802,12.8574,12.7416,12.7416,80400.0],["1991-03-08",12.6644,12.6644,12.5099,12.5099,136200.0],["1991-03-11",12.4384,12.4773,12.3995,12.4773,27800.0],["1991-03-12",12.5162,12.9437,12.5162,12.8271,87400.0],["1991-03-13",12.8271,12.9826,12.8271,12.9826,52000.0],["1991-03-14",13.0603,13.5268,13.0603,13.2936,210800.0],["1991-03-15",13.2158,13.2936,13.2158,13.2158,151600.0],["1991-03-18",13.2936,13.3324,13.2158,13.2158,137600.0],["1991-03-19",13.2158,13.2158,13.1381,13.1381,82200.0],["1991-03-20",13.0992,13.0992,12.9826,12.9826,142800.0],["1991-03-21",13.0603,13.0603,12.9049,12.9826,153000.0],["1991-03-22",13.1381,13.2547,13.1381,13.2547,211400.0],["1991-03-25",13.2936,13.2936,13.1769,13.2158,195200.0],["1991-03-26",13.2158,13.2547,13.1381,13.2158,92800.0],["1991-03-27",13.1381,13.2936,13.1381,13.2547,180800.0],["1991-03-28",13.2547,13.5656,13.2547,13.4879,246400.0],["1991-04-01",13.2158,13.2158,12.7494,13.0215,310400.0],["1991-04-02",12.9049,13.1381,12.9049,13.1381,196000.0],["1991-04-03",13.0992,13.1769,12.9049,12.9437,313200.0],["1991-04-04",12.9437,12.9826,12.6328,12.6716,190800.0],["1991-04-05",12.7105,12.7105,12.4384,12.4384,422000.0],["1991-04-08",12.4384,12.555,12.2829,12.3995,248800.0],["1991-04-09",12.3995,12.4384,12.3218,12.4384,449400.0],["1991-04-10",12.5162,12.5939,12.4384,12.4384,594000.0],["1991-04-11",12.4384,12.5162,12.3995,12.4773,43200.0],["1991-04-12",12.4773,12.7105,12.4384,12.7105,598200.0],["1991-04-15",12.6716,12.6716,12.4384,12.555,154800.0],["1991-04-16",12.555,12.6328,12.4384,12.5162,55000.0],["1991-04-17",12.5162,12.8271,12.5162,12.8271,33600.0],["1991-04-18",13.0603,13.3713,13.0603,13.2547,41400.0],["1991-04-19",13.2547,13.2547,13.1769,13.2158,91800.0],["1991-04-22",13.1769,13.2158,13.1769,13.1769,62000.0],["1991-04-23",13.2158,13.3324,13.177,13.2547,77600.0],["1991-04-24",13.2547,13.2547,13.1769,13.1769,55200.0],["1991-04-25",13.1769,13.3713,13.1381,13.3324,125800.0],["1991-04-26",13.3324,13.3324,13.2936,13.2936,134800.0],["1991-04-29",13.2936,13.3324,13.1769,13.2158,126400.0],["1991-04-30",13.1769,13.1769,12.8271,12.866,120200.0],["1991-05-01",12.866,13.0603,12.866,13.0603,120400.0],["1991-05-02",12.9826,12.9826,12.7494,12.7494,28200.0],["1991-05-03",12.7494,12.866,12.7494,12.7882,27400.0],["1991-05-06",12.866,12.9437,12.4773,12.555,192200.0],["1991-05-07",12.3995,12.4773,12.3995,12.4384,126600.0],["1991-05-08",12.3607,12.3607,12.0886,12.0886,124800.0],["1991-05-09",12.1275,12.1275,11.972,11.972,41200.0],["1991-05-10",11.8942,11.9331,11.8942,11.8942,2224200.0],["1991-05-13",11.8942,12.0108,11.8942,11.8942,361400.0],["1991-05-14",11.9331,12.0108,11.9331,12.0108,238400.0],["1991-05-15",11.972,11.972,11.5444,11.5833,281800.0],["1991-05-16",11.7388,11.7388,11.6221,11.6221,53600.0],["1991-05-17",11.6221,11.661,11.5444,11.5833,165800.0],["1991-05-20",11.5444,11.5833,11.3112,11.3501,102600.0],["1991-05-21",11.3501,11.3501,11.2723,11.3112,194600.0],["1991-05-22",11.3501,11.4667,11.3501,11.3889,99600.0],["1991-05-23",11.4278,11.6221,11.4278,11.5444,197600.0],["1991-05-24",11.661,11.7776,11.6221,11.7776,79000.0],["1991-05-28",11.8165,12.2829,11.8165,12.2829,439200.0],["1991-05-29",12.2829,12.3995,12.2052,12.3995,242400.0],["1991-05-30",12.3995,12.7105,12.2829,12.6716,268000.0],["1991-05-31",12.6328,12.9049,12.6328,12.9049,152600.0],["1991-06-03",12.9437,13.0992,12.866,13.0215,220200.0],["1991-06-04",13.0603,13.0992,12.9826,13.0215,147600.0],["1991-06-05",13.0603,13.1769,13.0603,13.1769,90200.0],["1991-06-06",13.1769,13.1769,13.0992,13.1381,78200.0],["1991-06-07",13.0603,13.1381,13.0215,13.0992,102000.0],["1991-06-10",13.0663,13.0663,12.949,12.9881,160400.0],["1991-06-11",12.9099,12.949,12.9099,12.9099,8800.0],["1991-06-12",12.9099,12.949,12.8316,12.8316,47600.0],["1991-06-13",12.7925,12.8316,12.7534,12.7925,53800.0],["1991-06-14",12.8316,13.614,12.8316,13.614,276600.0],["1991-06-17",13.614,13.6532,13.5749,13.6532,110800.0],["1991-06-18",13.6923,13.7314,13.5749,13.614,654200.0],["1991-06-19",13.5358,13.5358,13.3793,13.4184,175800.0],["1991-06-20",13.1446,13.3402,13.1446,13.2228,366200.0],["1991-06-21",13.2619,13.3011,13.1837,13.3011,126400.0],["1991-06-24",13.2619,13.4576,13.2619,13.4576,115800.0],["1991-06-25",13.4967,14.3965,13.4967,14.3182,868600.0],["1991-06-26",14.3573,14.4747,14.2791,14.3182,620200.0],["1991-06-27",14.3182,14.6703,14.3182,14.6703,272200.0],["1991-06-28",14.5921,14.5921,14.2791,14.4356,281000.0],["1991-07-01",14.5138,14.7485,14.5138,14.7094,231200.0],["1991-07-02",14.7094,14.7485,14.592,14.592,381800.0],["1991-07-03",14.5921,14.5921,14.3182,14.3965,233000.0],["1991-07-05",14.3182,14.3182,14.1617,14.2008,45200.0],["1991-07-08",14.1617,14.24,14.0444,14.24,275000.0],["1991-07-09",14.3182,14.3965,14.2791,14.3182,142400.0],["1991-07-10",14.3182,14.3965,14.3182,14.3182,158400.0],["1991-07-11",14.2791,14.3573,14.2791,14.3182,36200.0],["1991-07-12",14.3573,14.3965,14.2791,14.3965,103800.0],["1991-07-15",14.4747,14.5138,14.3965,14.4747,154000.0],["1991-07-16",14.4747,14.7485,14.4747,14.6703,232600.0],["1991-07-17",14.6703,14.8659,14.6703,14.8268,448200.0],["1991-07-18",14.8659,14.8659,14.6703,14.6703,76000.0],["1991-07-19",14.7094,14.8268,14.7094,14.8268,127800.0],["1991-07-22",14.7485,14.7485,14.7094,14.7485,10400.0],["1991-07-23",14.8659,14.9833,14.8659,14.9441,158400.0],["1991-07-24",14.9441,14.9441,14.8659,14.9441,49200.0],["1991-07-25",14.9441,14.9833,14.9441,14.9441,28600.0],["1991-07-26",14.9441,15.2571,14.9441,15.218,301800.0],["1991-07-29",15.3353,15.4918,15.1789,15.4136,483400.0],["1991-07-30",15.8048,16.5872,15.7266,16.2743,897800.0],["1991-07-31",16.2351,16.2742,16.0004,16.0395,682000.0],["1991-08-01",15.883,16.3525,15.8048,16.2351,933800.0],["1991-08-02",16.2351,16.2351,15.9613,16.0786,253000.0],["1991-08-05",16.1178,16.4307,16.1178,16.2743,654600.0],["1991-08-06",16.2742,16.3525,16.1569,16.3134,353600.0],["1991-08-07",16.3525,16.9002,16.2742,16.7828,460600.0],["1991-08-08",16.6655,16.9002,16.5872,16.5872,261600.0],["1991-08-09",16.5872,16.6655,16.509,16.5872,64800.0],["1991-08-12",16.5872,16.7437,16.5481,16.7437,87000.0],["1991-08-13",16.7828,17.0958,16.7828,17.0567,423200.0],["1991-08-14",17.1349,17.4087,17.1349,17.2131,296800.0],["1991-08-15",17.0958,17.2914,16.8219,16.9784,573600.0],["1991-08-16",16.9002,16.9002,16.7046,16.7046,155000.0],["1991-08-19",16.0395,16.2351,15.7657,16.196,216400.0],["1991-08-20",16.2743,16.3525,16.0786,16.0786,292000.0],["1991-08-21",16.7437,17.174,16.5481,17.174,594000.0],["1991-08-22",17.7608,18.6215,17.5652,18.4259,502000.0],["1991-08-23",18.2303,18.4259,17.7217,17.9173,222000.0],["1991-08-26",17.9956,18.0347,17.2523,17.2914,205000.0],["1991-08-27",17.1349,17.2131,17.0567,17.2131,126800.0],["1991-08-28",17.2131,17.5261,17.2131,17.4087,381000.0],["1991-08-29",17.2914,17.3305,17.0567,17.2131,321600.0],["1991-08-30",17.174,17.2131,17.0567,17.174,31400.0],["1991-09-03",17.0958,17.0958,16.8611,16.8611,109000.0],["1991-09-04",16.8611,16.8611,16.4307,16.4307,255600.0],["1991-09-05",16.4307,16.4698,16.2742,16.4698,203000.0],["1991-09-06",16.3916,16.6655,16.3916,16.6655,147400.0],["1991-09-09",16.6655,17.1349,16.6655,16.8611,105000.0],["1991-09-10",17.1426,17.2998,17.0639,17.2605,142800.0],["1991-09-11",17.3785,17.6144,17.2212,17.2998,583600.0],["1991-09-12",17.3785,17.693,17.2998,17.693,247200.0],["1991-09-13",17.7717,17.8503,17.5358,17.8503,224200.0],["1991-09-16",17.693,17.693,17.2605,17.3392,65600.0],["1991-09-17",17.3785,17.8503,17.3785,17.8503,135600.0],["1991-09-18",17.811,18.8726,17.811,18.5187,375200.0],["1991-09-19",18.558,18.558,18.0076,18.1648,738600.0],["1991-09-20",18.1648,18.1648,17.9289,17.9289,375400.0],["1991-09-23",18.0076,18.0469,17.7323,17.7717,115800.0],["1991-09-24",17.8503,17.8503,17.693,17.693,139400.0],["1991-09-25",17.6537,17.6537,17.2998,17.2998,83200.0],["1991-09-26",17.3392,17.3392,17.0639,17.1033,219600.0],["1991-09-27",17.1033,17.5358,17.1033,17.4571,224200.0],["1991-09-30",17.4571,17.4571,17.1426,17.1819,45800.0],["1991-10-01",17.1033,17.2212,17.0639,17.1819,149600.0],["1991-10-02",17.1426,17.4964,16.9853,17.3785,265400.0],["1991-10-03",17.2998,17.2998,17.1033,17.1033,55800.0],["1991-10-04",17.0639,17.0639,16.9067,16.9067,153600.0],["1991-10-07",16.946,17.1033,16.946,16.9853,97400.0],["1991-10-08",16.9853,16.9853,16.828,16.828,42800.0],["1991-10-09",16.7494,16.7494,15.7664,16.0417,598200.0],["1991-10-10",16.0024,16.2776,15.963,16.0417,417800.0],["1991-10-11",16.081,16.1203,15.7271,15.8058,552200.0],["1991-10-14",15.8058,15.8844,15.7271,15.8058,434200.0],["1991-10-15",15.8844,16.3562,15.8844,16.1989,558800.0],["1991-10-16",16.3562,16.5921,16.3562,16.5528,295800.0],["1991-10-17",16.5921,16.828,16.4349,16.6708,294000.0],["1991-10-18",16.6708,16.9067,16.6708,16.828,724000.0],["1991-10-21",16.7494,16.7494,16.4349,16.5135,738400.0],["1991-10-22",16.4742,16.5921,16.3562,16.3562,252600.0],["1991-10-23",16.4742,16.5135,16.3955,16.3955,240000.0],["1991-10-24",16.3955,16.4742,16.3169,16.3169,185800.0],["1991-10-25",16.2776,16.2776,15.1767,15.5699,820200.0],["1991-10-28",15.4912,15.5699,15.2553,15.2553,248800.0],["1991-10-29",15.2946,15.334,14.9408,14.9801,470200.0],["1991-10-30",14.9408,15.1374,14.8621,15.098,305800.0],["1991-10-31",15.0587,15.0587,14.9408,14.9408,114000.0],["1991-11-01",14.9408,15.0194,14.7835,14.8228,260200.0],["1991-11-04",14.7442,14.7442,14.3903,14.3903,294600.0],["1991-11-05",14.4297,14.469,14.2724,14.3903,405400.0],["1991-11-06",14.6262,14.8228,14.5476,14.6262,590200.0],["1991-11-07",14.7049,14.9015,14.7049,14.8621,210400.0],["1991-11-08",15.0194,15.4126,14.9801,15.3733,795800.0],["1991-11-11",15.334,15.5305,15.2553,15.4519,165800.0],["1991-11-12",15.5699,16.2383,15.5699,16.1596,256200.0],["1991-11-13",15.963,16.2776,15.8844,16.2776,207800.0],["1991-11-14",16.3562,16.3955,16.2383,16.3169,121200.0],["1991-11-15",16.2383,16.2776,16.1596,16.1596,235600.0],["1991-11-18",16.1203,16.1203,15.8058,15.8058,213600.0],["1991-11-19",15.7271,15.963,15.5699,15.6092,332600.0],["1991-11-20",15.6878,15.6878,15.5699,15.6092,83400.0],["1991-11-21",15.5699,15.6485,15.4912,15.6485,48200.0],["1991-11-22",15.7271,15.7271,15.5305,15.5699,99800.0],["1991-11-25",15.5305,15.6092,15.4126,15.4126,266200.0],["1991-11-26",15.4126,15.4126,15.1767,15.2553,232200.0],["1991-11-27",15.216,15.4912,15.216,15.4912,126000.0],["1991-11-29",15.3733,15.5305,15.3733,15.4912,40600.0],["1991-12-02",15.4912,16.0417,15.4519,15.9237,293200.0],["1991-12-03",15.8844,16.3169,15.8844,16.1989,237800.0],["1991-12-04",16.1596,16.1596,16.0417,16.081,257400.0],["1991-12-05",16.0417,16.1203,16.0417,16.081,140400.0],["1991-12-06",16.0417,16.5135,16.0417,16.4349,193200.0],["1991-12-09",16.3562,16.4742,16.2383,16.4349,293800.0],["1991-12-10",16.4017,16.4017,16.2831,16.2831,339600.0],["1991-12-11",16.2831,16.2831,16.0855,16.0855,278400.0],["1991-12-12",16.125,16.125,15.8879,15.8879,104800.0],["1991-12-13",15.9669,16.5202,15.9669,16.4807,267200.0],["1991-12-16",16.5202,16.6388,16.4807,16.5993,137000.0],["1991-12-17",16.4807,16.5202,16.125,16.2041,277600.0],["1991-12-18",16.2831,16.5202,16.204,16.5202,52200.0],["1991-12-19",16.4807,16.5202,16.4017,16.4017,52400.0],["1991-12-20",16.4807,16.5597,16.4016,16.5202,145000.0],["1991-12-23",16.4807,16.9154,16.4807,16.9154,89800.0],["1991-12-24",16.9945,17.0735,16.9154,17.0735,36000.0],["1991-12-26",17.0735,17.4688,17.0735,17.3897,61200.0],["1991-12-27",17.3107,17.9825,17.2316,17.9825,128600.0],["1991-12-30",18.0221,18.1801,17.9825,18.0616,316200.0],["1991-12-31",17.9825,18.0616,17.9035,17.943,81000.0],["1992-01-02",17.864,17.864,17.3897,17.5083,810200.0],["1992-01-03",17.5083,17.5478,17.3107,17.5478,737600.0],["1992-01-06",17.5873,17.7059,17.4688,17.7059,78000.0],["1992-01-07",17.7849,17.864,17.5873,17.6268,78800.0],["1992-01-08",17.6268,18.773,17.5083,18.773,573000.0],["1992-01-09",18.6939,18.8915,18.5754,18.5754,261800.0],["1992-01-10",18.0221,18.1801,18.0221,18.1801,239600.0],["1992-01-13",18.1802,19.1682,18.1802,19.0496,255800.0],["1992-01-14",19.1287,19.761,19.1287,19.761,402200.0],["1992-01-15",19.682,20.5515,19.682,20.5515,666600.0],["1992-01-16",20.5515,21.0257,19.9982,20.1167,450000.0],["1992-01-17",20.1167,20.4724,19.682,20.2353,292400.0],["1992-01-20",19.9982,20.2748,19.9982,20.1167,201800.0],["1992-01-21",19.9982,20.6305,19.5239,19.603,233400.0],["1992-01-22",19.5239,20.3143,19.5239,20.3143,491800.0],["1992-01-23",20.3143,20.6305,20.0377,20.4724,286200.0],["1992-01-24",20.3539,20.67,20.3539,20.6305,273600.0],["1992-01-27",20.9072,21.2629,20.8677,20.9467,464000.0],["1992-01-28",20.9467,21.5,20.8676,20.8676,352600.0],["1992-01-29",20.7886,21.1838,20.67,20.9862,151800.0],["1992-01-30",20.8281,20.8676,19.9586,20.4724,542200.0],["1992-01-31",20.3934,20.3934,19.8796,19.8796,229200.0],["1992-02-03",19.9586,19.9982,19.6029,19.682,214400.0],["1992-02-04",19.682,19.761,19.5239,19.682,393400.0],["1992-02-05",19.761,19.9982,19.6029,19.9191,550200.0],["1992-02-06",19.9982,19.9982,19.8401,19.9191,80000.0],["1992-02-07",19.9191,19.9191,19.7215,19.761,200200.0],["1992-02-10",19.8796,20.0772,19.761,19.761,153200.0],["1992-02-11",19.8401,20.1563,19.8401,19.9586,477400.0],["1992-02-12",19.9191,20.2748,19.9191,19.9982,150600.0],["1992-02-13",19.9982,20.1958,19.682,19.8401,127000.0],["1992-02-14",19.6029,19.8401,19.6029,19.682,58800.0],["1992-02-18",19.682,19.682,19.2077,19.2077,136800.0],["1992-02-19",19.0496,19.4844,18.9706,19.4053,187000.0],["1992-02-20",19.3658,19.9586,19.3658,19.8401,532600.0],["1992-02-21",19.761,19.8401,19.682,19.8006,230000.0],["1992-02-24",19.7215,19.761,19.682,19.682,17000.0],["1992-02-25",19.6425,19.6425,19.4844,19.5239,61800.0],["1992-02-26",19.6029,19.9191,19.6029,19.9191,114200.0],["1992-02-27",19.9191,19.9982,19.8401,19.9982,259400.0],["1992-02-28",19.9586,19.9586,19.8796,19.9191,159600.0],["1992-03-02",19.761,19.761,19.4449,19.6425,331200.0],["1992-03-03",19.6425,20.0772,19.6029,19.9982,258800.0],["1992-03-04",19.9982,20.3143,19.9982,20.1563,124200.0],["1992-03-05",20.1562,20.1958,19.761,19.761,70400.0],["1992-03-06",19.5634,19.6029,19.2077,19.2868,167400.0],["1992-03-09",18.9706,18.9706,18.1802,18.3382,513000.0],["1992-03-10",18.4173,18.5358,18.2987,18.3778,444000.0],["1992-03-11",18.1856,18.1856,17.6694,17.7488,672600.0],["1992-03-12",17.7091,18.0268,17.6297,17.9076,648000.0],["1992-03-13",17.9473,17.9473,17.0738,17.1929,741000.0],["1992-03-16",17.2326,17.2723,16.9944,16.9944,285600.0],["1992-03-17",16.9944,17.312,16.8356,17.312,738200.0],["1992-03-18",17.312,17.4709,17.2326,17.4312,319400.0],["1992-03-19",17.4709,17.9076,17.3517,17.9076,305000.0],["1992-03-20",17.987,18.1856,17.987,18.1459,236400.0],["1992-03-23",17.4709,17.6297,17.312,17.6297,328800.0],["1992-03-24",17.4709,17.4709,16.9944,17.0341,318200.0],["1992-03-25",16.6767,16.7164,16.3988,16.4782,539800.0],["1992-03-26",16.637,16.9547,16.637,16.9547,410800.0],["1992-03-27",16.9547,16.9547,16.7561,16.7959,182600.0],["1992-03-30",16.7959,16.9944,16.7959,16.9547,215800.0],["1992-03-31",16.915,17.1929,16.915,17.1532,264000.0],["1992-04-01",16.915,17.1532,16.915,17.1532,185000.0],["1992-04-02",17.1135,17.1532,17.0341,17.0341,157000.0],["1992-04-03",17.1135,17.1532,16.9547,16.9944,109800.0],["1992-04-06",17.0738,17.1929,17.0738,17.1532,186400.0],["1992-04-07",17.0341,17.0738,16.7959,16.8356,565400.0],["1992-04-08",16.7164,16.8356,16.7164,16.7561,147000.0],["1992-04-09",16.6767,16.7164,16.4385,16.637,251200.0],["1992-04-10",16.637,16.6767,16.0414,16.2003,328800.0],["1992-04-13",16.6767,16.915,16.4385,16.7164,321400.0],["1992-04-14",16.7958,17.0341,16.7561,16.7561,94400.0],["1992-04-15",16.6767,16.6767,16.0414,16.0414,417200.0],["1992-04-16",15.962,16.1606,15.2473,16.1606,862200.0],["1992-04-20",16.2003,16.2003,15.3664,15.6444,324400.0],["1992-04-21",15.6444,15.7635,15.4458,15.5649,239200.0],["1992-04-22",15.8032,15.8826,15.4061,15.6047,378200.0],["1992-04-23",15.5252,15.5252,14.9296,15.2473,699600.0],["1992-04-24",15.1282,15.3267,15.0091,15.287,224400.0],["1992-04-27",15.287,15.3267,15.2076,15.287,268200.0],["1992-04-28",15.3664,15.8032,15.3664,15.7635,276600.0],["1992-04-29",15.7635,15.8032,15.4061,15.6047,552600.0],["1992-04-30",15.962,15.962,15.6047,15.8429,501200.0],["1992-05-01",15.8826,16.0414,15.6444,15.8032,356000.0],["1992-05-04",15.7238,16.1208,15.6444,16.1208,303800.0],["1992-05-05",16.0414,16.0811,15.8032,15.8032,230800.0],["1992-05-06",15.9223,16.0017,15.6841,15.962,308200.0],["1992-05-07",16.0017,16.0811,15.6444,15.7238,137400.0],["1992-05-08",15.7238,15.962,15.7238,15.8429,49400.0],["1992-05-11",15.8826,16.3591,15.8429,16.24,313600.0],["1992-05-12",16.24,16.4782,16.1208,16.1606,61800.0],["1992-05-13",16.2797,16.5179,16.2002,16.4385,85800.0],["1992-05-14",16.3591,16.3591,16.1606,16.3194,118000.0],["1992-05-15",16.2003,16.2003,15.7238,15.7635,194400.0],["1992-05-18",15.7635,15.8032,15.287,15.287,166000.0],["1992-05-19",15.3664,15.4855,14.8105,14.9296,340600.0],["1992-05-20",14.9694,15.1679,14.7708,15.0885,269600.0],["1992-05-21",15.0488,15.0488,14.8502,14.9693,426200.0],["1992-05-22",14.9694,15.565,14.9297,15.4458,902800.0],["1992-05-26",15.4458,15.4855,15.3267,15.3664,124000.0],["1992-05-27",15.4061,15.4061,15.0091,15.2473,190600.0],["1992-05-28",15.2473,15.2473,14.8899,14.8899,372200.0],["1992-05-29",14.9296,14.9694,14.612,14.612,409400.0],["1992-06-01",14.5326,14.612,14.4929,14.612,311200.0],["1992-06-02",14.6517,14.6914,14.612,14.6517,248800.0],["1992-06-03",14.612,14.7311,14.4135,14.7311,385000.0],["1992-06-04",14.8105,14.8105,14.6914,14.7708,145600.0],["1992-06-05",14.7708,14.8105,14.6517,14.6914,203600.0],["1992-06-08",14.8105,15.1679,14.8105,14.9693,200400.0],["1992-06-09",15.0488,15.1282,14.8502,14.8899,286800.0],["1992-06-10",14.9363,15.096,14.7366,15.096,207600.0],["1992-06-11",15.096,15.6551,15.0561,15.6551,110200.0],["1992-06-12",15.7749,15.8548,15.6551,15.7749,240400.0],["1992-06-15",15.6951,15.8548,15.2558,15.3356,464400.0],["1992-06-16",15.3356,15.3356,14.9363,14.9363,105800.0],["1992-06-17",14.6168,14.7765,14.6168,14.6967,136400.0],["1992-06-18",14.6168,14.6168,14.4171,14.457,380800.0],["1992-06-19",14.3372,14.3372,13.7382,14.1775,790800.0],["1992-06-22",14.1375,14.1375,13.7781,13.9379,200200.0],["1992-06-23",13.9778,14.0577,13.9778,13.9778,40200.0],["1992-06-24",14.0177,14.0976,13.9379,13.9778,31000.0],["1992-06-25",13.9778,14.0976,13.8181,13.8181,64600.0],["1992-06-26",13.7382,13.818,13.6583,13.6583,144400.0],["1992-06-29",13.6982,13.6982,13.5784,13.6184,190000.0],["1992-06-30",13.6184,13.7382,13.5385,13.6982,316400.0],["1992-07-01",13.6184,13.6583,13.4187,13.6583,301600.0],["1992-07-02",13.7382,13.7382,13.5385,13.6184,171600.0],["1992-07-06",13.5385,13.6982,13.4986,13.6982,63000.0],["1992-07-07",13.6982,13.858,13.6982,13.7382,104000.0],["1992-07-08",13.7382,13.8979,13.7382,13.858,273000.0],["1992-07-09",13.8979,14.3372,13.8979,14.0976,98200.0],["1992-07-10",14.0976,14.0976,13.7382,13.9379,71200.0],["1992-07-13",13.9379,13.9379,13.8181,13.8181,82000.0],["1992-07-14",13.858,13.858,13.6583,13.6583,147000.0],["1992-07-15",13.6982,13.6982,12.6199,12.6998,417800.0],["1992-07-16",12.4602,12.8995,12.4602,12.8596,990000.0],["1992-07-17",12.8995,12.8995,12.5401,12.58,149800.0],["1992-07-20",12.4602,12.4602,12.2605,12.3005,246600.0],["1992-07-21",12.3005,12.3005,11.981,12.0209,124800.0],["1992-07-22",12.0608,12.3005,12.0209,12.2605,175000.0],["1992-07-23",12.3404,12.4203,12.1806,12.2206,107200.0],["1992-07-24",12.1407,12.5001,12.1407,12.4602,159200.0],["1992-07-27",13.0193,13.2589,13.0193,13.0992,421200.0],["1992-07-28",13.1791,13.4586,13.0992,13.4187,298800.0],["1992-07-29",13.0193,13.6583,12.9394,13.5385,795200.0],["1992-07-30",13.4187,13.6982,13.3388,13.6583,214200.0],["1992-07-31",13.6184,14.4171,13.5784,14.4171,248200.0],["1992-08-03",14.3372,14.497,13.818,13.858,149200.0],["1992-08-04",13.8979,13.8979,13.4586,13.4985,84000.0],["1992-08-05",13.4586,13.6184,13.4586,13.6184,172800.0],["1992-08-06",13.5784,13.6184,13.5385,13.5385,97800.0],["1992-08-07",13.5784,13.5784,13.4187,13.4586,155200.0],["1992-08-10",13.4187,13.7382,13.2589,13.5385,290400.0],["1992-08-11",13.5385,13.6982,13.3787,13.5784,337600.0],["1992-08-12",13.5385,13.9778,13.5385,13.6184,285400.0],["1992-08-13",13.8979,13.8979,13.5784,13.6184,211000.0],["1992-08-14",13.6583,13.7382,13.5385,13.6583,116200.0],["1992-08-17",13.6583,13.6583,13.3388,13.3787,79600.0],["1992-08-18",13.3388,13.3388,12.9394,13.0992,265600.0],["1992-08-19",13.0992,13.0992,12.9394,12.9794,53600.0],["1992-08-20",12.9794,13.3388,12.9794,13.1391,203800.0],["1992-08-21",13.2589,13.2989,13.219,13.2589,266000.0],["1992-08-24",12.8596,12.9794,12.8596,12.8995,113400.0],["1992-08-25",12.9395,13.0593,12.9395,13.0193,82000.0],["1992-08-26",12.9394,13.219,12.8596,13.1391,473200.0],["1992-08-27",13.219,13.3388,13.1791,13.2589,361200.0],["1992-08-28",13.2589,13.5385,13.219,13.4985,50800.0],["1992-08-31",13.5385,13.9379,13.5385,13.858,292000.0],["1992-09-01",13.858,13.858,13.5385,13.6982,120200.0],["1992-09-02",13.6982,13.8979,13.6982,13.858,130000.0],["1992-09-03",13.8979,14.0577,13.818,13.9778,81000.0],["1992-09-04",13.9778,14.2973,13.9778,14.1775,122200.0],["1992-09-08",14.1775,14.2573,14.0177,14.2573,171600.0],["1992-09-09",14.2174,14.497,14.1375,14.3772,214800.0],["1992-09-10",14.4238,14.4639,14.2631,14.2631,95800.0],["1992-09-11",14.3032,14.3032,14.1425,14.1425,47200.0],["1992-09-14",14.1827,14.2229,14.1023,14.1827,76800.0],["1992-09-15",14.1425,14.1425,13.9416,13.9416,175800.0],["1992-09-16",13.8613,13.8613,13.58,13.6202,376400.0],["1992-09-17",13.6604,13.9818,13.6604,13.9015,439000.0],["1992-09-18",13.9818,14.5845,13.9818,14.5845,367400.0],["1992-09-21",14.5041,14.7452,14.4238,14.5041,308600.0],["1992-09-22",14.5041,14.5041,14.3032,14.3032,68200.0],["1992-09-23",14.0622,14.0622,13.7407,13.9015,158400.0],["1992-09-24",13.9014,13.9014,13.8211,13.8211,280200.0],["1992-09-25",13.8211,13.8211,13.3791,13.5399,360000.0],["1992-09-28",13.5399,13.5399,13.4595,13.4997,96400.0],["1992-09-29",13.4997,13.6202,13.3791,13.58,131000.0],["1992-09-30",13.58,13.6604,13.4193,13.4193,287200.0],["1992-10-01",13.4595,13.5399,13.3791,13.4193,188400.0],["1992-10-02",13.5399,13.5399,13.339,13.3791,121200.0],["1992-10-05",13.339,13.339,12.9372,13.0979,261600.0],["1992-10-06",13.1783,13.2586,13.1381,13.1381,46000.0],["1992-10-07",13.1783,13.4997,13.0577,13.0979,120200.0],["1992-10-08",13.4997,13.9014,13.2586,13.8211,205400.0],["1992-10-09",13.8211,13.9015,13.6604,13.7006,192200.0],["1992-10-12",13.7006,14.1827,13.7006,14.1023,77400.0],["1992-10-13",14.5845,14.5845,14.3434,14.4238,438400.0],["1992-10-14",14.3434,14.3434,14.1827,14.2229,130600.0],["1992-10-15",14.0622,14.0622,13.7809,13.7809,100800.0],["1992-10-16",13.58,13.6604,13.4997,13.6202,282000.0],["1992-10-19",13.6202,13.8613,13.58,13.8211,157800.0],["1992-10-20",13.9015,14.3434,13.9015,14.1827,106400.0],["1992-10-21",14.1023,14.1023,14.0622,14.1023,63800.0],["1992-10-22",14.1023,14.3032,14.0622,14.3032,132400.0],["1992-10-23",14.3032,14.3434,14.2229,14.3032,68200.0],["1992-10-26",14.3032,14.3032,14.1023,14.2631,241200.0],["1992-10-27",14.2229,14.2631,14.1827,14.2229,36800.0],["1992-10-28",14.1827,14.263,14.022,14.022,51200.0],["1992-10-29",14.022,14.0622,13.9416,13.9416,42000.0],["1992-10-30",13.9818,13.9818,13.8613,13.9015,25200.0],["1992-11-02",13.8211,13.9818,13.8211,13.9818,90200.0],["1992-11-03",13.9015,13.9416,13.8211,13.8613,46400.0],["1992-11-04",13.9416,13.9416,13.8613,13.9015,19200.0],["1992-11-05",13.8613,13.9015,13.7809,13.9015,36800.0],["1992-11-06",13.7809,13.8211,13.6604,13.7006,135400.0],["1992-11-09",13.7006,13.9015,13.7006,13.9015,119200.0],["1992-11-10",13.8613,13.8613,13.4595,13.58,379600.0],["1992-11-11",13.5399,13.58,13.4595,13.4997,108200.0],["1992-11-12",13.5399,13.5399,13.4997,13.4997,34800.0],["1992-11-13",13.58,13.58,13.3791,13.4193,157800.0],["1992-11-16",13.4193,13.4595,13.2988,13.2988,45400.0],["1992-11-17",13.2988,13.2988,13.0175,13.0577,147800.0],["1992-11-18",13.0577,13.0979,12.9774,12.9774,264400.0],["1992-11-19",13.0175,13.0175,12.5756,12.6158,241800.0],["1992-11-20",12.6158,12.7363,12.5756,12.6961,197600.0],["1992-11-23",12.7363,12.7363,12.4952,12.5756,204800.0],["1992-11-24",12.5756,12.7363,12.5354,12.6961,100600.0],["1992-11-25",12.6961,12.6961,12.4952,12.5354,82800.0],["1992-11-27",12.4952,12.5354,12.2542,12.2943,132000.0],["1992-11-30",12.2943,12.2943,11.9729,12.214,203400.0],["1992-12-01",12.214,13.0175,12.214,13.0175,341600.0],["1992-12-02",13.0175,13.0175,12.8568,12.897,126600.0],["1992-12-03",12.8167,13.2586,12.8167,13.2184,192600.0],["1992-12-04",13.2184,13.2184,13.1381,13.1783,115400.0],["1992-12-07",13.0979,13.0979,12.7765,12.8167,99800.0],["1992-12-08",12.8167,13.1783,12.8167,13.1783,233200.0],["1992-12-09",13.0979,13.0979,13.0175,13.0175,233800.0],["1992-12-10",13.0175,13.0979,13.0175,13.0577,46200.0],["1992-12-11",13.0642,13.226,13.0642,13.1855,56200.0],["1992-12-14",13.1855,13.3069,13.1855,13.226,223400.0],["1992-12-15",13.1451,13.1451,12.9833,13.1046,247800.0],["1992-12-16",13.1046,13.1451,13.0642,13.1046,136800.0],["1992-12-17",13.1046,13.3473,13.0642,13.3473,172600.0],["1992-12-18",13.2664,13.3473,13.2664,13.3473,166200.0],["1992-12-21",13.3878,13.59,13.3878,13.5496,94400.0],["1992-12-22",13.59,13.59,13.4282,13.5091,140800.0],["1992-12-23",13.59,13.7518,13.59,13.7113,315000.0],["1992-12-24",13.6709,13.7113,13.6304,13.7113,65200.0],["1992-12-28",13.6709,13.7518,13.6709,13.7518,133600.0],["1992-12-29",13.7113,13.7113,13.6709,13.6709,204200.0],["1992-12-30",13.6304,13.7113,13.59,13.7113,105600.0],["1992-12-31",13.6709,13.7922,13.6709,13.7922,125000.0],["1993-01-04",13.7922,13.954,13.7922,13.954,252600.0],["1993-01-05",13.954,14.1967,13.954,14.1562,182200.0],["1993-01-06",14.1158,14.1158,13.9136,13.954,373800.0],["1993-01-07",13.954,13.954,13.8327,13.8731,71800.0],["1993-01-08",13.8731,13.8731,13.5496,13.6709,180800.0],["1993-01-11",13.7113,13.7922,13.6304,13.7922,61400.0],["1993-01-12",13.7922,13.8731,13.7922,13.8327,102800.0],["1993-01-13",13.7922,13.9136,13.7922,13.9136,91200.0],["1993-01-14",13.4282,13.8327,13.4282,13.7518,395200.0],["1993-01-15",13.7518,13.7922,13.7113,13.7518,256000.0],["1993-01-18",13.59,13.7113,13.5496,13.59,371800.0],["1993-01-19",13.6709,13.6709,13.59,13.59,176000.0],["1993-01-20",14.2371,14.7629,14.2371,14.5203,601800.0],["1993-01-21",14.5203,14.5203,14.1562,14.1967,292600.0],["1993-01-22",14.1563,14.1563,13.9945,14.1158,540200.0],["1993-01-25",14.1562,14.3585,14.1158,14.1562,89200.0],["1993-01-26",14.1563,14.6012,14.1563,14.4798,144800.0],["1993-01-27",14.3989,14.4798,14.1967,14.1967,245800.0],["1993-01-28",14.1967,14.1967,14.1158,14.1158,87200.0],["1993-01-29",14.1158,14.1563,14.0349,14.0349,56200.0],["1993-02-01",14.0754,14.0754,13.9136,13.954,206000.0],["1993-02-02",13.9945,13.9945,13.954,13.9945,75200.0],["1993-02-03",14.0754,14.4394,14.0754,14.3989,150000.0],["1993-02-04",14.4798,14.5607,14.318,14.3989,159800.0],["1993-02-05",14.4798,14.4798,14.318,14.318,63600.0],["1993-02-08",14.0754,14.1967,14.0754,14.1562,59800.0],["1993-02-09",14.1967,14.2776,14.1562,14.1562,96000.0],["1993-02-10",14.0754,14.0754,13.8731,13.9136,175200.0],["1993-02-11",13.8327,13.8731,13.7113,13.7922,184000.0],["1993-02-12",13.7922,13.7922,13.7113,13.7113,50000.0],["1993-02-16",13.59,13.59,13.4282,13.4687,150400.0],["1993-02-17",13.3878,13.4282,13.3069,13.3473,159200.0],["1993-02-18",13.3473,13.3473,12.6193,12.7406,226000.0],["1993-02-19",12.6597,12.9429,12.5788,12.6193,92800.0],["1993-02-22",12.6193,12.6193,12.3766,12.4575,173800.0],["1993-02-23",12.4979,12.4979,12.3766,12.4575,99800.0],["1993-02-24",12.4575,12.4575,12.3362,12.3362,79200.0],["1993-02-25",12.3362,12.4979,12.2957,12.4171,275400.0],["1993-02-26",12.417,12.417,12.2553,12.2553,55600.0],["1993-03-01",12.2553,12.2553,12.0935,12.2148,85200.0],["1993-03-02",12.2148,12.2148,11.8104,11.9721,263200.0],["1993-03-03",11.9317,11.9317,11.4868,11.689,198400.0],["1993-03-04",11.8104,12.2148,11.8104,12.1744,292600.0],["1993-03-05",12.1744,12.2553,12.1744,12.2148,317600.0],["1993-03-08",12.2148,12.2553,12.1744,12.2553,172200.0],["1993-03-09",12.2553,12.2957,12.2148,12.2553,198200.0],["1993-03-10",12.1744,12.1744,11.9721,12.0935,59600.0],["1993-03-11",12.1407,12.1407,12.0593,12.0593,92400.0],["1993-03-12",12.0593,12.1,12.0593,12.0593,68000.0],["1993-03-15",12.0593,12.0593,12.0185,12.0593,113800.0],["1993-03-16",12.0185,12.1,12.0185,12.0593,79400.0],["1993-03-17",12.1407,12.1407,12.0593,12.0593,544200.0],["1993-03-18",12.1,12.1815,11.9778,12.1,64400.0],["1993-03-19",12.263,12.263,11.9778,12.0593,118800.0],["1993-03-22",11.9778,11.9778,11.2852,11.2852,216000.0],["1993-03-23",11.4482,11.8556,11.1222,11.6519,538400.0],["1993-03-24",11.4889,11.5296,11.163,11.4074,541000.0],["1993-03-25",11.2444,11.2852,10.4296,10.837,665200.0],["1993-03-26",10.5519,10.7148,10.4704,10.7148,463000.0],["1993-03-29",10.6741,10.7148,10.3074,10.5519,407200.0],["1993-03-30",10.5519,10.5926,10.3889,10.3889,130000.0],["1993-03-31",10.4704,10.5111,10.1037,10.4704,514400.0],["1993-04-01",10.4704,10.5519,10.4296,10.4296,181400.0],["1993-04-02",11.0815,11.0815,10.837,11.0407,665400.0],["1993-04-05",11.0815,11.2852,10.9593,11.2852,244000.0],["1993-04-06",11.2444,11.7333,11.2444,11.5704,348800.0],["1993-04-07",11.5704,11.8963,11.5704,11.8148,334200.0],["1993-04-08",11.7741,11.937,11.7333,11.937,323200.0],["1993-04-12",11.8963,11.937,11.8963,11.937,36600.0],["1993-04-13",11.8556,11.8556,11.7741,11.8556,107000.0],["1993-04-14",11.7741,11.8963,11.7741,11.8148,167600.0],["1993-04-15",11.7333,11.7741,11.2037,11.4074,746800.0],["1993-04-16",11.3667,11.6519,11.3667,11.6519,412800.0],["1993-04-19",11.6518,11.6926,11.6111,11.6111,45400.0],["1993-04-20",11.6518,11.6518,11.4889,11.4889,129000.0],["1993-04-21",11.4482,11.6519,11.4074,11.6519,251600.0],["1993-04-22",11.6111,11.6926,11.5704,11.6519,134200.0],["1993-04-23",11.6518,11.6518,11.1222,11.163,120600.0],["1993-04-26",11.1222,11.1222,10.9593,10.9593,143000.0],["1993-04-27",10.9185,10.9185,10.7963,10.8778,90800.0],["1993-04-28",10.8778,11.163,10.8778,11.1222,205000.0],["1993-04-29",11.0407,11.3259,11.0407,11.3259,49600.0],["1993-04-30",11.3259,11.6111,11.3259,11.4889,113000.0],["1993-05-03",11.4074,11.5704,11.3259,11.5704,91400.0],["1993-05-04",11.6519,11.6926,11.5704,11.6926,78400.0],["1993-05-05",11.6519,11.7333,11.6519,11.6926,92400.0],["1993-05-06",11.6926,11.6926,11.5296,11.5296,47600.0],["1993-05-07",11.5704,11.6926,11.4481,11.4889,178200.0],["1993-05-10",11.5296,11.5296,11.4074,11.4482,64400.0],["1993-05-11",11.4481,11.4481,11.2852,11.3259,21000.0],["1993-05-12",11.2852,11.2852,11.1222,11.163,48600.0],["1993-05-13",11.163,11.163,11.0815,11.0815,35000.0],["1993-05-14",11.0815,11.1222,11.0,11.0407,78800.0],["1993-05-17",11.1222,11.2444,11.1222,11.2444,44600.0],["1993-05-18",11.163,11.2037,11.0407,11.0407,41800.0],["1993-05-19",11.0,11.0815,10.9185,10.9593,215800.0],["1993-05-20",10.9593,10.9593,9.2889,9.737,949000.0],["1993-05-21",9.6556,9.9815,9.6148,9.9815,709400.0],["1993-05-24",9.9815,10.3481,9.9815,10.3074,355000.0],["1993-05-25",10.3074,10.3074,10.1444,10.2259,124000.0],["1993-05-26",10.2667,10.3074,10.2259,10.2259,182000.0],["1993-05-27",10.2667,10.3074,10.2667,10.2667,136800.0],["1993-05-28",10.1852,10.2667,10.1852,10.2667,178200.0],["1993-06-01",10.2667,10.2667,10.2259,10.2259,78600.0],["1993-06-02",10.2259,10.3074,10.2259,10.2667,348000.0],["1993-06-03",10.2259,10.2667,10.2259,10.2667,85600.0],["1993-06-04",10.2667,10.2667,9.8185,9.9815,413600.0],["1993-06-07",9.9815,9.9815,9.9,9.9407,122800.0],["1993-06-08",9.9,10.4296,9.9,9.9815,126000.0],["1993-06-09",9.8593,9.8593,9.4926,9.6963,589200.0],["1993-06-10",9.6963,9.7778,9.5741,9.6556,219600.0],["1993-06-11",9.6963,9.9,9.3704,9.4111,355200.0],["1993-06-14",9.3296,9.3704,9.2889,9.3296,193800.0],["1993-06-15",9.3296,9.3296,9.0444,9.2074,111800.0],["1993-06-16",9.1259,9.1667,8.5556,8.5963,475200.0],["1993-06-17",8.5963,8.5963,7.9444,8.1889,1085600.0],["1993-06-18",8.2704,8.637,8.1889,8.5556,465000.0],["1993-06-21",8.5148,9.0037,8.5148,8.9222,344200.0],["1993-06-22",8.9222,9.2481,8.9222,9.0852,350600.0],["1993-06-23",9.2889,9.2889,9.0852,9.1259,350400.0],["1993-06-24",9.1259,9.1259,8.9222,9.0444,165200.0],["1993-06-25",9.2074,9.6148,9.2074,9.3296,419600.0],["1993-06-28",9.3704,9.4518,9.2889,9.4518,128200.0],["1993-06-29",9.4519,9.737,9.4519,9.6556,311200.0],["1993-06-30",9.737,9.7778,9.5333,9.5741,318400.0],["1993-07-01",9.5741,9.6556,9.3704,9.3704,289600.0],["1993-07-02",9.4111,9.4111,9.0444,9.0444,186800.0],["1993-07-06",9.0444,9.0444,8.8815,8.9222,79400.0],["1993-07-07",8.8815,8.8815,8.8407,8.8815,14600.0],["1993-07-08",8.8815,8.8815,8.7185,8.7593,160600.0],["1993-07-09",8.8,8.8,8.637,8.6778,172000.0],["1993-07-12",8.7185,8.7185,8.5963,8.5963,64400.0],["1993-07-13",8.5963,8.6778,8.4741,8.5148,541200.0],["1993-07-14",8.5148,8.7593,8.5148,8.7593,218200.0],["1993-07-15",8.8,9.1259,8.8,8.9222,435000.0],["1993-07-16",8.9222,9.0037,8.7593,8.8407,120800.0],["1993-07-19",9.1259,9.5333,9.1259,9.4518,540200.0],["1993-07-20",9.3704,9.4926,9.3296,9.3296,339600.0],["1993-07-21",9.6148,9.9,9.6148,9.7778,1136200.0],["1993-07-22",9.7778,9.8185,9.6963,9.7778,352800.0],["1993-07-23",9.7778,9.7778,9.6556,9.6963,165800.0],["1993-07-26",9.6963,9.8185,9.6963,9.7778,106200.0],["1993-07-27",9.6556,9.7778,9.6556,9.737,208800.0],["1993-07-28",9.7778,9.9407,9.737,9.8185,488400.0],["1993-07-29",9.737,9.7778,9.6556,9.737,185400.0],["1993-07-30",9.737,9.737,9.6963,9.737,65400.0],["1993-08-02",9.737,9.8185,9.6963,9.8185,87200.0],["1993-08-03",10.1037,10.1852,10.1037,10.1037,341800.0],["1993-08-04",10.1444,10.1444,10.063,10.1444,56000.0],["1993-08-05",10.1444,10.2259,9.9815,10.1037,114200.0],["1993-08-06",10.0222,10.1037,9.9815,10.1037,60400.0],["1993-08-09",10.1037,10.1037,9.9815,10.0222,29400.0],["1993-08-10",10.0222,10.063,10.0222,10.063,35200.0],["1993-08-11",10.063,10.063,9.9407,9.9815,156400.0],["1993-08-12",10.063,10.2667,10.063,10.2667,208200.0],["1993-08-13",10.2667,10.3889,10.2667,10.3889,103600.0],["1993-08-16",10.6741,10.6741,10.5926,10.5926,255200.0],["1993-08-17",10.6333,10.6741,10.5111,10.5111,108600.0],["1993-08-18",10.5111,10.6741,10.4296,10.4704,371000.0],["1993-08-19",10.4296,10.4296,10.3074,10.3481,142600.0],["1993-08-20",10.3481,10.3481,10.2667,10.3481,65200.0],["1993-08-23",10.3481,10.3481,10.3074,10.3481,54200.0],["1993-08-24",10.3889,10.5926,10.3074,10.5111,75000.0],["1993-08-25",10.5926,10.5926,10.5519,10.5519,79200.0],["1993-08-26",10.5926,10.5926,10.4296,10.4704,60000.0],["1993-08-27",9.737,9.7778,9.5741,9.6556,344600.0],["1993-08-30",9.4519,9.4519,9.2074,9.2074,274800.0],["1993-08-31",9.2889,9.3296,9.2889,9.2889,276000.0],["1993-09-01",9.3296,9.3296,9.2889,9.3296,75200.0],["1993-09-02",9.3296,9.3296,9.2889,9.2889,162000.0],["1993-09-03",9.2889,9.3296,9.2889,9.3296,66200.0],["1993-09-07",9.3296,9.3296,9.1667,9.2074,52200.0],["1993-09-08",9.1259,9.1667,8.8,8.8407,116200.0],["1993-09-09",8.8815,9.0444,8.8,9.0037,65000.0],["1993-09-10",8.963,9.0037,8.8,8.963,252800.0],["1993-09-13",9.0037,9.4926,9.0037,9.3296,164200.0],["1993-09-14",9.2889,9.3296,9.2889,9.3296,86000.0],["1993-09-15",9.3296,9.3296,9.1667,9.2481,331400.0],["1993-09-16",9.2481,9.2889,9.2074,9.2889,167200.0],["1993-09-17",9.2889,9.4518,9.2889,9.3296,167600.0],["1993-09-20",9.3704,9.5741,9.3704,9.4926,244200.0],["1993-09-21",9.4926,9.5333,9.2889,9.4111,183800.0],["1993-09-22",9.4111,9.4518,9.4111,9.4518,135000.0],["1993-09-23",9.4518,9.6148,9.4518,9.6148,270000.0],["1993-09-24",9.5333,10.3074,9.5333,10.3074,352600.0],["1993-09-27",10.3074,10.4704,10.1444,10.4704,319000.0],["1993-09-28",10.3889,11.1222,10.3074,11.0815,700400.0],["1993-09-29",10.837,11.0815,10.837,10.9593,425000.0],["1993-09-30",10.9593,11.163,10.9185,11.163,626000.0],["1993-10-01",11.163,11.2037,11.1222,11.1222,480200.0],["1993-10-04",11.0407,11.2852,11.0,11.2444,473800.0],["1993-10-05",11.4074,11.4889,11.3259,11.4482,2077600.0],["1993-10-06",11.4481,11.6926,11.4481,11.6926,759800.0],["1993-10-07",11.6926,11.7333,11.5704,11.6926,411200.0],["1993-10-08",11.7333,11.7333,11.4889,11.5704,326800.0],["1993-10-11",11.5704,11.6518,11.5296,11.6111,135200.0],["1993-10-12",11.6111,11.6518,11.2444,11.2444,240800.0],["1993-10-13",11.2852,11.4074,11.0815,11.2444,318000.0],["1993-10-14",11.2444,11.2444,11.1222,11.163,152200.0],["1993-10-15",11.163,11.2444,11.1222,11.2444,349600.0],["1993-10-18",11.0407,11.2037,11.0407,11.163,255600.0],["1993-10-19",11.1222,11.1222,10.7556,10.8778,479000.0],["1993-10-20",10.9593,11.163,10.9593,11.1222,199000.0],["1993-10-21",11.1222,11.2444,11.0407,11.2037,140600.0],["1993-10-22",11.163,11.3259,11.0815,11.1222,316200.0],["1993-10-25",11.1222,11.4889,11.1222,11.3259,485000.0],["1993-10-26",11.3259,11.5296,11.2852,11.4889,69600.0],["1993-10-27",11.4889,11.5296,11.4481,11.5296,126200.0],["1993-10-28",11.4889,11.5296,11.4074,11.4482,229600.0],["1993-10-29",11.6111,11.8556,11.5296,11.8556,207200.0],["1993-11-01",11.8556,12.3852,11.8148,12.3037,265600.0],["1993-11-02",12.3037,12.3037,11.9778,12.1,226800.0],["1993-11-03",12.1,12.1407,11.6111,11.6926,183000.0],["1993-11-04",11.6519,11.937,11.6519,11.8556,213200.0],["1993-11-05",11.6518,11.6518,11.0,11.3259,227200.0],["1993-11-08",11.4889,11.5296,11.4074,11.4482,105600.0],["1993-11-09",11.5296,11.6111,11.5296,11.6111,46400.0],["1993-11-10",12.1407,12.3852,12.0593,12.3444,297400.0],["1993-11-11",12.3444,12.6704,12.3444,12.5889,343200.0],["1993-11-12",12.6296,12.8333,12.6296,12.7926,437800.0],["1993-11-15",12.8333,12.9963,12.7111,12.7926,437400.0],["1993-11-16",12.7518,12.8333,12.6296,12.6296,154000.0],["1993-11-17",12.6296,12.6296,12.3852,12.4259,493200.0],["1993-11-18",12.4259,12.4259,12.3037,12.3444,90200.0],["1993-11-19",12.3444,12.6296,12.3037,12.4667,511600.0],["1993-11-22",12.4667,12.4667,12.263,12.3037,265200.0],["1993-11-23",12.4667,12.4667,12.3444,12.3852,218400.0],["1993-11-24",12.3852,12.5074,12.263,12.5074,142000.0],["1993-11-26",12.4667,12.6296,12.4667,12.6296,40800.0],["1993-11-29",12.6296,12.7111,12.5889,12.6296,91200.0],["1993-11-30",12.5074,12.5482,12.5074,12.5074,132000.0],["1993-12-01",12.5074,12.5889,12.4259,12.4667,206800.0],["1993-12-02",12.5074,12.5481,11.8963,12.0185,601200.0],["1993-12-03",12.2222,12.7926,12.2222,12.7926,1084000.0],["1993-12-06",12.7926,12.8333,12.6296,12.7926,330400.0],["1993-12-07",12.7926,12.7926,12.3852,12.6296,87200.0],["1993-12-08",12.5481,12.6296,12.5481,12.6296,80000.0],["1993-12-09",12.7111,12.9963,12.7111,12.8741,485000.0],["1993-12-10",12.8333,12.9963,12.8333,12.9556,74000.0],["1993-12-13",13.2815,13.7296,13.2815,13.6889,635600.0],["1993-12-14",13.6074,13.6481,13.4444,13.4444,590800.0],["1993-12-15",13.4852,13.4852,13.3222,13.363,300400.0],["1993-12-16",13.4037,13.4037,13.2407,13.2815,120200.0],["1993-12-17",13.2815,13.2815,12.8741,12.8741,217800.0],["1993-12-20",12.8741,13.5259,12.8741,13.5259,292400.0],["1993-12-21",13.5259,13.5259,13.4037,13.5259,313400.0],["1993-12-22",13.5667,13.6481,13.4852,13.4852,295000.0],["1993-12-23",13.5667,13.9333,13.5667,13.9333,90800.0],["1993-12-27",13.8926,14.6667,13.8519,14.6667,177600.0],["1993-12-28",14.6259,15.1963,14.5852,15.1963,913000.0],["1993-12-29",15.1556,15.4,14.9926,15.0741,1063200.0],["1993-12-30",15.0741,15.0741,14.5037,14.5444,309200.0],["1993-12-31",14.5444,14.7889,14.4222,14.7889,107000.0],["1994-01-03",14.7481,14.7481,14.463,14.5852,113600.0],["1994-01-04",14.5444,14.5852,14.3,14.3407,951800.0],["1994-01-05",14.3,14.3,13.8519,14.0963,935400.0],["1994-01-06",14.0963,14.2593,14.0963,14.1778,719400.0],["1994-01-07",14.137,14.137,13.9333,13.9741,208400.0],["1994-01-10",13.9741,14.5444,13.9741,14.5037,623800.0],["1994-01-11",14.463,14.463,14.2593,14.463,423600.0],["1994-01-12",14.5444,14.9111,14.4222,14.9111,581800.0],["1994-01-13",15.1555,15.7259,15.0741,15.4407,1365800.0],["1994-01-14",15.4,15.4,15.237,15.2778,383800.0],["1994-01-17",15.2778,15.6852,15.237,15.563,664800.0],["1994-01-18",15.8074,16.0518,15.237,15.2778,1381800.0],["1994-01-19",15.3185,15.3185,15.0333,15.0333,226800.0],["1994-01-20",14.9926,15.0333,14.9111,14.9111,311800.0],["1994-01-21",14.8704,14.8704,14.5852,14.6259,137000.0],["1994-01-24",14.6259,14.6259,14.3,14.3407,776200.0],["1994-01-25",14.3407,14.3815,14.0963,14.2593,660200.0],["1994-01-26",14.2593,14.5444,14.2593,14.3407,711600.0],["1994-01-27",14.3407,14.3407,14.0963,14.3,300400.0],["1994-01-28",14.2185,14.2593,14.1778,14.2185,96400.0],["1994-01-31",14.2185,14.2185,14.0148,14.2185,543800.0],["1994-02-01",14.3407,14.9519,14.3407,14.9519,908800.0],["1994-02-02",14.6667,14.7481,14.5037,14.6667,327400.0],["1994-02-03",14.8704,14.9111,14.5852,14.5852,225400.0],["1994-02-04",14.6259,14.7074,14.1778,14.2185,432600.0],["1994-02-07",14.1778,14.5037,14.0963,14.3815,479800.0],["1994-02-08",14.3815,14.463,14.2185,14.3,282200.0],["1994-02-09",14.2593,14.3815,14.2593,14.2593,505200.0],["1994-02-10",14.2593,14.4222,14.1778,14.4222,370400.0],["1994-02-11",14.3815,15.1555,14.3815,15.0333,708000.0],["1994-02-14",14.9926,15.4,14.9926,15.3185,764600.0],["1994-02-15",15.3185,15.3185,15.1963,15.3185,668200.0],["1994-02-16",15.4,15.8889,15.4,15.6444,321000.0],["1994-02-17",15.6444,15.6444,15.4815,15.5222,563200.0],["1994-02-18",15.6037,15.6852,15.4407,15.563,345800.0],["1994-02-22",15.563,15.6852,15.563,15.6444,472600.0],["1994-02-23",15.5222,15.6444,15.5222,15.563,295800.0],["1994-02-24",15.2778,15.2778,14.5037,14.5037,753800.0],["1994-02-25",14.5444,14.9111,14.5444,14.5852,196400.0],["1994-02-28",14.6259,14.9926,14.6259,14.9926,228600.0],["1994-03-01",14.5037,14.6667,14.137,14.1778,761000.0],["1994-03-02",13.9333,13.9333,13.363,13.8518,427800.0],["1994-03-03",13.9333,13.9741,13.7704,13.8111,266400.0],["1994-03-04",13.7296,13.7704,13.5259,13.7296,240600.0],["1994-03-07",13.6889,13.8926,13.6889,13.8111,215400.0],["1994-03-08",13.7704,13.8111,13.6481,13.6481,192400.0],["1994-03-09",13.5667,13.5667,13.363,13.363,134800.0],["1994-03-10",13.4444,13.5667,13.4444,13.5259,106200.0],["1994-03-11",13.4444,13.5667,13.4037,13.5259,52000.0],["1994-03-14",13.4444,13.8926,13.4444,13.8111,367000.0],["1994-03-15",14.0963,14.3,14.0148,14.137,354000.0],["1994-03-16",14.1778,14.4222,14.137,14.3407,376400.0],["1994-03-17",14.4222,14.6667,14.3,14.6667,198400.0],["1994-03-18",14.6667,14.6667,14.5037,14.5444,122000.0],["1994-03-21",14.5852,14.6259,14.3,14.3407,314400.0],["1994-03-22",14.3407,14.4222,14.2185,14.3,72800.0],["1994-03-23",13.8926,13.8926,13.4444,13.4444,803400.0],["1994-03-24",13.4037,13.4037,12.5889,12.6704,1260400.0],["1994-03-25",12.7518,12.8741,12.6704,12.7926,478400.0],["1994-03-28",13.037,13.1593,12.8741,13.0778,715000.0],["1994-03-29",13.0778,13.1593,12.9148,12.9963,532000.0],["1994-03-30",12.9963,12.9963,12.6704,12.6704,414600.0],["1994-03-31",12.6296,12.8741,12.5482,12.8741,191200.0],["1994-04-04",12.5889,12.6296,12.4667,12.4667,313800.0],["1994-04-05",12.6704,12.8333,12.5074,12.7518,1137200.0],["1994-04-06",12.8741,13.363,12.8741,13.363,628600.0],["1994-04-07",13.363,13.9741,13.363,13.9741,418400.0],["1994-04-08",13.9333,14.4222,13.7704,14.0148,495800.0],["1994-04-11",13.8519,13.9741,13.6889,13.9333,290400.0],["1994-04-12",13.9741,14.0148,13.8518,13.8518,282000.0],["1994-04-13",13.8519,14.2593,13.8519,13.8926,610200.0],["1994-04-14",13.6889,13.8926,13.5259,13.8926,378600.0],["1994-04-15",13.8519,13.9741,13.8519,13.9333,89000.0],["1994-04-18",13.8518,13.8518,13.6481,13.8111,100400.0],["1994-04-19",13.8111,13.8111,13.5259,13.6889,148400.0],["1994-04-20",13.6074,13.6074,13.0778,13.0778,264600.0],["1994-04-21",13.0778,13.0778,12.9963,13.037,478400.0],["1994-04-22",13.0778,13.0778,12.9556,13.037,194400.0],["1994-04-25",13.037,13.037,12.8741,13.037,433400.0],["1994-04-26",12.9963,13.1593,12.9963,13.1185,107800.0],["1994-04-28",13.1593,13.1593,12.7926,12.7926,284400.0],["1994-04-29",12.1815,12.3444,12.0593,12.0593,4129800.0],["1994-05-02",12.1,12.1,12.0593,12.0593,781400.0],["1994-05-03",12.1,12.2833,12.0593,12.0593,1183400.0],["1994-05-04",12.0593,12.1,11.937,12.0593,572600.0],["1994-05-05",12.1407,12.1815,12.0593,12.0593,542000.0],["1994-05-06",11.8963,12.0593,11.7333,11.9778,1081000.0],["1994-05-09",11.9778,12.0185,11.937,11.9778,226400.0],["1994-05-10",12.0593,12.0593,11.8556,11.8556,875800.0],["1994-05-11",11.8556,11.9778,11.8556,11.9778,245800.0],["1994-05-12",12.0185,12.0185,11.7333,11.7333,163400.0],["1994-05-13",11.6519,11.6519,11.2037,11.3667,279400.0],["1994-05-16",11.2852,11.3667,10.8778,10.8778,244200.0],["1994-05-17",10.7556,10.837,10.5926,10.7556,1001200.0],["1994-05-18",10.7963,11.0407,10.7556,10.9593,883800.0],["1994-05-19",11.0815,11.2444,11.0407,11.0815,463200.0],["1994-05-20",11.1222,11.2037,10.9185,10.9593,356000.0],["1994-05-23",10.9593,10.9593,10.5111,10.6333,822400.0],["1994-05-24",10.9185,10.9593,10.6741,10.837,1105400.0],["1994-05-25",10.7963,11.3259,10.7963,11.2852,794600.0],["1994-05-26",11.3667,11.3667,11.163,11.2444,296800.0],["1994-05-27",11.2444,11.2444,11.163,11.2037,583600.0],["1994-05-31",11.2037,11.2444,11.0815,11.2037,424800.0],["1994-06-01",11.2444,11.3667,11.163,11.2444,501800.0],["1994-06-02",11.2852,11.2852,11.163,11.163,269400.0],["1994-06-03",11.163,11.163,11.1222,11.163,348200.0],["1994-06-06",11.163,11.2037,11.0407,11.0815,316000.0],["1994-06-07",11.0,11.0815,10.9185,11.0,226600.0],["1994-06-08",11.0407,11.2444,11.0407,11.2037,265400.0],["1994-06-09",11.1222,11.163,11.0407,11.1222,149600.0],["1994-06-10",11.163,11.4889,11.0815,11.4889,193600.0],["1994-06-13",11.6519,12.0185,11.6519,11.937,241800.0],["1994-06-14",11.937,12.0593,11.8148,11.937,170400.0],["1994-06-15",12.0593,12.1815,11.8963,11.8963,174800.0],["1994-06-16",11.8148,11.8148,11.6519,11.6519,96400.0],["1994-06-17",11.6518,11.8148,11.6111,11.6111,147600.0],["1994-06-20",11.5704,11.5704,11.2037,11.2037,95800.0],["1994-06-21",11.1222,11.1222,10.9185,10.9593,149800.0],["1994-06-22",10.9593,11.1222,10.9185,10.9593,307600.0],["1994-06-23",10.9593,11.0,10.7556,10.7556,133200.0],["1994-06-24",10.6741,10.6741,10.2259,10.2259,496000.0],["1994-06-27",10.2259,10.4296,10.0222,10.4296,865000.0],["1994-06-28",10.3889,10.4296,10.1852,10.2259,133200.0],["1994-06-29",10.3889,10.7148,10.3889,10.5926,381400.0],["1994-06-30",10.7963,11.2852,10.7963,11.2852,722000.0],["1994-07-01",11.2852,11.2852,11.1222,11.2037,113800.0],["1994-07-05",11.2852,11.6519,11.2444,11.5296,386800.0],["1994-07-06",11.4074,11.5704,11.2852,11.4889,286800.0],["1994-07-07",11.4889,11.7333,11.4481,11.7333,108000.0],["1994-07-08",11.7333,11.7741,11.6519,11.7333,265200.0],["1994-07-11",11.8963,12.0185,11.8556,11.9778,406000.0],["1994-07-12",11.937,11.937,11.6111,11.7333,316000.0],["1994-07-13",11.7741,11.8555,11.6518,11.7741,642600.0],["1994-07-14",12.1407,12.3444,11.937,12.3037,922200.0],["1994-07-15",12.2222,12.3037,12.1407,12.3037,338600.0],["1994-07-18",12.3852,12.4667,12.3037,12.3852,499200.0],["1994-07-19",12.3037,12.5481,12.3037,12.4667,558600.0],["1994-07-20",12.5074,12.5074,12.1407,12.1815,167800.0],["1994-07-21",12.263,12.3852,12.1,12.1815,251400.0],["1994-07-22",12.2222,12.6704,12.2222,12.6296,211200.0],["1994-07-25",12.5074,12.6296,12.3852,12.3852,223200.0],["1994-07-26",12.4259,12.5889,12.3852,12.5074,361600.0],["1994-07-27",12.4667,12.5481,12.1815,12.3037,737200.0],["1994-07-28",12.3444,12.7111,12.1,12.5074,629200.0],["1994-07-29",12.5481,12.7111,12.5074,12.7111,540400.0],["1994-08-01",12.6704,12.7111,12.5481,12.6296,79200.0],["1994-08-02",12.6296,12.7926,12.6296,12.7111,919800.0],["1994-08-03",12.7111,12.7111,12.4667,12.4667,256000.0],["1994-08-04",12.4667,12.4667,12.1815,12.263,295600.0],["1994-08-05",12.1815,12.2222,12.1407,12.1407,127800.0],["1994-08-08",12.1407,12.1815,11.9778,11.9778,355400.0],["1994-08-09",11.9778,12.1,11.937,11.9778,457800.0],["1994-08-10",12.0185,12.0593,11.6111,11.7333,301800.0],["1994-08-11",11.6518,12.0185,11.6518,12.0185,785400.0],["1994-08-12",12.3852,12.6296,12.2222,12.2222,391200.0],["1994-08-15",12.1407,12.1815,12.0593,12.1,464600.0],["1994-08-16",12.1815,12.3444,12.1815,12.3444,263200.0],["1994-08-17",12.4259,12.5074,12.3852,12.3852,416800.0],["1994-08-18",12.3852,12.5074,12.3444,12.3852,381400.0],["1994-08-19",12.4259,12.4667,12.3852,12.4259,173200.0],["1994-08-22",12.3852,12.4259,12.3444,12.4259,183600.0],["1994-08-23",12.3852,12.5889,12.3852,12.5481,257800.0],["1994-08-24",12.5481,12.8333,12.5481,12.7926,174600.0],["1994-08-25",12.7926,13.1185,12.7926,13.0778,534800.0],["1994-08-26",13.0778,13.1185,12.8741,13.0778,119800.0],["1994-08-29",13.0778,13.1593,12.9148,12.9148,50400.0],["1994-08-30",12.9555,13.1593,12.8741,13.1593,101600.0],["1994-08-31",13.037,13.1593,13.037,13.0778,224200.0],["1994-09-01",12.9963,12.9963,12.8333,12.9148,275000.0],["1994-09-02",12.9148,12.9556,12.8333,12.8741,159800.0],["1994-09-06",12.4667,12.5481,12.263,12.3037,585200.0],["1994-09-07",12.263,12.263,12.0593,12.1815,508800.0],["1994-09-08",12.1407,12.1407,11.9778,12.0593,580800.0],["1994-09-09",11.9778,12.2222,11.937,12.1,335000.0],["1994-09-12",12.0593,12.5481,12.0185,12.4259,408800.0],["1994-09-13",12.4667,13.037,12.4667,12.9963,789600.0],["1994-09-14",13.2,13.3222,13.1593,13.2815,1074800.0],["1994-09-15",13.2815,13.7704,13.2815,13.6889,701800.0],["1994-09-16",13.6889,14.0963,13.5667,14.0148,1180200.0],["1994-09-19",13.9741,14.2593,13.9741,14.1778,431400.0],["1994-09-20",14.137,14.2185,14.0556,14.0963,418600.0],["1994-09-21",14.0148,14.2593,14.0148,14.0963,721400.0],["1994-09-22",14.2593,14.3,14.0963,14.1778,764800.0],["1994-09-23",14.1778,14.1778,13.8519,13.8926,484600.0],["1994-09-26",13.8926,13.8926,13.6889,13.8111,298600.0],["1994-09-27",13.8111,13.8518,13.7296,13.8111,309200.0],["1994-09-28",13.8926,14.2593,13.8926,14.2593,296800.0],["1994-09-29",14.2593,14.2593,14.137,14.2593,177400.0],["1994-09-30",14.1778,14.5444,14.0963,14.5037,285600.0],["1994-10-03",14.5852,14.5852,14.137,14.137,383600.0],["1994-10-04",14.1778,14.2185,13.6889,13.7704,218600.0],["1994-10-05",13.6074,13.6889,13.4037,13.6481,377600.0],["1994-10-06",13.6481,13.7296,13.6074,13.6074,477200.0],["1994-10-07",13.6074,13.6074,13.2407,13.2815,415800.0],["1994-10-10",13.3222,13.5667,13.3222,13.5667,455600.0],["1994-10-11",13.6481,13.8518,13.6074,13.8111,322800.0],["1994-10-12",13.8111,13.8111,13.6074,13.6481,198600.0],["1994-10-13",13.6889,13.7296,13.4852,13.5667,120600.0],["1994-10-14",13.6481,13.6481,13.5259,13.6481,68400.0],["1994-10-17",13.6074,14.4222,13.4852,14.4222,831600.0],["1994-10-18",14.3815,14.3815,14.0963,14.2185,315200.0],["1994-10-19",14.2185,14.2185,14.0963,14.2185,129800.0],["1994-10-20",14.2185,14.2185,13.8111,14.0148,474800.0],["1994-10-21",14.0148,14.0148,13.8519,13.9333,132600.0],["1994-10-24",13.9333,14.0556,13.8518,13.8518,109000.0],["1994-10-25",13.7704,13.7704,13.6481,13.6481,146800.0],["1994-10-26",13.5667,13.5667,13.2407,13.4852,198800.0],["1994-10-27",13.4852,13.8519,13.4852,13.7296,676200.0],["1994-10-28",13.7296,13.9333,13.6889,13.8926,559400.0],["1994-10-31",13.9741,13.9741,13.8111,13.8518,151600.0],["1994-11-01",13.8518,13.9333,13.4852,13.4852,508800.0],["1994-11-02",13.4444,13.4444,13.2,13.2407,230200.0],["1994-11-03",13.2815,13.4444,13.2815,13.4037,204000.0],["1994-11-04",13.4037,13.4037,13.2,13.2815,238000.0],["1994-11-07",13.2815,13.2815,12.9963,12.9963,56600.0],["1994-11-08",12.9556,12.9556,12.6296,12.6296,499000.0],["1994-11-09",12.6704,12.6704,11.8148,11.937,907800.0],["1994-11-10",12.0593,12.2222,12.0185,12.0593,594400.0],["1994-11-11",12.0593,12.263,12.0593,12.263,185000.0],["1994-11-14",12.263,12.3852,12.263,12.3444,228800.0],["1994-11-15",12.3037,12.5889,12.3037,12.5481,242600.0],["1994-11-16",12.5074,12.5889,12.5074,12.5889,127200.0],["1994-11-17",12.6296,12.7111,12.5889,12.6704,241800.0],["1994-11-18",12.6296,12.7111,12.6296,12.6296,85800.0],["1994-11-21",12.6296,12.7111,12.5889,12.6296,247400.0],["1994-11-22",12.6296,12.6296,12.3444,12.3444,405800.0],["1994-11-23",12.3852,12.3852,12.0593,12.1407,400800.0],["1994-11-25",12.1815,12.3037,12.1815,12.2222,60800.0],["1994-11-28",12.1815,12.1815,12.1,12.1407,83000.0],["1994-11-29",12.1815,12.2426,12.1407,12.2222,128400.0],["1994-11-30",12.2222,12.4667,12.2222,12.3852,560200.0],["1994-12-01",12.5074,12.7926,12.5074,12.7518,568600.0],["1994-12-02",12.8333,12.8333,12.6704,12.7111,411600.0],["1994-12-05",12.7519,12.8333,12.6704,12.7111,805600.0],["1994-12-06",12.7111,12.7518,12.5889,12.7518,169800.0],["1994-12-07",12.7111,12.7111,12.4667,12.5889,218200.0],["1994-12-08",12.5889,12.5889,12.3852,12.3852,188000.0],["1994-12-09",12.3852,12.5074,12.3037,12.4667,143000.0],["1994-12-12",12.4667,12.6296,12.3852,12.6296,167200.0],["1994-12-13",12.5889,12.9556,12.5889,12.7111,160600.0],["1994-12-14",12.8333,13.2,12.8333,13.1185,278400.0],["1994-12-15",13.0778,13.1185,12.9556,13.037,205200.0],["1994-12-16",13.0778,13.5259,13.0778,13.4444,188000.0],["1994-12-19",13.4037,13.4037,13.2407,13.3222,88200.0],["1994-12-20",13.2815,13.5259,13.2815,13.4852,172000.0],["1994-12-21",13.5259,13.7296,13.4852,13.5667,246000.0],["1994-12-22",13.6074,13.6889,13.5667,13.6074,63400.0],["1994-12-23",13.6889,13.8111,13.6481,13.8111,63800.0],["1994-12-27",13.8111,13.9333,13.8111,13.8926,115000.0],["1994-12-28",13.9333,14.0148,13.8926,14.0148,87200.0],["1994-12-29",13.9658,14.17,13.9658,14.17,137000.0],["1994-12-30",14.0883,14.2925,13.8841,14.2925,116000.0],["1995-01-03",14.2517,14.2517,13.8025,13.8025,73200.0],["1995-01-04",13.7208,13.7208,13.4758,13.5983,112000.0],["1995-01-05",13.68,13.8025,13.5983,13.6391,125600.0],["1995-01-06",13.5575,14.0066,13.5166,13.8433,200800.0],["1995-01-09",13.8025,13.8025,13.7208,13.7616,38600.0],["1995-01-10",13.9658,14.17,13.9658,14.0066,807800.0],["1995-01-11",14.0883,14.7825,14.0475,14.4967,1090400.0],["1995-01-12",14.5375,14.8234,14.3742,14.7009,931400.0],["1995-01-13",14.7009,14.7417,14.5783,14.7009,234400.0],["1995-01-16",14.7009,15.1501,14.7009,15.1092,1072400.0],["1995-01-17",15.2317,15.3951,15.1501,15.2726,1426800.0],["1995-01-18",15.3134,15.3542,15.1092,15.2726,812000.0],["1995-01-19",15.3542,15.6809,15.2726,15.6401,898200.0],["1995-01-20",15.5992,15.5992,15.2725,15.3951,215200.0],["1995-01-23",15.3951,15.3951,15.0275,15.1092,352400.0],["1995-01-24",15.15,15.3951,15.15,15.3951,379600.0],["1995-01-25",15.3134,15.5176,15.3134,15.4767,667000.0],["1995-01-26",15.4767,15.5176,15.3134,15.3542,812800.0],["1995-01-27",15.3542,15.4767,15.1909,15.2317,255200.0],["1995-01-30",15.2725,15.2725,14.9459,14.9867,562400.0],["1995-01-31",14.9867,14.9867,14.905,14.905,159800.0],["1995-02-01",14.9459,15.3134,14.9459,15.1909,235000.0],["1995-02-02",15.2317,15.3951,15.1092,15.3951,181200.0],["1995-02-03",15.3951,15.9259,15.3951,15.5584,345200.0],["1995-02-06",15.6401,15.7217,15.3134,15.3134,388200.0],["1995-02-07",15.3542,15.4767,15.3134,15.4359,147000.0],["1995-02-08",15.4359,15.4359,15.1909,15.2317,170000.0],["1995-02-09",15.0275,15.1092,14.9867,15.0275,207000.0],["1995-02-10",15.0684,15.0684,14.9867,15.0275,1221000.0],["1995-02-13",15.0275,15.3134,15.0275,15.3134,329400.0],["1995-02-14",15.2726,15.5992,15.2726,15.5584,297600.0],["1995-02-15",15.5584,15.7626,15.5176,15.6401,990200.0],["1995-02-16",15.5992,15.7626,15.5584,15.7626,277800.0],["1995-02-17",15.8034,15.9668,15.8034,15.9259,146200.0],["1995-02-21",15.9259,15.9668,15.7626,15.8034,456800.0],["1995-02-22",15.7626,15.7626,15.6809,15.6809,256000.0],["1995-02-23",15.7626,15.8442,15.6809,15.6809,205600.0],["1995-02-24",15.6401,15.6401,15.3134,15.3951,177000.0],["1995-02-27",15.3134,15.3134,15.1909,15.1909,316600.0],["1995-02-28",15.2317,15.2726,15.1909,15.2726,222800.0],["1995-03-01",15.2726,15.2726,15.15,15.15,337400.0],["1995-03-02",15.1092,15.1092,14.8234,14.905,358600.0],["1995-03-03",14.9459,14.9459,14.8234,14.8642,255000.0],["1995-03-06",14.905,15.2317,14.8642,15.1909,584400.0],["1995-03-07",15.2726,15.3951,15.0275,15.0275,195200.0],["1995-03-08",15.0684,15.2317,15.0684,15.15,241000.0],["1995-03-09",15.1909,15.2726,15.1909,15.2726,265800.0],["1995-03-10",15.3542,15.6809,15.3542,15.6809,154800.0],["1995-03-13",15.6318,15.7546,15.6318,15.7137,219800.0],["1995-03-14",15.7546,15.8364,15.7546,15.7955,55600.0],["1995-03-15",15.7955,15.9592,15.6727,15.8773,118400.0],["1995-03-16",16.041,16.6958,16.0001,16.6548,439600.0],["1995-03-17",16.6139,16.6548,16.5321,16.5321,393400.0],["1995-03-20",16.573,16.7776,16.573,16.7776,404000.0],["1995-03-21",16.7776,16.8594,16.6548,16.6958,236200.0],["1995-03-22",16.6957,17.1868,16.6957,17.0231,290800.0],["1995-03-23",17.0231,17.064,16.6958,16.8185,285600.0],["1995-03-24",16.8185,17.0231,16.8185,16.9413,244800.0],["1995-03-27",16.9413,16.9413,16.3684,16.573,167800.0],["1995-03-28",16.3684,16.4093,16.0001,16.3684,1078800.0],["1995-03-29",16.3275,16.4502,16.2047,16.4093,348400.0],["1995-03-30",16.4911,16.5321,15.7955,16.2456,508800.0],["1995-03-31",16.0819,16.2047,15.8364,16.2047,467200.0],["1995-04-03",16.0001,16.1229,15.9592,15.9592,65800.0],["1995-04-04",16.0001,16.1638,16.0001,16.041,195000.0],["1995-04-05",16.0819,16.0819,15.8773,15.8773,184800.0],["1995-04-06",15.9183,16.1229,15.8364,16.1229,422000.0],["1995-04-07",16.1229,16.2865,16.1229,16.2456,150800.0],["1995-04-10",16.2456,16.5321,16.2047,16.5321,127200.0],["1995-04-11",16.5321,16.8185,16.4093,16.4502,255000.0],["1995-04-12",16.4502,16.7367,16.4093,16.7367,399600.0],["1995-04-13",16.7367,16.8594,16.7367,16.8594,117800.0],["1995-04-17",16.9413,16.9413,16.573,16.6139,77800.0],["1995-04-18",16.573,16.6548,16.0001,16.1229,580600.0],["1995-04-19",16.0819,16.0819,15.7137,15.7546,347800.0],["1995-04-20",15.7136,15.8364,15.6318,15.8364,109000.0],["1995-04-21",15.8364,15.9183,15.7136,15.8364,423200.0],["1995-04-24",15.8364,16.0001,15.6727,16.0001,61600.0],["1995-04-25",16.041,16.041,15.8773,15.9592,94400.0],["1995-04-26",16.041,16.4502,15.9592,16.0819,332400.0],["1995-04-27",16.1638,16.2047,16.041,16.1229,255800.0],["1995-04-28",16.1638,16.1638,16.041,16.0819,61400.0],["1995-05-01",16.0819,16.3275,16.0819,16.3275,128200.0],["1995-05-02",16.3275,16.3275,16.2047,16.2047,92600.0],["1995-05-03",16.2047,16.4911,16.2047,16.4502,271200.0],["1995-05-04",16.4502,16.4502,16.2047,16.2047,94400.0],["1995-05-05",16.2865,16.2865,16.0001,16.0001,148000.0],["1995-05-08",15.9592,15.9592,14.9771,14.9771,752000.0],["1995-05-09",15.2226,15.3044,15.1408,15.2635,1038600.0],["1995-05-10",15.2635,15.3454,15.2635,15.2635,436800.0],["1995-05-11",15.3044,15.3454,14.7315,14.7725,1197600.0],["1995-05-12",14.8952,15.1408,14.8952,15.0589,853600.0],["1995-05-15",15.0589,15.3044,15.0589,15.1817,504600.0],["1995-05-16",15.1817,15.3863,15.1817,15.3454,664200.0],["1995-05-17",15.3863,15.4272,15.1408,15.1408,286200.0],["1995-05-18",15.1817,15.3454,15.1817,15.1817,631600.0],["1995-05-19",15.1408,15.2226,15.1408,15.1817,563600.0],["1995-05-22",15.0998,15.3044,15.0998,15.2226,717000.0],["1995-05-23",14.7315,14.9771,14.7315,14.8543,1273600.0],["1995-05-24",14.8952,14.8952,14.7315,14.7725,1377400.0],["1995-05-25",14.7725,14.8134,14.5679,14.6088,935800.0],["1995-05-26",14.6497,14.7725,14.6088,14.6906,677200.0],["1995-05-30",14.7315,15.018,14.6906,14.8952,240800.0],["1995-05-31",14.8543,15.0589,14.6497,14.7315,385600.0],["1995-06-01",14.7315,14.8543,14.6088,14.7315,372400.0],["1995-06-02",14.6088,14.8952,14.5679,14.8543,165600.0],["1995-06-05",14.7725,15.2635,14.7725,15.2226,325400.0],["1995-06-06",15.1817,15.6318,15.1817,15.5909,289600.0],["1995-06-07",15.509,15.6318,15.509,15.55,182800.0],["1995-06-08",15.55,15.8364,15.55,15.7955,482800.0],["1995-06-09",15.9183,15.9592,15.8364,15.9183,312600.0],["1995-06-12",15.9592,15.9592,15.9183,15.9183,405200.0],["1995-06-13",15.9592,15.9592,15.8364,15.8773,636200.0],["1995-06-14",15.9183,15.9592,15.7955,15.9183,181600.0],["1995-06-15",15.9182,15.9182,15.7136,15.7955,279400.0],["1995-06-16",15.6727,15.8364,15.6727,15.7955,245800.0],["1995-06-19",15.7955,15.9592,15.7546,15.9183,417600.0],["1995-06-20",15.9592,16.8185,15.9592,16.8185,885200.0],["1995-06-21",16.7776,17.2686,16.7776,17.0231,662400.0],["1995-06-22",17.0149,17.3839,17.0149,17.3839,667400.0],["1995-06-23",17.3839,17.5479,17.3429,17.4249,222600.0],["1995-06-26",17.3839,17.7119,17.3019,17.3019,154000.0],["1995-06-27",17.3019,17.7529,17.3019,17.3839,334200.0],["1995-06-28",17.3839,17.6709,17.3019,17.6709,327400.0],["1995-06-29",17.6709,17.9169,17.6709,17.7529,278800.0],["1995-06-30",17.9169,17.9169,17.7119,17.7529,277400.0],["1995-07-03",17.7119,18.0399,17.7119,17.9169,207000.0],["1995-07-05",17.8759,18.0399,17.8349,17.9989,229600.0],["1995-07-06",18.0399,18.0809,17.7939,17.8759,372000.0],["1995-07-07",17.7939,18.1219,17.7119,18.1219,442800.0],["1995-07-10",18.1629,18.6549,18.1629,18.5729,260800.0],["1995-07-11",18.5729,18.6139,18.4909,18.4909,196000.0],["1995-07-12",18.6549,19.4339,18.6549,19.3929,198800.0],["1995-07-13",19.3109,19.3519,19.0649,19.2699,290400.0],["1995-07-14",19.3109,19.3929,19.1469,19.3929,684800.0],["1995-07-17",19.3109,19.9259,19.2699,19.6799,443600.0],["1995-07-18",19.7619,19.7619,19.0649,19.4339,493600.0],["1995-07-19",19.3519,19.5159,18.6959,18.9009,505000.0],["1995-07-20",18.9419,19.4749,18.9419,19.4339,321200.0],["1995-07-21",19.3929,19.8439,19.3519,19.5979,293600.0],["1995-07-24",19.5569,19.8439,19.5569,19.8029,411200.0],["1995-07-25",20.0899,20.4179,19.8029,20.3769,698000.0],["1995-07-26",20.5819,20.7459,20.4999,20.5409,488200.0],["1995-07-27",20.5409,20.5409,19.5159,19.7619,1101600.0],["1995-07-28",19.8029,19.8849,19.7619,19.8029,456800.0],["1995-07-31",19.8029,20.1309,19.6389,19.7619,202000.0],["1995-08-01",19.6799,19.8029,19.6389,19.8029,138800.0],["1995-08-02",19.8439,20.0079,19.8029,19.8439,131800.0],["1995-08-03",19.8849,20.1309,19.8029,20.1309,153600.0],["1995-08-04",20.1719,20.6229,20.1719,20.5819,578200.0],["1995-08-07",20.4999,20.6639,20.4794,20.5409,145200.0],["1995-08-08",20.4589,20.5819,20.3769,20.3769,319600.0],["1995-08-09",20.3769,20.3769,20.2129,20.3359,227800.0],["1995-08-10",20.3359,20.4179,20.0489,20.0489,197400.0],["1995-08-11",20.0489,20.0489,19.5159,19.5569,318600.0],["1995-08-14",19.5979,20.2949,19.5979,20.2539,223800.0],["1995-08-15",20.2129,20.2129,19.7209,19.7209,134600.0],["1995-08-16",19.7209,19.8029,19.5569,19.5979,269400.0],["1995-08-17",19.5979,19.5979,19.4339,19.4749,108200.0],["1995-08-18",19.4749,19.6389,19.4749,19.5159,253400.0],["1995-08-21",19.5159,19.8439,19.5159,19.6389,405600.0],["1995-08-22",19.6389,20.1719,19.6389,20.0899,93600.0],["1995-08-23",20.0899,20.4179,20.0899,20.3769,201800.0],["1995-08-24",20.2949,20.2949,20.2129,20.2129,202000.0],["1995-08-25",20.2129,20.2539,20.1719,20.2539,84200.0],["1995-08-28",20.2129,20.4999,20.2129,20.4999,72000.0],["1995-08-29",20.3359,21.0329,20.3359,21.0329,341400.0],["1995-08-30",20.9509,20.9919,20.7459,20.7459,250800.0],["1995-08-31",20.7869,20.8279,20.6639,20.7459,263600.0],["1995-09-01",20.8279,20.8279,20.7049,20.7459,249600.0],["1995-09-05",20.7459,20.8689,20.7459,20.8689,204600.0],["1995-09-06",20.8279,20.9509,20.7869,20.9099,201800.0],["1995-09-07",20.9919,21.1149,20.9509,21.1149,457600.0],["1995-09-08",21.1969,21.3609,20.9099,21.3609,286600.0],["1995-09-11",21.3199,21.8529,21.3199,21.6479,427600.0],["1995-09-12",21.5659,21.8119,21.0739,21.1149,382800.0],["1995-09-13",21.1478,21.4352,21.0246,21.3941,165400.0],["1995-09-14",21.3531,21.5173,21.1478,21.2709,113200.0],["1995-09-15",21.312,21.6405,21.312,21.4763,180400.0],["1995-09-18",21.5173,21.5584,21.2299,21.4352,226000.0],["1995-09-19",21.3531,21.4352,21.312,21.3531,112400.0],["1995-09-20",21.312,21.4763,21.312,21.3531,219400.0],["1995-09-21",21.3531,21.6405,21.1888,21.6405,171200.0],["1995-09-22",21.6405,21.7637,21.5994,21.7637,384200.0],["1995-09-25",21.6816,21.6816,21.1067,21.2709,669200.0],["1995-09-26",21.3531,21.4352,21.1888,21.1888,219800.0],["1995-09-27",21.1888,21.2709,21.1888,21.2299,31000.0],["1995-09-28",21.2709,21.2709,20.9014,21.0246,313800.0],["1995-09-29",21.0246,21.0246,20.7782,20.8192,426800.0],["1995-10-02",20.8192,20.8192,20.4497,20.5318,134200.0],["1995-10-03",20.5318,20.5318,19.9158,19.998,360400.0],["1995-10-04",20.039,20.5729,19.998,20.5318,329200.0],["1995-10-05",20.4497,20.5318,20.2854,20.5318,171800.0],["1995-10-06",20.9424,21.2709,20.8192,21.2299,206200.0],["1995-10-09",21.3531,21.4352,20.9835,21.0246,108000.0],["1995-10-10",20.9014,21.3941,20.6961,21.3941,314200.0],["1995-10-11",21.3941,22.6671,21.3941,22.585,843400.0],["1995-10-12",22.5439,23.5705,22.5439,23.0367,612000.0],["1995-10-13",22.9956,23.5705,22.9956,23.3241,819800.0],["1995-10-16",23.2831,23.6526,23.242,23.5705,558000.0],["1995-10-17",23.5705,23.7758,23.4884,23.6116,351800.0],["1995-10-18",23.6526,23.7758,23.5294,23.5705,178800.0],["1995-10-19",23.5705,23.5705,23.0777,23.4473,264800.0],["1995-10-20",23.4884,23.5705,23.3241,23.3241,317400.0],["1995-10-23",23.4062,23.5705,23.4062,23.5705,290200.0],["1995-10-24",23.6526,23.899,23.4473,23.5294,202600.0],["1995-10-25",23.5294,23.5294,22.8724,22.9135,416200.0],["1995-10-26",22.7903,22.7903,22.2975,22.5028,209400.0],["1995-10-27",22.4618,22.626,22.4207,22.5028,320400.0],["1995-10-30",22.585,23.0777,22.585,23.0777,308600.0],["1995-10-31",23.1188,23.242,22.9546,22.9956,403600.0],["1995-11-01",23.0367,23.4062,22.8313,23.283,771400.0],["1995-11-02",23.3241,23.4884,23.2831,23.3241,404200.0],["1995-11-03",23.3652,23.6526,23.3241,23.6526,261800.0],["1995-11-06",23.6526,24.3096,23.6526,24.1865,378800.0],["1995-11-07",24.3097,24.4739,24.1043,24.2686,222600.0],["1995-11-08",24.2275,24.2275,23.899,23.9811,251000.0],["1995-11-09",23.9811,24.0633,23.899,23.9811,105800.0],["1995-11-10",24.4739,24.6382,24.3096,24.515,1044000.0],["1995-11-13",24.4739,24.515,23.4884,23.9811,1715400.0],["1995-11-14",24.1454,24.1454,23.7348,24.1043,1740000.0],["1995-11-15",24.0633,24.0633,23.8579,23.9401,354400.0],["1995-11-16",23.9401,24.3507,23.9401,24.0633,1104800.0],["1995-11-17",24.0222,24.0222,23.7348,23.7758,261600.0],["1995-11-20",23.899,24.3918,23.899,24.1454,1052600.0],["1995-11-21",24.1454,24.1454,23.9401,23.9811,366000.0],["1995-11-22",23.9811,25.0899,23.8579,25.0899,957000.0],["1995-11-24",25.0899,25.2952,25.0077,25.213,97000.0],["1995-11-27",25.2541,25.2541,24.9256,25.213,567800.0],["1995-11-28",25.2541,25.2541,24.4739,24.556,638400.0],["1995-11-29",24.5971,24.9667,24.4739,24.8024,545000.0],["1995-11-30",25.0899,25.4594,25.0077,25.4184,683800.0],["1995-12-01",25.3773,25.7879,25.2952,25.5416,853200.0],["1995-12-04",25.6237,26.1986,25.6237,26.1164,404600.0],["1995-12-05",26.1164,26.445,26.0343,26.1986,277200.0],["1995-12-06",26.3628,26.5271,25.9522,26.0343,278800.0],["1995-12-07",26.0343,26.1986,25.9522,26.1986,135500.0],["1995-12-08",26.1165,26.1165,25.9522,25.9522,380300.0],["1995-12-11",26.2807,26.2807,25.7058,25.8701,280400.0],["1995-12-12",25.8701,26.0343,25.7879,25.7879,396100.0],["1995-12-13",25.9229,26.2521,25.5114,25.676,486400.0],["1995-12-14",25.9229,26.0052,24.8531,24.9354,508000.0],["1995-12-15",25.0177,25.0177,24.4416,24.6885,444000.0],["1995-12-18",24.0301,24.0301,23.0426,23.1249,836400.0],["1995-12-19",23.0426,23.7009,23.0426,23.7009,929000.0],["1995-12-20",23.8655,25.0999,23.7832,24.9354,1231600.0],["1995-12-21",24.9354,25.1823,24.8531,25.1,480500.0],["1995-12-22",25.1822,25.3468,25.0999,25.2645,237200.0],["1995-12-26",25.2645,25.5937,25.2645,25.5114,319200.0],["1995-12-27",25.5937,26.0875,25.5937,25.9229,291900.0],["1995-12-28",26.0052,26.8281,25.8406,26.6636,427700.0],["1995-12-29",26.6635,26.9104,26.5812,26.8281,261800.0],["1996-01-02",26.9104,27.5688,26.7458,27.5688,270300.0],["1996-01-03",27.5688,27.9803,27.3219,27.4042,715100.0],["1996-01-04",27.4865,27.5688,26.499,26.7459,622600.0],["1996-01-05",26.2521,26.4167,26.1698,26.4167,495800.0],["1996-01-08",26.499,26.9104,26.4167,26.5813,125600.0],["1996-01-09",26.5813,26.5813,25.9229,26.0875,320400.0],["1996-01-10",26.0875,26.0875,24.6885,24.7708,744100.0],["1996-01-11",25.0176,25.676,25.0176,25.5114,950000.0],["1996-01-12",25.5937,25.9229,25.5937,25.9229,365800.0],["1996-01-15",25.7583,26.2521,25.7583,26.0875,401400.0],["1996-01-16",26.5813,26.5813,25.8406,25.8406,428200.0],["1996-01-17",25.676,25.676,25.1,25.1,603000.0],["1996-01-18",22.5488,23.0426,22.1373,22.878,3102000.0],["1996-01-19",23.6186,23.6186,23.0426,23.4541,1406800.0],["1996-01-22",23.5363,23.6186,23.2895,23.4541,170200.0],["1996-01-23",23.5363,23.7009,23.3306,23.5363,571400.0],["1996-01-24",23.5364,24.0301,23.5364,24.0301,737800.0],["1996-01-25",23.7009,23.8655,23.6186,23.7832,673500.0],["1996-01-26",23.7009,24.277,23.6186,24.1947,705500.0],["1996-01-29",24.1947,25.0177,24.1947,24.5239,859500.0],["1996-01-30",24.5239,24.5239,24.1124,24.4416,416000.0],["1996-01-31",25.5114,25.5114,24.6062,24.7708,1441100.0],["1996-02-01",24.7708,25.4291,24.7708,25.1,983600.0],["1996-02-02",25.1822,25.3468,25.0177,25.2645,670000.0],["1996-02-05",25.1,25.1823,25.0177,25.1,507100.0],["1996-02-06",25.1,25.1,24.9354,25.1,1016600.0],["1996-02-07",25.1,25.1,25.0177,25.1,427900.0],["1996-02-08",25.1,25.1823,25.0177,25.1,535900.0],["1996-02-09",25.1823,25.1823,25.0177,25.1,393300.0],["1996-02-12",25.0177,25.0177,24.9354,25.0177,278900.0],["1996-02-13",25.0176,25.2645,24.9354,25.1822,919500.0],["1996-02-14",25.2645,25.7583,25.2645,25.7583,1184900.0],["1996-02-15",26.0875,26.499,25.9229,26.1698,845000.0],["1996-02-16",26.1698,26.499,26.0875,26.4167,612400.0],["1996-02-20",26.2521,26.3344,26.0052,26.0875,553500.0],["1996-02-21",26.1698,26.5813,26.1698,26.3344,899000.0],["1996-02-22",26.2521,26.3344,25.676,26.0052,981000.0],["1996-02-23",26.0875,26.0875,25.7583,26.0052,823700.0],["1996-02-26",26.0052,26.0052,25.7583,25.7583,528700.0],["1996-02-27",25.8406,26.3344,25.8406,26.1698,744800.0],["1996-02-28",26.5813,27.4042,26.499,27.1573,908100.0],["1996-02-29",27.075,27.4865,26.8281,27.1573,905200.0],["1996-03-01",27.075,28.0626,27.075,27.5688,775200.0],["1996-03-04",27.6511,28.474,27.6511,28.3917,637200.0],["1996-03-05",28.3918,28.3918,27.9803,28.1449,612100.0],["1996-03-06",28.1449,28.2272,27.3219,27.4042,1179500.0],["1996-03-07",27.4042,27.6511,27.2396,27.3219,799100.0],["1996-03-08",26.6635,27.075,25.5937,26.0875,669600.0],["1996-03-11",25.676,26.0052,25.5114,25.676,824500.0],["1996-03-12",25.676,26.0875,25.3468,25.8406,637900.0],["1996-03-13",25.8934,27.1303,25.8934,26.9654,351700.0],["1996-03-14",26.8005,27.1303,24.7389,25.8934,1883300.0],["1996-03-15",25.646,25.646,24.4915,24.574,2585300.0],["1996-03-18",24.574,24.7389,24.0792,24.7389,1121800.0],["1996-03-19",25.8934,25.8934,25.2337,25.3986,474700.0],["1996-03-20",25.3986,25.8934,25.3986,25.7285,544000.0],["1996-03-21",25.5635,26.2232,25.5635,26.0583,265400.0],["1996-03-22",26.0583,26.1408,25.3986,25.3986,445200.0],["1996-03-25",25.646,25.646,24.0792,24.4091,1047600.0],["1996-03-26",24.4091,24.7389,23.9143,24.7389,753400.0],["1996-03-27",24.574,24.6564,24.0792,24.3266,719700.0],["1996-03-28",24.409,24.409,23.9967,23.9967,302200.0],["1996-03-29",24.0792,24.3266,23.9967,24.0792,446700.0],["1996-04-01",23.0896,23.0896,21.2755,21.6878,2747400.0],["1996-04-02",22.0176,22.7598,21.9352,22.6773,2108000.0],["1996-04-03",22.7598,23.0896,22.3475,23.0896,600700.0],["1996-04-04",23.0896,24.0792,23.0072,24.0792,742800.0],["1996-04-08",23.6669,24.0792,23.4195,24.0792,527600.0],["1996-04-09",24.0792,24.8214,24.0792,24.4915,961700.0],["1996-04-10",24.7389,25.0688,24.6564,24.8214,539900.0],["1996-04-11",24.9863,25.2337,24.6564,24.7389,342900.0],["1996-04-12",25.3161,25.3986,24.7389,25.2337,942300.0],["1996-04-15",25.3986,25.5635,24.6564,24.8214,564300.0],["1996-04-16",25.0688,25.0688,24.6564,24.9038,318200.0],["1996-04-17",24.9038,25.1512,24.9038,24.9863,389800.0],["1996-04-18",24.9863,24.9863,24.574,24.574,297800.0],["1996-04-19",21.9352,23.6669,21.8527,23.1721,3265600.0],["1996-04-22",23.6669,23.9143,23.4195,23.6669,820500.0],["1996-04-23",23.6669,23.8318,23.5844,23.5844,546300.0],["1996-04-24",23.5844,23.9967,23.502,23.6669,941200.0],["1996-04-25",23.6669,23.7494,23.5844,23.5844,254100.0],["1996-04-26",23.5844,23.9967,23.5844,23.6669,531500.0],["1996-04-29",23.6669,24.1617,23.6669,23.9967,485800.0],["1996-04-30",24.0792,24.4915,24.0792,24.3266,699200.0],["1996-05-01",24.409,24.4915,24.3266,24.3266,639100.0],["1996-05-02",24.3266,24.4915,24.2441,24.3266,370600.0],["1996-05-03",24.3266,24.9863,24.3266,24.9863,601500.0],["1996-05-06",24.9863,24.9863,24.4915,24.574,169200.0],["1996-05-07",24.574,24.7389,23.8318,23.9143,365500.0],["1996-05-08",23.5844,24.0792,23.4195,24.0792,586600.0],["1996-05-09",23.9143,23.9143,23.5844,23.5844,480000.0],["1996-05-10",23.6669,23.8318,23.1721,23.5019,904900.0],["1996-05-13",23.0072,23.0072,22.265,22.4299,1644100.0],["1996-05-14",22.4299,22.6773,22.1001,22.5949,2063900.0],["1996-05-15",23.9967,24.7389,23.9143,24.4915,2560500.0],["1996-05-16",24.3266,25.0688,24.2441,25.0688,724300.0],["1996-05-17",24.7389,25.1512,24.6564,25.0688,1265500.0],["1996-05-20",25.3986,26.1408,25.3986,26.0583,1281000.0],["1996-05-21",26.0583,26.3057,25.646,25.8109,632600.0],["1996-05-22",25.7285,25.8109,24.9038,25.4811,528200.0],["1996-05-23",25.4811,25.7285,25.2337,25.3162,218500.0],["1996-05-24",25.2337,25.646,25.1512,25.1512,302700.0],["1996-05-28",24.9863,25.2337,24.8214,25.0688,249200.0],["1996-05-29",24.9863,25.1512,24.409,24.574,589700.0],["1996-05-30",24.574,25.0688,24.574,24.9038,355000.0],["1996-05-31",24.4915,24.574,24.1617,24.1617,436400.0],["1996-06-03",24.2441,24.3266,23.9967,24.0792,202500.0],["1996-06-04",24.409,24.7389,24.409,24.6564,256200.0],["1996-06-05",24.6564,24.7389,24.409,24.574,379600.0],["1996-06-06",24.574,24.574,23.5844,24.1617,585200.0],["1996-06-07",23.8318,24.574,23.7493,24.574,334000.0],["1996-06-10",24.4915,24.4915,24.0792,24.1617,239800.0],["1996-06-11",24.1617,24.9863,24.1617,24.7389,278900.0],["1996-06-12",25.4529,26.0314,25.3703,26.0314,414200.0],["1996-06-13",25.8661,26.1967,25.7835,25.7835,401500.0],["1996-06-14",25.8661,25.8661,25.6182,25.6182,223100.0],["1996-06-17",25.6182,25.9487,25.6182,25.9487,129200.0],["1996-06-18",25.9487,25.9487,25.7835,25.7835,360900.0],["1996-06-19",25.8661,25.8661,25.6182,25.7008,75700.0],["1996-06-20",25.6182,25.7008,25.3703,25.5355,180800.0],["1996-06-21",25.7008,25.7835,25.5355,25.7008,148800.0],["1996-06-24",25.6182,25.7008,24.9571,25.205,925900.0],["1996-06-25",25.2876,25.3703,24.9571,25.0397,90500.0],["1996-06-26",25.0397,25.1224,24.7092,24.7918,200200.0],["1996-06-27",24.8744,24.8744,23.9654,24.2959,264000.0],["1996-06-28",24.4612,25.1224,24.4612,24.8744,418300.0],["1996-07-01",24.7918,26.5272,24.6265,26.3619,760300.0],["1996-07-02",26.3619,26.3619,25.0397,25.2876,1116500.0],["1996-07-03",25.3703,25.3703,25.2876,25.2876,604000.0],["1996-07-05",25.2876,25.2876,24.8744,25.0397,128700.0],["1996-07-08",25.0397,25.7835,25.0397,25.2876,940000.0],["1996-07-09",25.2876,25.2876,24.8744,25.1223,316700.0],["1996-07-10",25.7834,25.7834,25.5355,25.5355,694200.0],["1996-07-11",25.6182,25.7008,24.8744,25.1223,380500.0],["1996-07-12",25.0397,25.3703,24.8744,24.8744,558900.0],["1996-07-15",24.7918,24.7918,23.4696,23.5522,323500.0],["1996-07-16",23.7175,24.4612,23.2217,24.1307,891700.0],["1996-07-17",25.1223,25.1223,24.6265,24.9571,487400.0],["1996-07-18",25.1223,26.1967,25.1223,26.0314,757000.0],["1996-07-19",26.0314,26.7751,26.0314,26.4446,844100.0],["1996-07-22",26.3619,26.5272,25.7008,25.7835,651600.0],["1996-07-23",25.6182,25.7835,25.4529,25.6182,419600.0],["1996-07-24",25.205,25.7008,25.0397,25.2876,387400.0],["1996-07-25",25.7008,26.5272,25.6182,26.3619,181000.0],["1996-07-26",26.2793,26.2793,25.7835,26.114,266600.0],["1996-07-29",26.0314,26.0314,25.5355,25.7008,215600.0],["1996-07-30",25.8661,26.0314,25.7008,26.0314,133800.0],["1996-07-31",26.0314,26.1966,25.9487,26.114,86900.0],["1996-08-01",26.0314,26.3619,25.8661,26.114,144000.0],["1996-08-02",26.3619,26.3619,25.5355,26.0314,380800.0],["1996-08-05",26.1967,26.2793,25.4529,25.4529,269300.0],["1996-08-06",25.5355,25.8661,25.1223,25.1223,444500.0],["1996-08-07",25.3703,26.5272,25.3703,26.2793,521400.0],["1996-08-08",26.3619,26.4446,26.114,26.3619,484400.0],["1996-08-09",26.4446,26.6099,26.2793,26.5272,68900.0],["1996-08-12",26.6098,26.8578,26.4446,26.7751,341500.0],["1996-08-13",26.7751,27.1883,26.6925,27.023,466800.0],["1996-08-14",26.9404,27.271,26.7751,27.1883,423800.0],["1996-08-15",27.4363,28.0147,27.4363,27.6842,540300.0],["1996-08-16",27.5189,28.0147,27.5189,28.0147,258800.0],["1996-08-19",27.9321,28.7585,27.9321,28.7585,508900.0],["1996-08-20",28.7585,28.8411,28.5106,28.7585,629900.0],["1996-08-21",28.7585,28.7585,28.4279,28.6758,223000.0],["1996-08-22",28.6758,29.4196,28.5932,29.2543,745000.0],["1996-08-23",29.089,29.089,28.4279,28.4279,344900.0],["1996-08-26",28.0974,28.4279,28.0147,28.0974,297700.0],["1996-08-27",28.0974,28.0974,27.8494,28.0147,274000.0],["1996-08-28",28.0147,28.0974,27.4362,27.5189,174300.0],["1996-08-29",27.6015,28.8411,27.5189,28.5106,1267600.0],["1996-08-30",28.4279,28.5932,28.18,28.4279,248700.0],["1996-09-03",28.2627,28.4279,28.0147,28.4279,237800.0],["1996-09-04",28.2627,28.5106,28.2627,28.4279,281700.0],["1996-09-05",28.2627,28.5106,28.2627,28.4279,250300.0],["1996-09-06",28.4279,28.4279,27.7668,27.7668,149100.0],["1996-09-09",27.6015,27.9321,27.4362,27.9321,256900.0],["1996-09-10",27.8494,27.9321,27.6842,27.8494,234700.0],["1996-09-11",27.7668,27.7668,27.271,27.3536,183100.0],["1996-09-12",26.3302,26.827,26.3302,26.5786,1122300.0],["1996-09-13",26.6614,26.7442,26.413,26.5786,385700.0],["1996-09-16",26.5786,27.0754,26.4958,26.9098,263800.0],["1996-09-17",27.1582,27.3238,26.7442,26.7442,196300.0],["1996-09-18",26.7442,26.9098,26.3302,26.413,222700.0],["1996-09-19",26.3302,26.4958,25.8334,25.999,326100.0],["1996-09-20",26.0818,26.2474,25.6678,25.7506,465300.0],["1996-09-23",25.585,25.8334,25.2538,25.5022,405600.0],["1996-09-24",25.5022,25.5022,24.6742,25.0054,974400.0],["1996-09-25",25.0054,25.2538,24.5086,24.6742,1418700.0],["1996-09-26",24.5086,25.585,24.5086,25.4194,1784100.0],["1996-09-27",25.5022,25.9162,25.4194,25.7506,712100.0],["1996-09-30",25.9162,26.2474,25.8334,25.9162,740300.0],["1996-10-01",26.0818,26.5786,26.0818,26.5786,465800.0],["1996-10-02",26.5786,26.6614,26.1646,26.1646,332300.0],["1996-10-03",26.3302,26.413,25.6678,25.7506,174300.0],["1996-10-04",26.0818,26.413,26.0818,26.2474,522300.0],["1996-10-07",26.1646,26.2474,25.7506,25.8334,390200.0],["1996-10-08",25.6678,25.7506,25.5022,25.5022,185300.0],["1996-10-09",25.5022,25.585,24.9226,25.0882,635600.0],["1996-10-10",25.171,25.4194,25.0882,25.4194,563100.0],["1996-10-11",25.5022,25.585,25.3366,25.4194,278000.0],["1996-10-14",25.5022,25.5022,25.171,25.171,314000.0],["1996-10-15",25.171,25.3366,25.0882,25.0882,189500.0],["1996-10-16",25.171,25.585,25.171,25.3366,389300.0],["1996-10-17",25.585,25.8334,25.3366,25.7506,305800.0],["1996-10-18",25.6678,25.9162,25.585,25.8334,162300.0],["1996-10-21",25.8334,25.8334,25.585,25.6678,124500.0],["1996-10-22",25.585,25.8334,25.4194,25.8334,235400.0],["1996-10-23",25.8334,25.9162,25.7506,25.7506,503000.0],["1996-10-24",26.2474,27.1582,26.2474,26.7442,577900.0],["1996-10-25",26.5786,26.6614,25.9162,26.3302,739700.0],["1996-10-28",26.2474,26.2474,25.0882,25.171,688200.0],["1996-10-29",25.3366,25.585,24.8398,24.8398,577100.0],["1996-10-30",24.9226,25.5022,24.8398,25.171,787700.0],["1996-10-31",24.9226,24.9226,24.6742,24.8398,589900.0],["1996-11-01",24.8398,25.2538,24.757,25.0882,327400.0],["1996-11-04",25.171,25.3366,25.0882,25.0882,173100.0],["1996-11-05",25.171,25.2538,25.0054,25.0882,486600.0],["1996-11-06",25.0054,25.171,24.1774,24.6742,1094900.0],["1996-11-07",24.5914,24.5914,23.3494,24.0118,1130500.0],["1996-11-08",24.343,24.5914,22.5214,24.343,1282800.0],["1996-11-11",24.8398,24.9226,24.343,24.5914,849700.0],["1996-11-12",24.757,24.757,24.2602,24.343,821200.0],["1996-11-13",24.2602,24.5086,24.0118,24.2602,753500.0],["1996-11-14",24.343,24.343,24.0118,24.0118,394900.0],["1996-11-15",24.0946,24.1774,23.1838,23.1838,960400.0],["1996-11-18",23.1838,23.5978,23.1838,23.4322,1370600.0],["1996-11-19",23.2666,23.3494,23.0182,23.101,580800.0],["1996-11-20",23.101,23.4322,22.8526,23.2666,2173700.0],["1996-11-21",23.3494,23.4322,22.687,22.9354,954200.0],["1996-11-22",22.9354,22.9354,22.4386,22.4386,1609600.0],["1996-11-25",22.687,23.3494,22.687,23.101,1929300.0],["1996-11-26",23.7634,24.1774,23.6806,23.929,1538400.0],["1996-11-27",23.8462,23.8462,23.515,23.5978,508100.0],["1996-11-29",23.8462,24.0118,23.8462,23.929,242700.0],["1996-12-02",23.7634,23.7634,23.4322,23.4322,510400.0],["1996-12-03",23.515,24.5914,23.3494,24.343,1852900.0],["1996-12-04",24.4258,24.8398,24.1774,24.5086,837500.0],["1996-12-05",24.5086,25.0054,24.5086,24.5086,490400.0],["1996-12-06",24.0118,24.4258,23.5978,24.0946,301800.0],["1996-12-09",23.929,24.2602,23.7634,24.1774,987100.0],["1996-12-10",24.343,25.7506,24.343,25.4194,1505800.0],["1996-12-11",25.0882,25.4194,24.5086,24.5086,1079900.0],["1996-12-12",25.8894,26.2213,25.5575,25.8064,1121000.0],["1996-12-13",25.8064,26.2213,25.8064,26.0554,637600.0],["1996-12-16",26.3873,26.4702,25.7234,25.7234,617700.0],["1996-12-17",25.5575,25.5575,25.2255,25.3915,570500.0],["1996-12-18",25.3085,25.3085,24.8936,25.0596,293600.0],["1996-12-19",25.0596,25.3915,24.8936,25.3085,330600.0],["1996-12-20",25.2256,25.3085,24.8107,24.8107,330400.0],["1996-12-23",24.9766,25.4745,24.8107,25.3915,413300.0],["1996-12-24",25.4745,25.4745,25.0596,25.2256,108200.0],["1996-12-26",25.2256,25.2256,24.8107,24.8107,185500.0],["1996-12-27",24.8107,25.2256,24.8107,25.1426,237900.0],["1996-12-30",25.0596,25.3085,24.8936,25.1426,298700.0],["1996-12-31",25.2256,26.2213,25.1426,25.9724,269800.0],["1997-01-02",25.9724,26.0553,25.2256,25.4745,166900.0],["1997-01-03",25.5575,26.4702,25.4745,26.3873,313500.0],["1997-01-06",26.5532,27.549,26.4702,26.4702,788600.0],["1997-01-07",26.5532,26.8851,26.2213,26.5532,195000.0],["1997-01-08",26.7192,26.7192,26.2213,26.3043,91300.0],["1997-01-09",26.3872,26.3872,26.1383,26.2213,96200.0],["1997-01-10",25.8894,26.4702,25.8479,26.4702,198900.0],["1997-01-13",26.5532,26.9681,26.0554,26.3873,407800.0],["1997-01-14",26.3873,26.5532,26.3873,26.5532,392800.0],["1997-01-15",26.5532,26.7192,26.1383,26.3873,437000.0],["1997-01-16",26.4702,26.6362,26.2213,26.6362,412400.0],["1997-01-17",26.8021,27.466,26.7192,27.466,357000.0],["1997-01-20",27.7979,28.2128,27.466,27.549,756300.0],["1997-01-21",27.217,27.6319,27.1341,27.549,600600.0],["1997-01-22",27.549,27.6319,27.466,27.549,262300.0],["1997-01-23",27.549,27.8809,26.3873,26.8022,883200.0],["1997-01-24",26.7192,26.7192,26.3043,26.6362,592700.0],["1997-01-27",26.3873,26.3873,25.5575,25.8894,292700.0],["1997-01-28",26.0553,26.3043,25.8064,25.8064,331500.0],["1997-01-29",25.8894,25.9724,25.4745,25.6404,189100.0],["1997-01-30",25.8064,25.8894,25.5575,25.5575,147000.0],["1997-01-31",25.8064,25.8064,25.2256,25.3085,287800.0],["1997-02-03",25.3915,25.4745,24.5617,24.8107,729400.0],["1997-02-04",24.7277,24.7277,23.9809,24.3128,1154800.0],["1997-02-05",24.1468,24.3128,23.8149,23.9809,1078900.0],["1997-02-06",23.9809,24.2298,23.0681,23.649,1537200.0],["1997-02-07",23.7319,24.1468,23.483,23.566,823900.0],["1997-02-10",23.566,23.566,22.9851,22.9851,814300.0],["1997-02-11",22.9851,23.7319,22.4873,23.566,2181900.0],["1997-02-12",23.649,24.5617,23.3171,24.5617,1466400.0],["1997-02-13",25.1426,25.6405,24.8107,24.8936,1182900.0],["1997-02-14",24.8936,24.8936,24.3958,24.6447,343100.0],["1997-02-18",24.5617,24.7277,24.5617,24.6447,301900.0],["1997-02-19",24.6447,24.8936,24.5617,24.6447,322100.0],["1997-02-20",24.6447,24.6447,24.3128,24.3958,575500.0],["1997-02-21",24.1468,24.3128,24.0639,24.3128,458500.0],["1997-02-24",24.3128,24.6447,24.3128,24.4787,140000.0],["1997-02-25",24.4788,24.4788,23.8979,24.0639,749200.0],["1997-02-26",24.0639,24.0639,23.7319,23.7319,597300.0],["1997-02-27",23.6489,23.6489,23.1511,23.1511,755300.0],["1997-02-28",22.9021,23.317,22.7362,23.1511,989800.0],["1997-03-03",23.0681,23.2341,22.9851,23.2341,168500.0],["1997-03-04",23.2341,23.2341,22.9021,22.9021,578200.0],["1997-03-05",22.9022,22.9851,22.5702,22.6532,564100.0],["1997-03-06",22.7362,23.2341,22.7362,23.1511,360700.0],["1997-03-07",23.1511,23.2341,23.1511,23.2341,240800.0],["1997-03-10",23.317,23.4,22.9021,23.1511,649400.0],["1997-03-11",23.1511,23.2341,22.5702,22.8192,537200.0],["1997-03-12",22.8192,22.9851,22.6532,22.9021,694400.0],["1997-03-13",22.6227,22.789,22.6227,22.7059,785400.0],["1997-03-14",22.7059,22.789,22.5395,22.6227,425500.0],["1997-03-17",22.6227,22.7059,22.29,22.3732,289200.0],["1997-03-18",22.3732,22.4564,22.0405,22.1237,172700.0],["1997-03-19",22.3732,22.7059,22.29,22.5395,739400.0],["1997-03-20",22.7059,23.0385,22.3732,22.789,533300.0],["1997-03-21",23.1217,23.6208,23.0386,23.5376,590900.0],["1997-03-24",23.5376,23.6208,23.4544,23.5376,293200.0],["1997-03-25",23.6207,23.9534,23.6207,23.8703,503700.0],["1997-03-26",23.8703,23.9535,23.6208,23.7871,327900.0],["1997-03-27",23.8703,24.0366,23.6208,23.7039,288700.0],["1997-03-31",23.7039,24.0366,23.7039,24.0366,232400.0],["1997-04-01",23.8703,24.2861,23.8703,24.0366,457900.0],["1997-04-02",23.9534,23.9534,23.0386,23.4544,355900.0],["1997-04-03",23.2881,23.5376,23.0386,23.5376,319700.0],["1997-04-04",22.9554,23.5376,22.7059,23.4544,516400.0],["1997-04-07",23.7039,23.7039,23.4544,23.7039,186000.0],["1997-04-08",23.7039,23.7871,23.5376,23.7871,338700.0],["1997-04-09",23.7871,23.9534,23.6208,23.6208,168300.0],["1997-04-10",23.7871,24.1198,23.7039,23.8703,241800.0],["1997-04-11",23.7039,23.8703,23.6208,23.6208,450000.0],["1997-04-14",23.4544,23.9535,23.2881,23.7871,331000.0],["1997-04-15",23.9534,24.203,23.9534,24.203,257500.0],["1997-04-16",24.1198,24.3693,24.0366,24.3693,430200.0],["1997-04-17",24.4525,25.1179,24.4525,24.8683,627700.0],["1997-04-18",25.1178,25.201,24.3693,24.4525,353800.0],["1997-04-21",24.5356,24.5356,23.1217,23.1217,948100.0],["1997-04-22",23.2049,23.6208,23.1217,23.5376,891000.0],["1997-04-23",23.6208,23.8703,22.6227,22.6227,1668700.0],["1997-04-24",22.6227,22.6227,22.29,22.6227,1027500.0],["1997-04-25",22.5395,22.5395,22.0405,22.1237,559500.0],["1997-04-28",22.2068,22.3732,22.1237,22.29,696200.0],["1997-04-29",22.6227,23.6208,22.6227,23.6208,1055000.0],["1997-04-30",23.4544,24.6188,23.4544,24.4525,1181300.0],["1997-05-01",24.5356,24.702,24.3693,24.6188,690200.0],["1997-05-02",24.6188,25.201,24.6188,25.0347,273000.0],["1997-05-05",25.201,25.201,24.5356,24.9515,386800.0],["1997-05-06",24.7852,24.7852,23.8703,24.1198,618300.0],["1997-05-07",24.203,24.203,24.0366,24.1198,398900.0],["1997-05-08",24.2861,24.5356,24.1198,24.1198,169900.0],["1997-05-09",24.0366,24.4525,24.0366,24.3693,271400.0],["1997-05-12",24.5356,25.4505,24.5356,25.3673,262000.0],["1997-05-13",25.2842,25.2842,24.3693,24.6188,122900.0],["1997-05-14",24.6188,25.1179,24.5356,24.6188,326900.0],["1997-05-15",24.5356,24.6188,24.4525,24.4525,303800.0],["1997-05-16",24.4525,24.5356,24.203,24.5356,539100.0],["1997-05-19",24.6188,25.0347,24.6188,24.9515,377100.0],["1997-05-20",24.6188,24.9515,24.6188,24.702,329000.0],["1997-05-21",24.702,24.8683,24.3693,24.5356,237700.0],["1997-05-22",24.4525,24.9515,24.4525,24.8683,156800.0],["1997-05-23",24.8683,25.2842,24.8683,25.201,177400.0],["1997-05-27",25.0347,25.201,24.9515,25.201,121400.0],["1997-05-28",25.1178,25.2842,24.7852,25.0347,255400.0],["1997-05-29",25.5337,25.9496,25.4505,25.7832,239300.0],["1997-05-30",25.6169,26.1159,25.3674,26.0327,120100.0],["1997-06-02",26.1991,26.1991,25.6169,25.7,276500.0],["1997-06-03",25.4505,26.1991,25.4505,26.1159,304400.0],["1997-06-04",25.9496,25.9496,25.4505,25.6169,544000.0],["1997-06-05",25.6169,25.8664,25.5337,25.7832,268100.0],["1997-06-06",25.7832,25.9496,25.7001,25.7832,235300.0],["1997-06-09",25.7832,25.7832,25.2842,25.2842,160000.0],["1997-06-10",25.3674,25.4505,24.7852,24.7852,295000.0],["1997-06-11",24.7852,25.8664,24.702,25.8664,442300.0],["1997-06-12",25.753,25.753,25.3363,25.503,180900.0],["1997-06-13",25.503,25.503,25.253,25.4197,254700.0],["1997-06-16",25.4197,25.503,25.253,25.253,412500.0],["1997-06-17",25.1696,25.1696,24.8363,24.9196,633500.0],["1997-06-18",25.003,25.003,24.7529,24.9196,500300.0],["1997-06-19",24.9196,25.4197,24.9196,25.4197,453900.0],["1997-06-20",25.4197,25.5864,25.253,25.4197,295200.0],["1997-06-23",25.3363,25.4197,24.7529,24.7529,165100.0],["1997-06-24",25.0863,25.503,25.0863,25.4613,278900.0],["1997-06-25",25.003,25.003,23.9612,24.0445,1301400.0],["1997-06-26",24.1278,24.3362,24.1278,24.2529,229100.0],["1997-06-27",24.2529,24.5029,24.0028,24.0445,429400.0],["1997-06-30",24.1695,24.1695,23.3361,23.3361,785900.0],["1997-07-01",23.3361,23.3361,22.5443,22.6277,1635000.0],["1997-07-02",22.6693,22.836,22.2526,22.5027,1274400.0],["1997-07-03",22.6694,23.0861,22.6694,22.8777,346100.0],["1997-07-07",23.3361,23.9195,23.2944,23.8778,941400.0],["1997-07-08",23.9195,24.2945,23.9195,24.0028,405500.0],["1997-07-09",24.0028,24.2112,23.9195,24.2112,428800.0],["1997-07-10",24.2529,24.4195,23.6695,24.0862,575800.0],["1997-07-11",24.1695,24.3362,24.0862,24.2112,502200.0],["1997-07-14",24.3362,24.3779,23.9612,24.0862,381400.0],["1997-07-15",24.0862,24.3779,24.0445,24.1279,557700.0],["1997-07-16",24.1279,24.2529,24.0862,24.1695,254100.0],["1997-07-17",24.3362,24.6279,24.2112,24.2945,236700.0],["1997-07-18",24.2945,24.6696,24.1278,24.4612,240100.0],["1997-07-21",24.4195,24.4612,24.0862,24.0862,377600.0],["1997-07-22",23.9612,24.0028,23.5444,23.7111,538400.0],["1997-07-23",21.3358,22.5027,21.3358,22.4193,3249200.0],["1997-07-24",22.5027,22.7944,22.5027,22.6693,1385600.0],["1997-07-25",22.6693,22.9194,22.2526,22.5027,753900.0],["1997-07-28",22.6694,23.1694,21.5859,22.086,2899800.0],["1997-07-29",22.0443,22.0859,20.9191,21.4609,3037900.0],["1997-07-30",21.5025,21.7526,21.2942,21.3775,945400.0],["1997-07-31",21.5025,21.5442,21.0442,21.0442,533900.0],["1997-08-01",21.0441,21.6276,21.0441,21.5025,692900.0],["1997-08-04",21.5025,21.9193,21.5025,21.7942,307900.0],["1997-08-05",21.6275,22.2526,21.6275,22.1693,441300.0],["1997-08-06",22.0859,22.336,22.0859,22.336,274200.0],["1997-08-07",22.6693,22.6693,22.2526,22.2526,345900.0],["1997-08-08",21.9192,22.2526,21.9192,22.1693,267400.0],["1997-08-11",22.1693,22.6277,22.1693,22.586,519300.0],["1997-08-12",22.586,23.0861,22.586,22.7944,580700.0],["1997-08-13",23.0027,23.0027,22.4193,22.836,743400.0],["1997-08-14",22.6694,23.8362,22.6694,23.8362,1301900.0],["1997-08-15",23.8361,23.8361,23.2111,23.2527,446400.0],["1997-08-18",23.1694,23.2111,22.836,22.9194,725700.0],["1997-08-19",22.9194,23.1694,22.9194,23.0027,364300.0],["1997-08-20",22.961,23.5028,22.961,23.3361,896000.0],["1997-08-21",23.3778,23.4611,23.2527,23.3361,403000.0],["1997-08-22",23.0027,23.6278,22.961,23.6278,405100.0],["1997-08-25",23.5445,24.0445,23.5028,23.8778,493800.0],["1997-08-26",24.0028,24.8363,23.9195,24.6696,839900.0],["1997-08-27",24.6279,24.6279,23.7111,24.0028,950200.0],["1997-08-28",24.0028,24.0028,23.3361,23.3361,448100.0],["1997-08-29",23.3361,23.6278,22.961,23.4611,282300.0],["1997-09-02",23.4194,23.8778,23.3361,23.6278,242400.0],["1997-09-03",23.5861,24.4612,23.5861,24.0445,441600.0],["1997-09-04",24.0862,24.4196,24.0862,24.2945,366300.0],["1997-09-05",24.6696,24.7113,24.3779,24.6696,328900.0],["1997-09-08",24.3779,24.5862,24.2945,24.3779,848700.0],["1997-09-09",24.3362,24.5029,24.3362,24.4196,463300.0],["1997-09-10",24.4612,24.4612,24.0028,24.3362,1983000.0],["1997-09-11",24.3061,24.3061,23.7215,24.0556,940700.0],["1997-09-12",24.0556,24.0556,23.3873,23.6797,435600.0],["1997-09-15",23.6797,23.972,23.6379,23.8467,255400.0],["1997-09-16",23.8885,24.3061,23.8885,24.3061,254300.0],["1997-09-17",24.3061,24.4314,24.2644,24.4314,183900.0],["1997-09-18",24.5567,24.7238,24.3061,24.4314,340400.0],["1997-09-19",24.5985,24.682,24.4732,24.5567,245600.0],["1997-09-22",24.515,24.7655,24.515,24.7238,433100.0],["1997-09-23",24.7238,24.7238,24.2644,24.5567,335200.0],["1997-09-24",24.5567,24.5567,24.1391,24.2644,469200.0],["1997-09-25",24.1808,24.1808,23.5962,23.7215,620700.0],["1997-09-26",23.7632,24.3479,23.7632,23.972,242700.0],["1997-09-29",23.7215,24.0138,23.6797,23.6797,195800.0],["1997-09-30",23.5962,23.8468,23.5544,23.5544,118500.0],["1997-10-01",23.5962,23.805,23.3873,23.6379,278600.0],["1997-10-02",23.7215,23.8885,23.5126,23.8467,140400.0],["1997-10-03",23.9303,24.4314,23.8885,23.8885,461300.0],["1997-10-06",23.9303,24.0556,23.6379,23.805,117200.0],["1997-10-07",23.6379,23.9303,23.4709,23.9303,210800.0],["1997-10-08",23.9303,24.0556,23.8885,24.0138,632200.0],["1997-10-09",23.6797,24.4314,23.5544,24.4314,294900.0],["1997-10-10",24.4314,24.5567,24.3061,24.5567,349700.0],["1997-10-13",24.5985,24.682,24.5567,24.5985,242700.0],["1997-10-14",24.7238,25.1414,24.682,25.1414,515100.0],["1997-10-15",24.9326,25.0579,24.8908,25.0579,432600.0],["1997-10-16",25.0579,25.0996,24.3897,24.4732,450100.0],["1997-10-17",24.4732,24.4732,24.2226,24.3897,157200.0],["1997-10-20",24.5567,24.5567,23.8467,24.1809,232600.0],["1997-10-21",24.2226,24.2226,23.972,24.0138,205500.0],["1997-10-22",23.8467,24.682,23.7215,24.6402,363300.0],["1997-10-23",24.6402,24.6402,23.7632,24.1809,307700.0],["1997-10-24",24.2644,24.2644,23.4709,23.8467,288100.0],["1997-10-27",23.5126,23.6379,22.7191,22.7191,306700.0],["1997-10-28",21.8839,22.8444,21.8004,22.6774,261100.0],["1997-10-29",22.8862,23.8885,22.8862,23.3038,302300.0],["1997-10-30",23.3038,23.3874,22.6774,22.6774,263500.0],["1997-10-31",22.6774,22.8027,22.218,22.5103,587500.0],["1997-11-03",22.5521,23.1368,22.5103,23.1368,213400.0],["1997-11-04",23.1785,23.3038,22.9697,23.095,255400.0],["1997-11-05",23.2621,24.0556,23.2203,23.7632,250900.0],["1997-11-06",23.7632,23.8467,23.3038,23.8467,108500.0],["1997-11-07",23.5127,23.7215,22.5939,22.6774,537400.0],["1997-11-10",22.8444,23.095,22.8444,23.0115,152100.0],["1997-11-11",22.8444,23.1785,22.8444,23.0532,186200.0],["1997-11-12",22.218,22.928,22.218,22.385,279000.0],["1997-11-13",22.4686,22.9697,22.4686,22.6774,99500.0],["1997-11-14",22.6774,22.8862,22.5939,22.7191,272600.0],["1997-11-17",22.8027,23.2203,22.8027,23.1368,206400.0],["1997-11-18",23.1368,23.1368,22.7609,22.928,244200.0],["1997-11-19",22.8444,23.0115,22.6356,22.6774,213400.0],["1997-11-20",22.7192,22.8027,22.0509,22.1345,187900.0],["1997-11-21",22.1345,22.5521,20.8816,22.5103,565600.0],["1997-11-24",22.3433,22.3433,21.1321,21.5915,713300.0],["1997-11-25",21.6333,21.8004,21.2574,21.2992,744000.0],["1997-11-26",21.3528,21.3528,20.6829,20.9341,484400.0],["1997-11-28",20.9341,21.1434,20.9341,21.1016,388700.0],["1997-12-01",21.2691,21.2691,20.4736,20.7248,585400.0],["1997-12-02",21.7715,22.3576,21.4365,22.0645,1189500.0],["1997-12-03",21.6877,21.7715,20.9341,21.0597,787100.0],["1997-12-04",21.0597,21.4365,21.0178,21.3109,906500.0],["1997-12-05",21.3109,22.1064,21.3109,21.9808,420000.0],["1997-12-08",22.0227,22.4414,21.8971,22.0227,374300.0],["1997-12-09",22.0227,22.3576,21.9808,22.1064,266900.0],["1997-12-10",21.939,22.1064,21.8133,22.1064,417100.0],["1997-12-11",22.1064,22.1064,21.7715,21.8133,417800.0],["1997-12-12",21.5203,21.5203,19.8455,20.3479,1773500.0],["1997-12-15",20.3479,20.5573,20.1805,20.5154,2028200.0],["1997-12-16",20.7666,20.8085,20.5573,20.641,1453900.0],["1997-12-17",20.641,21.1016,20.5992,21.1016,1023600.0],["1997-12-18",21.5621,21.6877,21.3109,21.3947,841900.0],["1997-12-19",21.3946,21.4365,20.7666,21.1853,682400.0],["1997-12-22",21.269,21.8971,21.269,21.7715,840900.0],["1997-12-23",21.7715,22.1064,21.4365,21.4365,1115400.0],["1997-12-24",21.4365,21.6877,21.3109,21.3528,428700.0],["1997-12-26",21.3528,21.9389,21.1016,21.8133,476000.0],["1997-12-29",21.8552,22.0227,21.5203,21.604,326900.0],["1997-12-30",21.6459,21.7715,21.5203,21.6877,163600.0],["1997-12-31",21.7715,22.4832,21.7715,21.9389,621800.0],["1998-01-02",22.1483,22.4414,22.0227,22.4414,239200.0],["1998-01-05",22.1064,22.1064,21.3947,21.4784,1079900.0],["1998-01-06",21.4784,21.604,21.2272,21.2691,677300.0],["1998-01-07",21.1016,21.269,21.0178,21.0178,473600.0],["1998-01-08",20.9341,21.3528,20.8922,20.9341,250000.0],["1998-01-09",20.8085,20.8922,19.8455,19.8874,844500.0],["1998-01-12",19.4687,20.3479,19.1338,20.3061,589400.0],["1998-01-13",20.3061,20.4317,20.1805,20.4317,381600.0],["1998-01-14",20.5992,20.641,20.4945,20.5992,336300.0],["1998-01-15",20.5154,20.7666,20.5154,20.6829,464300.0],["1998-01-16",20.7248,20.8504,20.7248,20.8085,627000.0],["1998-01-20",20.8504,21.1853,20.8504,21.1434,452400.0],["1998-01-21",21.1853,21.1853,20.976,21.1853,265600.0],["1998-01-22",20.976,20.976,20.7666,20.8922,300300.0],["1998-01-23",20.9341,21.0178,20.2642,20.4735,94100.0],["1998-01-26",20.5992,21.0597,20.5992,20.7666,439600.0],["1998-01-27",20.7666,20.8504,20.6829,20.7248,444700.0],["1998-01-28",20.7666,21.1853,20.7248,21.1016,699800.0],["1998-01-29",21.3528,21.8133,21.3528,21.604,569600.0],["1998-01-30",21.604,21.9389,21.4365,21.604,498800.0],["1998-02-02",21.6459,22.86,21.604,22.7344,449300.0],["1998-02-03",22.567,23.0694,22.4414,23.0275,406000.0],["1998-02-04",22.9019,23.4462,22.6507,23.0694,921300.0],["1998-02-05",23.1112,23.2787,22.7763,23.2787,1007900.0],["1998-02-06",23.2787,23.2787,22.6088,22.6507,496900.0],["1998-02-09",22.567,22.9438,21.9808,22.2739,494700.0],["1998-02-10",22.3158,22.7763,22.3158,22.7344,329100.0],["1998-02-11",22.6926,22.8182,22.567,22.7763,522500.0],["1998-02-12",22.7763,22.7763,22.5251,22.7763,236500.0],["1998-02-13",22.6926,23.9486,22.5251,23.4462,1682200.0],["1998-02-17",24.0742,24.2417,23.6555,24.2417,680500.0],["1998-02-18",24.158,24.5348,24.158,24.3673,792300.0],["1998-02-19",24.2417,24.786,24.1998,24.786,591200.0],["1998-02-20",24.786,24.8697,24.5348,24.8278,676500.0],["1998-02-23",24.7441,24.9535,24.3254,24.8697,366900.0],["1998-02-24",24.786,24.786,24.3673,24.6185,232800.0],["1998-02-25",24.6185,24.7441,24.3673,24.4929,363600.0],["1998-02-26",24.4929,25.3303,24.451,24.9534,420300.0],["1998-02-27",25.1209,25.6233,24.9953,25.5815,346200.0],["1998-03-02",25.4559,25.9583,25.4559,25.8745,364400.0],["1998-03-03",25.7071,26.4607,25.6233,26.0002,478900.0],["1998-03-04",25.8746,25.8746,25.4977,25.5815,368100.0],["1998-03-05",24.9535,25.2884,24.9535,25.2047,281600.0],["1998-03-06",25.3721,25.4559,24.6185,24.7022,492900.0],["1998-03-09",24.7441,24.9953,24.7022,24.786,374900.0],["1998-03-10",24.9116,25.1209,24.7441,24.8278,329900.0],["1998-03-11",24.6604,24.9535,24.6604,24.7441,343100.0],["1998-03-12",24.7559,24.9866,24.7139,24.9237,215100.0],["1998-03-13",24.9237,25.1335,24.8398,24.9657,293100.0],["1998-03-16",24.7978,24.8817,24.5461,24.8398,236700.0],["1998-03-17",24.8817,24.8817,24.588,24.6719,145700.0],["1998-03-18",24.588,25.0076,24.4621,24.8398,566800.0],["1998-03-19",24.8817,24.9657,24.7559,24.9237,399300.0],["1998-03-20",24.9237,24.9237,24.6719,24.7978,280800.0],["1998-03-23",24.7978,25.0076,24.7139,24.8817,277900.0],["1998-03-24",24.9237,25.4692,24.6719,24.7978,343700.0],["1998-03-25",24.7978,25.3433,24.7978,25.2594,282000.0],["1998-03-26",25.2594,25.8888,25.2594,25.7629,533600.0],["1998-03-27",25.7629,26.0566,25.7209,25.8468,607500.0],["1998-03-30",25.7629,25.7629,25.2174,25.3433,335300.0],["1998-03-31",25.3433,25.637,25.3433,25.5531,339000.0],["1998-04-01",25.637,26.0146,25.5111,25.9727,223300.0],["1998-04-02",25.7629,26.0986,25.7209,26.0566,509900.0],["1998-04-03",26.0146,26.2664,25.595,25.7629,240600.0],["1998-04-06",25.7629,25.8048,24.9237,25.1335,433300.0],["1998-04-07",25.2174,25.595,24.8398,25.1335,516600.0],["1998-04-08",25.1754,25.1754,24.588,25.0915,255300.0],["1998-04-09",25.1335,25.4272,25.0915,25.1754,306700.0],["1998-04-13",25.0915,25.2594,24.9237,25.2594,364600.0],["1998-04-14",25.2594,25.7629,25.2594,25.7629,265900.0],["1998-04-15",25.7629,25.7629,25.4692,25.679,197600.0],["1998-04-16",25.7209,25.7209,25.1755,25.2594,329200.0],["1998-04-17",25.2594,25.4692,24.9657,25.0076,262500.0],["1998-04-20",25.0076,25.0915,24.6719,25.0496,407800.0],["1998-04-21",24.9657,25.4692,24.8398,25.4272,283100.0],["1998-04-22",25.4272,25.5111,25.0076,25.1335,433500.0],["1998-04-23",24.9657,25.0496,24.7978,24.8398,239000.0],["1998-04-24",24.8398,24.8398,23.9167,24.1684,418500.0],["1998-04-27",24.1684,24.5041,24.0426,24.1684,642300.0],["1998-04-28",24.1265,24.1265,23.7069,23.7488,219700.0],["1998-04-29",23.7488,23.7908,23.2873,23.3293,267900.0],["1998-04-30",23.3712,24.3363,23.3712,24.1684,405800.0],["1998-05-01",24.1684,24.3363,24.1265,24.2523,251500.0],["1998-05-04",24.3782,24.5041,24.1265,24.1684,205400.0],["1998-05-05",24.1265,24.1684,23.9167,24.1684,131000.0],["1998-05-06",24.2104,24.3363,23.7069,23.9586,201300.0],["1998-05-07",23.7069,23.8328,23.2873,23.3293,287200.0],["1998-05-08",23.4132,23.4971,23.2034,23.2034,228200.0],["1998-05-11",23.2034,23.8747,23.1614,23.8328,445400.0],["1998-05-12",23.539,23.539,23.2873,23.4551,307100.0],["1998-05-13",23.4971,23.4971,23.0775,23.1614,208500.0],["1998-05-14",23.2034,23.2034,23.0775,23.1195,202200.0],["1998-05-15",23.1614,23.7069,22.8257,23.1614,672300.0],["1998-05-18",23.3292,23.3292,22.7838,23.1614,373200.0],["1998-05-19",23.1195,23.3293,22.9936,23.1195,239400.0],["1998-05-20",23.2453,23.2453,22.6999,22.8257,274000.0],["1998-05-21",22.6999,22.7418,22.2803,22.6159,117500.0],["1998-05-22",22.4062,22.4901,21.8187,22.3222,287800.0],["1998-05-26",22.2383,22.2803,21.6929,21.6929,319800.0],["1998-05-27",21.1054,21.9865,21.1054,21.9446,315200.0],["1998-05-28",21.9446,21.9866,21.7348,21.7768,331400.0],["1998-05-29",21.7768,21.9026,21.6928,21.8187,237400.0],["1998-06-01",21.8187,22.0285,21.7348,21.9446,344500.0],["1998-06-02",21.9446,22.0705,21.6089,21.6929,599000.0],["1998-06-03",21.6509,21.6928,21.4831,21.525,418300.0],["1998-06-04",21.6089,21.7348,21.3572,21.3572,243900.0],["1998-06-05",21.3991,21.6509,21.3572,21.567,130500.0],["1998-06-08",21.525,21.7348,21.4411,21.4411,400100.0],["1998-06-09",21.3991,21.7348,21.3991,21.6509,169200.0],["1998-06-10",21.0635,21.8187,19.9306,20.2243,596800.0],["1998-06-11",20.8671,20.8671,20.194,20.4885,1291300.0],["1998-06-12",20.4464,20.9092,20.4464,20.783,631300.0],["1998-06-15",20.783,20.783,20.3623,20.5306,230500.0],["1998-06-16",20.6988,20.8671,20.6988,20.783,450700.0],["1998-06-17",20.783,21.1195,20.3623,20.4043,401800.0],["1998-06-18",20.4885,20.783,20.4885,20.6568,241000.0],["1998-06-19",20.6568,20.825,20.6568,20.783,237600.0],["1998-06-22",20.783,20.783,20.5306,20.5306,165700.0],["1998-06-23",20.5305,20.6568,20.194,20.4464,580500.0],["1998-06-24",20.5306,20.5306,19.8574,19.8995,380500.0],["1998-06-25",19.9416,20.194,19.8574,19.9836,300200.0],["1998-06-26",19.9416,20.194,19.9416,20.1098,210000.0],["1998-06-29",19.9416,20.194,19.7733,19.8574,314200.0],["1998-06-30",19.7733,20.4885,19.7733,20.2781,249700.0],["1998-07-01",20.3623,20.4043,20.194,20.2361,305100.0],["1998-07-02",20.3202,20.4464,20.215,20.3202,234600.0],["1998-07-06",20.3623,20.3623,20.1519,20.1519,211000.0],["1998-07-07",20.0257,20.1098,19.8995,20.0257,448500.0],["1998-07-08",20.0257,20.0257,19.7733,19.8574,254500.0],["1998-07-09",19.9836,19.9836,19.5209,19.605,252800.0],["1998-07-10",19.7312,19.8995,19.605,19.6891,270100.0],["1998-07-13",19.605,19.8574,19.3526,19.8154,171700.0],["1998-07-14",19.6891,19.8154,19.4367,19.5629,278300.0],["1998-07-15",19.5209,19.6891,19.4788,19.6471,237600.0],["1998-07-16",19.5209,19.5209,18.9319,19.0581,933500.0],["1998-07-17",18.9319,18.9319,18.5112,18.7636,819800.0],["1998-07-20",18.7636,18.7636,18.3429,18.5111,379100.0],["1998-07-21",18.5953,18.5953,18.3008,18.3429,353900.0],["1998-07-22",18.2167,18.2167,17.5435,17.796,354600.0],["1998-07-23",17.7539,17.838,16.7442,16.9125,1182000.0],["1998-07-24",17.1228,17.1649,16.3235,17.1228,857200.0],["1998-07-27",17.1649,17.4594,17.1228,17.249,1071100.0],["1998-07-28",17.3752,17.5856,17.2911,17.3332,1006200.0],["1998-07-29",17.4594,17.6277,17.2911,17.5856,528300.0],["1998-07-30",17.6697,17.7118,17.5015,17.5435,329900.0],["1998-07-31",17.5015,17.5435,17.207,17.207,355800.0],["1998-08-03",17.207,17.207,16.4918,16.8283,509800.0],["1998-08-04",16.8283,16.8283,16.071,16.1552,484500.0],["1998-08-05",16.1552,16.4076,15.9028,16.3655,415400.0],["1998-08-06",16.2393,16.7021,16.1552,16.66,249900.0],["1998-08-07",16.8283,16.8283,16.66,16.7442,204100.0],["1998-08-10",16.4918,16.618,16.1552,16.4497,580000.0],["1998-08-11",16.2814,16.2814,15.3979,15.5662,236800.0],["1998-08-12",15.7345,16.029,15.44,15.4821,1004200.0],["1998-08-13",15.4821,15.5241,15.1034,15.1034,440400.0],["1998-08-14",15.1034,15.2296,14.8089,14.9772,236400.0],["1998-08-17",15.0613,15.3558,14.5986,14.7669,359300.0],["1998-08-18",15.0193,15.1455,14.7669,14.8089,825900.0],["1998-08-19",14.8089,14.8089,14.4303,14.5144,363800.0],["1998-08-20",14.5986,14.5986,13.9254,14.0096,320800.0],["1998-08-21",14.0096,14.0096,12.2005,12.8737,947500.0],["1998-08-24",12.8737,12.9157,12.6212,12.7895,1159300.0],["1998-08-25",13.042,13.084,12.6212,12.7895,506600.0],["1998-08-26",12.7895,12.7895,12.5371,12.7475,755300.0],["1998-08-27",12.5792,12.8737,12.4109,12.7895,877500.0],["1998-08-28",12.6212,12.7895,12.2426,12.2426,558200.0],["1998-08-31",12.1585,12.453,12.1164,12.3688,810000.0],["1998-09-01",12.1164,12.7895,11.9902,12.5792,918700.0],["1998-09-02",12.7475,13.3364,12.7475,13.084,466900.0],["1998-09-03",12.9578,13.8834,12.7475,13.8834,666600.0],["1998-09-04",13.8834,14.3461,13.8834,14.0096,527500.0],["1998-09-08",14.0096,15.3559,14.0096,15.2717,1528800.0],["1998-09-09",15.2296,15.2717,14.6406,14.8089,456600.0],["1998-09-10",13.7992,14.3041,13.2944,14.3041,816700.0],["1998-09-11",14.147,14.4004,13.9358,14.3159,138500.0],["1998-09-14",14.4426,14.4426,13.7669,13.8936,767400.0],["1998-09-15",13.8936,13.8936,13.6824,13.7247,227700.0],["1998-09-16",13.8514,14.3581,13.5558,13.6824,725000.0],["1998-09-17",12.8379,13.5135,12.7534,13.5135,298200.0],["1998-09-18",13.2179,13.5135,13.2179,13.4291,531500.0],["1998-09-21",13.2602,13.5135,12.8379,13.4713,193000.0],["1998-09-22",13.4713,13.5135,13.1757,13.5135,525900.0],["1998-09-23",13.4291,13.7669,13.4291,13.7247,778600.0],["1998-09-24",13.5135,13.5135,13.049,13.2179,826000.0],["1998-09-25",12.5,13.1335,12.5,13.0912,796900.0],["1998-09-28",12.9223,13.2602,12.9223,13.0912,1051800.0],["1998-09-29",12.9223,13.2179,12.9223,13.1757,320700.0],["1998-09-30",13.0068,13.0912,12.7956,13.0912,324500.0],["1998-10-01",12.9223,12.9223,12.6689,12.7112,512100.0],["1998-10-02",12.7956,13.0068,12.7534,12.8801,501100.0],["1998-10-05",12.7956,12.8379,12.5,12.5845,597700.0],["1998-10-06",12.5845,12.7956,12.5845,12.7956,353100.0],["1998-10-07",12.7112,12.8379,12.4578,12.6267,413300.0],["1998-10-08",12.5422,12.5422,12.2466,12.4578,234200.0],["1998-10-09",12.5,12.8379,12.4578,12.7956,404000.0],["1998-10-12",12.8379,13.2602,12.7956,13.0912,464800.0],["1998-10-13",13.2179,13.2179,12.8379,12.9645,503100.0],["1998-10-14",13.0068,13.2602,12.9645,13.0912,451800.0],["1998-10-15",13.1335,13.2602,12.8379,13.1757,366600.0],["1998-10-16",13.1757,13.8514,13.049,13.7669,870900.0],["1998-10-19",13.5558,14.6115,13.5558,14.3581,1007100.0],["1998-10-20",14.2737,14.9916,14.2737,14.9071,779600.0],["1998-10-21",15.5406,15.5828,14.9071,14.9916,517900.0],["1998-10-22",15.0338,15.3294,15.0338,15.2872,703900.0],["1998-10-23",15.4139,15.8362,15.4139,15.8362,519100.0],["1998-10-26",15.7095,16.174,15.5406,15.8362,325700.0],["1998-10-27",15.7095,15.8362,15.5406,15.7939,333600.0],["1998-10-28",16.4696,16.8075,16.174,16.5541,1671800.0],["1998-10-29",16.5541,17.9054,16.5541,17.821,2075500.0],["1998-10-30",17.821,17.9054,17.3987,17.5676,845800.0],["1998-11-02",17.3987,18.0321,17.3987,17.9477,580400.0],["1998-11-03",17.9477,18.1166,17.9054,17.9899,879100.0],["1998-11-04",17.9899,18.4544,17.9899,18.0321,419100.0],["1998-11-05",17.3987,17.7365,17.3142,17.6943,381800.0],["1998-11-06",17.6943,18.2433,17.6521,17.9054,460900.0],["1998-11-09",17.9899,17.9899,17.5254,17.6521,238500.0],["1998-11-10",17.6521,17.821,17.2298,17.5676,411800.0],["1998-11-11",17.5676,18.3277,17.5676,17.9477,943400.0],["1998-11-12",17.8632,17.8632,17.5254,17.5676,270700.0],["1998-11-13",17.4831,17.5254,17.272,17.4831,129800.0],["1998-11-16",17.652,17.652,17.3142,17.4831,273400.0],["1998-11-17",17.3987,17.5676,17.1031,17.5254,170000.0],["1998-11-18",17.4409,17.4409,17.1875,17.3142,111600.0],["1998-11-19",17.1453,17.2298,16.9342,17.1031,104900.0],["1998-11-20",17.1031,17.6521,17.1031,17.6521,194600.0],["1998-11-23",17.4831,17.5254,16.8919,17.3987,349600.0],["1998-11-24",17.2297,17.7365,17.2297,17.7365,350100.0],["1998-11-25",17.652,17.652,15.625,15.9206,1545400.0],["1998-11-27",16.1318,16.2162,16.0473,16.0896,337700.0],["1998-11-30",15.9206,15.9206,15.4139,15.4561,349000.0],["1998-12-01",15.3716,15.3716,14.4848,14.5693,1235700.0],["1998-12-02",14.6537,14.8227,14.527,14.7804,583000.0],["1998-12-03",14.6115,14.7804,14.527,14.527,619100.0],["1998-12-04",14.527,14.696,14.527,14.6115,327900.0],["1998-12-07",14.4426,14.6115,14.4004,14.527,412600.0],["1998-12-08",14.527,14.527,14.0625,14.3159,744200.0],["1998-12-09",14.1892,14.2737,13.9781,14.1047,405300.0],["1998-12-10",13.1757,13.5135,12.8379,13.3446,612800.0],["1998-12-11",13.5685,13.9077,13.4413,13.8653,428700.0],["1998-12-14",14.0349,14.3317,13.8653,14.2893,600900.0],["1998-12-15",14.3317,14.3741,13.8653,14.2469,673700.0],["1998-12-16",14.0773,14.1197,13.6533,13.6957,419300.0],["1998-12-17",13.6957,13.6957,13.2717,13.4413,418100.0],["1998-12-18",13.1021,13.2717,13.0597,13.1021,417700.0],["1998-12-21",13.2293,13.6957,13.1445,13.5685,332100.0],["1998-12-22",13.7381,13.7381,13.0597,13.2293,437700.0],["1998-12-23",13.3565,13.6957,13.2717,13.2717,305200.0],["1998-12-24",13.3565,13.4837,13.1445,13.3141,255700.0],["1998-12-28",13.8229,14.7557,13.6533,14.4589,409600.0],["1998-12-29",14.2893,14.5013,13.9077,14.2045,523200.0],["1998-12-30",14.2045,14.2469,14.1197,14.2045,252600.0],["1998-12-31",14.2469,14.5861,14.2045,14.5013,238300.0],["1999-01-04",14.7133,15.0949,14.5861,14.7133,430000.0],["1999-01-05",14.7133,14.8405,14.0349,14.2469,1144000.0],["1999-01-06",14.3741,14.5013,14.2893,14.5013,515800.0],["1999-01-07",14.0773,14.3741,14.0773,14.1621,591900.0],["1999-01-08",14.2045,14.2045,13.5685,13.9925,689200.0],["1999-01-11",14.2893,15.1373,14.2893,15.0949,431300.0],["1999-01-12",14.5861,14.8829,14.5861,14.7981,236100.0],["1999-01-13",14.6285,14.9253,13.9925,14.6709,187800.0],["1999-01-14",14.8405,14.8405,14.1621,14.3741,306000.0],["1999-01-15",14.3317,14.3741,13.9501,14.2045,366300.0],["1999-01-19",14.2045,14.2469,13.8653,14.1621,273600.0],["1999-01-20",14.1621,14.1621,13.4837,13.5685,554100.0],["1999-01-21",13.6533,13.6533,13.3989,13.4837,487500.0],["1999-01-22",13.5261,13.6533,13.3141,13.4413,456000.0],["1999-01-25",13.4837,13.6109,12.9749,13.0597,445300.0],["1999-01-26",13.0597,13.1445,12.5933,12.6357,490400.0],["1999-01-27",12.8053,12.9749,12.7205,12.9325,996500.0],["1999-01-28",13.1021,13.6109,12.6357,12.7629,1034000.0],["1999-01-29",13.0597,13.2717,12.2116,12.3389,3363900.0],["1999-02-01",12.4661,13.2293,12.4661,12.8901,6349400.0],["1999-02-02",13.0173,13.1445,12.7629,13.0173,1505300.0],["1999-02-03",13.1021,13.4837,12.9749,13.4837,1022500.0],["1999-02-04",13.6533,13.8229,13.3141,13.7381,1412200.0],["1999-02-05",13.7381,14.4589,13.7381,14.1197,1258900.0],["1999-02-08",14.2045,14.6285,14.1621,14.2469,1082700.0],["1999-02-09",14.2469,14.6709,14.2469,14.5437,427500.0],["1999-02-10",14.3317,14.3741,13.9501,13.9925,359000.0],["1999-02-11",14.0773,14.2469,13.8229,14.0349,770000.0],["1999-02-12",13.8653,13.9501,13.3565,13.5685,445800.0],["1999-02-16",13.5685,13.5685,12.9749,13.2293,320600.0],["1999-02-17",13.2293,13.5261,13.2293,13.3565,329800.0],["1999-02-18",13.3989,13.3989,13.0173,13.1445,221400.0],["1999-02-19",13.1445,13.1445,12.8053,13.0597,462800.0],["1999-02-22",13.0597,13.1445,12.8053,13.0173,470100.0],["1999-02-23",13.1445,13.5685,13.1445,13.4837,710900.0],["1999-02-24",13.1445,13.3141,13.0597,13.1445,329200.0],["1999-02-25",13.3565,13.4413,12.7629,13.0597,169400.0],["1999-02-26",13.1445,13.5685,12.9325,13.5261,247300.0],["1999-03-01",13.4413,13.6957,13.0597,13.5261,465100.0],["1999-03-02",13.1445,13.1869,12.4237,12.6781,789000.0],["1999-03-03",13.1445,13.1445,12.7205,13.1021,652200.0],["1999-03-04",13.1021,13.1021,12.8053,12.8901,399900.0],["1999-03-05",12.8901,12.9749,12.6781,12.8901,450600.0],["1999-03-08",12.9749,13.3565,12.9749,13.3565,410100.0],["1999-03-09",13.1869,13.4837,13.1445,13.3141,208900.0],["1999-03-10",13.3141,14.1621,13.3141,13.8653,490300.0],["1999-03-11",13.8347,13.8347,13.3664,13.4515,195400.0],["1999-03-12",13.6218,13.6218,13.3664,13.4515,191100.0],["1999-03-15",13.409,13.6218,13.111,13.1961,263800.0],["1999-03-16",13.409,14.0901,13.409,14.0901,473300.0],["1999-03-17",14.0901,14.686,14.0901,14.4732,903700.0],["1999-03-18",14.1326,14.3029,14.0901,14.3029,737900.0],["1999-03-19",13.7921,14.2603,13.7921,14.0475,378600.0],["1999-03-22",13.9624,14.2603,13.9624,14.2603,330500.0],["1999-03-23",14.0901,14.2603,13.9624,14.0475,286700.0],["1999-03-24",13.8346,14.2603,13.8346,14.2178,262200.0],["1999-03-25",14.1752,14.1752,13.7069,14.0475,275700.0],["1999-03-26",13.7069,14.1326,13.7069,13.8772,183500.0],["1999-03-29",14.0049,14.0475,13.7921,13.9198,187600.0],["1999-03-30",13.9198,13.9198,13.5367,13.5367,162200.0],["1999-03-31",13.6218,13.9624,13.6218,13.9198,348100.0],["1999-04-01",13.7921,13.7921,13.5792,13.6644,265900.0],["1999-04-05",13.6218,13.6218,12.7704,12.9407,654500.0],["1999-04-06",13.111,13.111,12.813,12.9407,688700.0],["1999-04-07",12.7705,12.7705,12.2171,12.3873,356400.0],["1999-04-08",12.5576,13.409,12.4299,12.9407,949400.0],["1999-04-09",12.8982,13.6218,12.813,13.3664,501400.0],["1999-04-12",13.1961,13.5367,13.111,13.2813,282300.0],["1999-04-13",13.3238,13.4941,13.111,13.111,315300.0],["1999-04-14",13.1536,14.3029,13.0259,13.8772,852000.0],["1999-04-15",14.0475,14.388,13.9198,14.2603,1190700.0],["1999-04-16",14.1752,15.3245,14.1326,15.0266,1253400.0],["1999-04-19",15.282,15.8779,15.282,15.4948,1552300.0],["1999-04-20",15.6651,15.9631,14.984,15.9631,824000.0],["1999-04-21",15.9205,15.9631,15.3245,15.7502,687200.0],["1999-04-22",15.7502,16.3888,15.6651,16.3888,701600.0],["1999-04-23",16.261,16.261,15.9205,16.0908,743100.0],["1999-04-26",15.9205,16.4313,15.282,15.58,811700.0],["1999-04-27",15.4097,15.6225,15.2394,15.4522,378800.0],["1999-04-28",15.3245,16.1759,15.2394,15.7502,520300.0],["1999-04-29",15.9205,16.0482,15.4097,15.7928,779800.0],["1999-04-30",16.261,17.5381,16.1333,17.0273,1285600.0],["1999-05-03",17.0273,18.4746,17.0273,18.2192,1351300.0],["1999-05-04",17.7084,18.0063,17.4104,17.7935,924900.0],["1999-05-05",17.4529,17.5381,16.7719,16.9421,524900.0],["1999-05-06",16.9421,17.1124,16.6016,17.0698,563500.0],["1999-05-07",17.155,17.9212,17.0698,17.5381,842800.0],["1999-05-10",17.1975,17.4529,17.1124,17.3678,315300.0],["1999-05-11",17.1975,17.3678,17.155,17.155,211700.0],["1999-05-12",17.1124,17.1124,16.6867,17.1124,266200.0],["1999-05-13",17.0273,17.0273,16.2185,16.3462,944400.0],["1999-05-14",16.3462,16.6016,15.9631,16.0056,627500.0],["1999-05-17",16.1759,16.4739,16.1759,16.3462,670000.0],["1999-05-18",16.1759,16.3462,15.5799,15.9205,360100.0],["1999-05-19",15.8354,15.9205,15.4097,15.58,568100.0],["1999-05-20",15.6225,15.7928,15.6225,15.6651,731500.0],["1999-05-21",15.8354,16.0056,15.7502,15.7502,341400.0],["1999-05-24",15.0691,15.4948,15.0691,15.4097,615300.0],["1999-05-25",15.282,15.282,15.1543,15.1543,220300.0],["1999-05-26",15.1543,15.7076,15.1543,15.7076,510100.0],["1999-05-27",15.5374,15.6225,14.5157,14.7712,388600.0],["1999-05-28",14.5157,14.7712,14.1326,14.2603,316700.0],["1999-06-01",14.3455,14.4306,13.9198,14.2178,775800.0],["1999-06-02",14.0475,14.1326,13.6644,13.9198,1008200.0],["1999-06-03",14.0475,14.0901,13.6644,13.9198,939100.0],["1999-06-04",13.9624,14.1326,13.5367,13.707,724600.0],["1999-06-07",13.7069,13.8772,13.3664,13.8347,1217900.0],["1999-06-08",13.8772,14.1326,13.6644,14.0475,851200.0],["1999-06-09",13.7921,14.1326,13.7495,13.8347,653100.0],["1999-06-10",13.8346,14.0049,13.6218,13.9624,387600.0],["1999-06-11",13.9316,14.0171,13.7179,13.7179,180600.0],["1999-06-14",13.8461,14.6153,13.8034,13.8461,1346500.0],["1999-06-15",13.8461,13.9316,13.6752,13.6752,787000.0],["1999-06-16",13.6752,13.7179,13.5042,13.6752,822200.0],["1999-06-17",13.5897,13.5897,13.2478,13.5897,1107100.0],["1999-06-18",13.376,13.4188,13.1624,13.2906,565800.0],["1999-06-21",13.2051,13.2478,12.9487,13.0769,466400.0],["1999-06-22",13.0342,13.0342,12.4786,12.6495,561600.0],["1999-06-23",12.6068,13.0769,12.5213,12.7777,614100.0],["1999-06-24",12.7777,12.8205,12.4786,12.6495,1039000.0],["1999-06-25",12.6495,12.7777,12.4359,12.5641,646200.0],["1999-06-28",12.5641,12.6068,12.3931,12.4786,433900.0],["1999-06-29",12.3077,12.4359,11.9658,12.1367,1344100.0],["1999-06-30",12.0513,12.2222,11.8803,11.8803,1428700.0],["1999-07-01",12.0513,12.2649,11.9231,12.0513,709200.0],["1999-07-02",12.0513,12.094,11.9231,12.0513,638000.0],["1999-07-06",12.0513,12.1367,11.9658,12.0513,1090300.0],["1999-07-07",12.0513,12.1367,11.6666,11.7521,771400.0],["1999-07-08",11.6666,11.9658,11.6666,11.7948,409900.0],["1999-07-09",11.7948,11.8803,11.6239,11.6239,363500.0],["1999-07-12",11.6666,11.7948,11.5812,11.6239,399000.0],["1999-07-13",11.6666,12.1795,11.6239,12.094,4373900.0],["1999-07-14",12.094,12.094,11.4957,11.6239,607700.0],["1999-07-15",11.6239,11.8376,11.453,11.7094,1075900.0],["1999-07-16",11.6666,12.0085,11.4957,11.9658,2635100.0],["1999-07-19",11.8376,11.8803,11.3675,11.3675,1151500.0],["1999-07-20",11.282,11.4102,10.9829,11.1111,630500.0],["1999-07-21",11.1111,11.5812,11.0256,11.4957,815600.0],["1999-07-22",11.5812,11.6239,11.282,11.4957,952700.0],["1999-07-23",11.4957,11.6666,11.4102,11.5384,476300.0],["1999-07-26",11.4102,11.6666,11.2393,11.6239,539500.0],["1999-07-27",11.6666,12.735,11.6666,12.6923,2557800.0],["1999-07-28",12.6923,12.8632,12.2649,12.6495,2445000.0],["1999-07-29",12.6068,12.735,12.3077,12.6495,1332000.0],["1999-07-30",12.5213,12.735,12.2649,12.4786,1485300.0],["1999-08-02",12.4786,13.4188,12.4359,13.2051,1540800.0],["1999-08-03",13.2051,13.3333,12.9487,13.2906,1542000.0],["1999-08-04",13.0342,13.1624,12.735,12.7777,671600.0],["1999-08-05",12.8632,13.5042,12.7777,13.2478,664900.0],["1999-08-06",13.2478,13.7607,13.2478,13.6324,664500.0],["1999-08-09",13.6324,13.6324,13.2051,13.2478,224800.0],["1999-08-10",13.0769,13.1196,12.6495,12.6923,673600.0],["1999-08-11",12.8205,13.376,12.8205,13.2906,901200.0],["1999-08-12",13.3333,13.4188,13.1624,13.2478,436300.0],["1999-08-13",13.2906,13.2906,12.9914,13.1196,188500.0],["1999-08-16",13.0769,13.4615,13.0342,13.1624,499900.0],["1999-08-17",13.2051,13.2051,13.1624,13.1624,342900.0],["1999-08-18",12.9914,13.2478,12.7777,12.9914,680300.0],["1999-08-19",12.9914,13.1624,12.735,13.0342,353900.0],["1999-08-20",12.8632,13.0769,12.7777,12.8632,305100.0],["1999-08-23",12.8205,12.8632,12.6068,12.7777,511200.0],["1999-08-24",12.2222,12.4786,11.9658,12.2222,845500.0],["1999-08-25",12.0513,12.2222,11.5384,11.6239,897200.0],["1999-08-26",11.6239,12.0085,11.6239,12.0085,468100.0],["1999-08-27",12.0085,12.094,11.7948,11.9658,391500.0],["1999-08-30",11.9658,12.0513,11.282,11.282,800200.0],["1999-08-31",11.282,11.3248,10.8974,10.8974,1259400.0],["1999-09-01",11.0683,11.5384,11.0256,11.453,329100.0],["1999-09-02",11.3675,11.3675,10.8119,11.0683,341000.0],["1999-09-03",11.1538,11.1966,10.9401,11.0683,170800.0],["1999-09-07",11.1111,11.3248,10.9829,10.9829,529800.0],["1999-09-08",11.0256,11.4102,10.9829,11.2393,374900.0],["1999-09-09",11.2393,11.5384,11.1111,11.3675,261200.0],["1999-09-10",11.0256,11.1111,10.8547,10.9401,333000.0],["1999-09-13",10.9092,11.3387,10.8233,11.081,231900.0],["1999-09-14",10.9951,11.2099,10.8663,11.1669,459900.0],["1999-09-15",10.9951,11.2099,10.9951,11.0381,569700.0],["1999-09-16",11.081,11.2099,11.081,11.1669,297400.0],["1999-09-17",11.1669,11.4246,11.1669,11.2958,586300.0],["1999-09-20",11.3387,11.5964,11.2528,11.3817,767100.0],["1999-09-21",11.2099,11.4246,11.124,11.2099,560600.0],["1999-09-22",11.1669,11.1669,10.9092,10.9522,680800.0],["1999-09-23",10.9522,10.9522,10.265,10.3079,510600.0],["1999-09-24",10.3079,10.6945,10.1791,10.5656,479900.0],["1999-09-27",10.6515,10.9951,10.6086,10.9092,641800.0],["1999-09-28",10.9092,10.9092,10.0073,10.0073,770300.0],["1999-09-29",10.0502,10.3509,10.0502,10.265,483900.0],["1999-09-30",10.222,10.265,9.8355,10.0073,731000.0],["1999-10-01",9.9214,10.0502,9.6207,9.6637,443200.0],["1999-10-04",9.7496,9.7496,9.363,9.4489,543800.0],["1999-10-05",9.5348,9.6637,9.1912,9.2771,305100.0],["1999-10-06",9.3201,9.9214,9.3201,9.7496,606300.0],["1999-10-07",9.8355,10.4368,9.7925,10.1361,1006400.0],["1999-10-08",10.1361,10.3079,10.0932,10.1791,573300.0],["1999-10-11",10.1791,10.3079,9.7066,9.7925,847600.0],["1999-10-12",9.6637,9.8784,9.406,9.7925,1545400.0],["1999-10-13",9.7496,9.9214,9.6637,9.8355,431600.0],["1999-10-14",9.7925,9.9214,9.3201,9.7925,472600.0],["1999-10-15",9.363,9.6207,9.1912,9.4919,319400.0],["1999-10-18",9.4919,9.6207,9.3201,9.363,246700.0],["1999-10-19",9.5348,10.0502,9.5348,9.7925,673000.0],["1999-10-20",9.9643,10.0932,9.5778,9.6637,516500.0],["1999-10-21",9.5348,9.7066,9.5348,9.6637,379500.0],["1999-10-22",9.6637,9.7066,8.9765,9.0624,538100.0],["1999-10-25",9.363,9.363,9.2342,9.3201,201100.0],["1999-10-26",9.2342,9.2771,8.7617,8.8476,890400.0],["1999-10-27",8.8906,8.9765,8.7617,8.8476,383800.0],["1999-10-28",8.8906,9.1912,8.8476,9.1053,296700.0],["1999-10-29",9.1912,9.2342,8.7617,8.7617,512500.0],["1999-11-01",8.8476,9.1053,8.8476,9.0624,512000.0],["1999-11-02",9.7925,9.8784,9.4489,9.7925,960600.0],["1999-11-03",9.7925,10.3079,9.7496,9.9643,776200.0],["1999-11-04",10.1361,10.1361,9.7066,9.7496,197500.0],["1999-11-05",9.7496,9.8784,9.4919,9.5348,254300.0],["1999-11-08",9.5348,9.7066,9.2771,9.363,196400.0],["1999-11-09",9.4489,9.5348,9.2771,9.406,441800.0],["1999-11-10",9.406,9.4919,8.7617,9.2771,247100.0],["1999-11-11",9.0194,10.0073,9.0194,9.9643,645600.0],["1999-11-12",10.3079,10.3509,9.7925,10.0073,959800.0],["1999-11-15",10.0502,10.1361,9.8784,10.0073,716600.0],["1999-11-16",9.9214,10.4368,9.9214,10.3509,511300.0],["1999-11-17",10.3079,11.3387,10.3079,10.7804,1234400.0],["1999-11-18",10.9522,11.081,10.8233,11.0381,790700.0],["1999-11-19",10.9951,10.9951,10.6515,10.7804,493600.0],["1999-11-22",10.6086,11.081,10.6086,11.0381,601800.0],["1999-11-23",11.081,11.1669,10.8663,10.9092,572900.0],["1999-11-24",10.9951,11.0381,10.7804,10.9951,1092300.0],["1999-11-26",10.9522,10.9951,10.8663,10.9951,204300.0],["1999-11-29",11.0381,11.0381,10.8018,10.8233,720800.0],["1999-11-30",10.8663,11.2099,10.8233,11.081,867200.0],["1999-12-01",10.9951,10.9951,10.6945,10.9522,726900.0],["1999-12-02",10.8663,10.9522,10.7374,10.9092,465900.0],["1999-12-03",10.9522,10.9951,10.7374,10.8663,847200.0],["1999-12-06",10.9092,10.9951,10.8233,10.9522,482100.0],["1999-12-07",11.3387,11.7253,11.081,11.2099,1169500.0],["1999-12-08",11.2528,11.2528,10.6515,10.7374,290200.0],["1999-12-09",10.9951,11.0381,10.222,10.4797,405200.0],["1999-12-10",10.6945,10.6945,10.222,10.222,687200.0],["1999-12-13",10.1909,11.0114,10.1909,10.7955,1187400.0],["1999-12-14",10.7955,11.1409,10.7955,11.0114,667500.0],["1999-12-15",10.925,11.1409,10.8818,11.1409,386600.0],["1999-12-16",10.9682,11.7023,10.7955,11.5296,1034600.0],["1999-12-17",11.5296,11.5296,10.7955,11.0114,302600.0],["1999-12-20",11.0546,11.0546,10.2341,10.4068,588900.0],["1999-12-21",10.3205,10.7091,10.3205,10.4068,799700.0],["1999-12-22",10.45,10.6659,10.3637,10.6659,223000.0],["1999-12-23",10.6228,10.8387,10.6228,10.7091,423500.0],["1999-12-27",10.6228,10.9682,10.5796,10.7955,282900.0],["1999-12-28",10.7955,10.8387,10.5364,10.7523,387700.0],["1999-12-29",10.7091,11.6159,10.7091,11.3137,246200.0],["1999-12-30",11.3568,11.4864,11.0978,11.4,452800.0],["1999-12-31",11.3568,11.5296,11.2273,11.3137,312800.0],["2000-01-03",11.7455,11.7887,11.4,11.5728,816800.0],["2000-01-04",11.3137,11.4864,11.1841,11.3137,484600.0],["2000-01-05",11.3137,11.875,11.2705,11.7455,703600.0],["2000-01-06",11.9182,12.3068,11.7455,11.9182,871300.0],["2000-01-07",12.0909,12.3932,12.0046,12.0909,890200.0],["2000-01-10",12.2637,12.9978,12.2637,12.8682,900900.0],["2000-01-11",12.7819,12.9546,12.5659,12.5659,367900.0],["2000-01-12",12.5228,12.6955,12.3932,12.4364,318600.0],["2000-01-13",13.3864,13.3864,12.7818,12.9546,1169700.0],["2000-01-14",12.9114,12.9546,12.4796,12.5228,692900.0],["2000-01-18",12.5228,12.9114,12.5228,12.6955,578200.0],["2000-01-19",12.7387,12.8682,12.2205,12.3069,465300.0],["2000-01-20",12.35,12.3932,11.9182,11.9182,314900.0],["2000-01-21",12.0909,12.4364,11.8318,11.875,646700.0],["2000-01-24",12.0909,12.35,11.7023,11.9614,500900.0],["2000-01-25",11.7887,12.0046,11.5728,11.8319,407800.0],["2000-01-26",11.9182,11.9182,11.6591,11.7023,374300.0],["2000-01-27",11.6159,11.7023,11.1841,11.2705,542600.0],["2000-01-28",11.4,11.7023,11.2705,11.6591,335800.0],["2000-01-31",11.6591,11.6591,10.9682,11.3137,821100.0],["2000-02-01",11.9182,12.0478,11.7455,11.9182,622500.0],["2000-02-02",11.7887,12.0478,11.7887,11.875,720000.0],["2000-02-03",11.8318,11.9614,11.3568,11.5296,542600.0],["2000-02-04",11.5296,11.6591,11.2273,11.3137,336700.0],["2000-02-07",11.5728,11.6591,11.3568,11.4432,377700.0],["2000-02-08",11.4,11.7455,11.2273,11.7023,903300.0],["2000-02-09",11.6591,11.7023,10.9682,11.0114,505600.0],["2000-02-10",11.0978,11.1409,10.6659,10.7955,509500.0],["2000-02-11",10.7955,10.9682,10.3637,10.3637,676200.0],["2000-02-14",10.5364,11.1409,10.45,10.9682,290400.0],["2000-02-15",11.0114,11.3568,11.0114,11.0546,475500.0],["2000-02-16",11.0546,11.1841,10.7523,10.7955,516900.0],["2000-02-17",10.9682,11.1841,10.7091,10.7091,487800.0],["2000-02-18",10.6228,10.7523,10.0182,10.3637,701600.0],["2000-02-22",10.3205,10.6228,10.1478,10.6228,464300.0],["2000-02-23",10.5796,10.6228,10.0614,10.3637,608300.0],["2000-02-24",10.3637,10.45,10.1478,10.1909,295000.0],["2000-02-25",10.3205,10.4068,10.1909,10.1909,282800.0],["2000-02-28",9.7591,10.3637,9.7591,10.0614,451500.0],["2000-02-29",10.1046,10.3205,9.3273,9.3273,2301000.0],["2000-03-01",9.4137,9.5864,9.3273,9.5,343000.0],["2000-03-02",9.4568,9.6296,9.3273,9.5432,214100.0],["2000-03-03",9.5432,9.8455,9.5,9.5864,222600.0],["2000-03-06",9.5432,9.5864,8.9387,9.025,514900.0],["2000-03-07",8.9818,9.1546,8.7659,8.9387,699100.0],["2000-03-08",9.025,9.4137,8.8091,8.9818,384400.0],["2000-03-09",9.0682,9.4137,8.7659,8.8955,1273500.0],["2000-03-10",8.8955,8.9818,8.8523,8.9387,950200.0],["2000-03-13",8.9074,8.9074,8.777,8.777,337200.0],["2000-03-14",8.8205,9.255,8.777,9.255,684400.0],["2000-03-15",9.2115,11.0364,9.2115,10.4281,2080600.0],["2000-03-16",10.7757,10.8626,10.4281,10.7323,1329100.0],["2000-03-17",10.7323,10.7758,10.2978,10.3847,320000.0],["2000-03-20",10.4281,10.6888,10.2978,10.5585,277300.0],["2000-03-21",10.4716,10.6888,10.4281,10.6019,188900.0],["2000-03-22",10.7323,10.993,10.6888,10.9061,261000.0],["2000-03-23",10.8192,10.8192,10.515,10.7323,232500.0],["2000-03-24",10.6454,10.6888,10.4716,10.5585,106700.0],["2000-03-27",10.515,10.6888,10.2978,10.4716,209600.0],["2000-03-28",10.4281,10.6888,10.2978,10.4716,349900.0],["2000-03-29",10.4716,10.6019,9.9067,10.0371,620900.0],["2000-03-30",10.124,10.5585,10.0371,10.4716,635800.0],["2000-03-31",10.5585,10.9061,10.0805,10.2109,778300.0],["2000-04-03",10.2543,10.6888,10.2543,10.3412,351100.0],["2000-04-04",10.515,10.6019,9.9067,10.2978,509400.0],["2000-04-05",10.2109,10.3412,9.7329,9.8633,310700.0],["2000-04-06",9.7764,10.1674,9.7329,9.7329,591700.0],["2000-04-07",9.9936,10.0371,9.5591,9.5591,627300.0],["2000-04-10",9.8198,9.9502,9.5591,9.6895,321000.0],["2000-04-11",9.4722,9.6026,9.2115,9.5157,501300.0],["2000-04-12",9.7329,10.124,9.5157,10.0805,682600.0],["2000-04-13",10.0805,10.2109,9.8633,9.9067,208300.0],["2000-04-14",9.9936,10.124,9.4722,9.4722,502500.0],["2000-04-17",9.5591,9.8198,9.5591,9.8198,568100.0],["2000-04-18",9.7764,10.0371,9.7764,9.9502,421700.0],["2000-04-19",9.9502,10.0805,9.2984,9.4722,488300.0],["2000-04-20",9.5591,10.2109,9.4722,9.9067,416100.0],["2000-04-24",9.646,9.9936,9.646,9.8633,308700.0],["2000-04-25",9.9067,10.6019,9.7764,10.4281,540200.0],["2000-04-26",10.8627,10.8627,10.4281,10.6454,669600.0],["2000-04-27",10.8192,11.1234,10.8192,10.8627,774600.0],["2000-04-28",10.9496,11.0799,10.6888,10.7323,481800.0],["2000-05-01",10.8626,11.1234,10.6888,10.993,476900.0],["2000-05-02",10.993,11.5144,10.8627,11.2972,461600.0],["2000-05-03",11.471,11.471,10.5585,10.5585,517500.0],["2000-05-04",10.7323,11.471,10.7323,11.4275,951700.0],["2000-05-05",11.3841,11.6448,11.3406,11.6013,538000.0],["2000-05-08",11.5579,12.0793,11.471,11.9924,492700.0],["2000-05-09",12.0358,12.0358,11.9055,11.9924,291200.0],["2000-05-10",11.9055,11.9489,11.471,11.6013,387100.0],["2000-05-11",11.7751,12.1227,11.7751,11.9489,789600.0],["2000-05-12",11.9489,12.34,11.8186,11.9489,444200.0],["2000-05-15",11.9055,12.34,11.5579,11.5579,390400.0],["2000-05-16",11.8186,11.9489,11.6448,11.7751,298900.0],["2000-05-17",11.6448,11.8186,11.5579,11.8186,265000.0],["2000-05-18",11.862,11.9489,11.7751,11.862,340900.0],["2000-05-19",11.5579,11.862,11.5579,11.862,387600.0],["2000-05-22",11.862,11.862,11.5579,11.6013,441600.0],["2000-05-23",11.6448,11.9924,11.5579,11.9924,512800.0],["2000-05-24",11.9489,11.9924,11.7317,11.9055,379000.0],["2000-05-25",11.6448,11.6448,11.0799,11.4275,794400.0],["2000-05-26",11.471,11.471,10.515,10.7758,411000.0],["2000-05-30",10.9496,11.2537,10.8627,11.1668,470200.0],["2000-05-31",11.1668,11.1668,10.6888,10.6888,395900.0],["2000-06-01",10.7758,10.993,10.7758,10.8627,195700.0],["2000-06-02",10.9496,11.0365,10.7323,10.7758,349100.0],["2000-06-05",10.7757,10.7757,10.5585,10.6888,208000.0],["2000-06-06",10.7757,10.7757,10.515,10.7323,257800.0],["2000-06-07",10.8192,10.8192,10.3847,10.515,401100.0],["2000-06-08",10.5585,10.7323,10.2109,10.3412,321500.0],["2000-06-09",10.3847,10.3847,10.0805,10.1674,365400.0],["2000-06-12",10.2543,10.4281,10.124,10.1674,273500.0],["2000-06-13",10.2234,10.5292,10.136,10.4418,307700.0],["2000-06-14",10.2234,10.3107,9.9175,10.3107,423000.0],["2000-06-15",10.3981,10.3981,10.1797,10.3107,322600.0],["2000-06-16",10.2234,10.4418,10.136,10.3981,499700.0],["2000-06-19",10.3107,10.3981,9.9175,9.9175,471600.0],["2000-06-20",9.9175,9.9175,9.4806,9.6554,282300.0],["2000-06-21",9.7428,9.7428,9.5243,9.6991,116000.0],["2000-06-22",9.7865,9.7865,9.3933,9.3933,276800.0],["2000-06-23",9.568,9.568,9.3059,9.3059,199900.0],["2000-06-26",9.3496,9.6554,9.2185,9.568,366000.0],["2000-06-27",9.9612,10.5729,9.6991,9.7428,770000.0],["2000-06-28",9.7865,9.9612,9.6991,9.7428,333700.0],["2000-06-29",9.7428,9.8302,9.6117,9.6554,277000.0],["2000-06-30",9.6117,9.8738,9.0874,9.0984,413100.0],["2000-07-03",9.2622,9.6991,9.1748,9.6991,297000.0],["2000-07-05",9.6117,9.7865,9.568,9.7865,264300.0],["2000-07-06",9.6991,10.0486,9.568,9.6554,234000.0],["2000-07-07",9.6117,9.8738,9.6117,9.7865,163600.0],["2000-07-10",9.7865,10.0049,9.7865,9.9175,181200.0],["2000-07-11",9.9175,10.4418,9.9175,10.2671,425600.0],["2000-07-12",10.2234,10.2671,9.9175,10.0486,311400.0],["2000-07-13",10.0049,10.2671,10.0049,10.0923,411000.0],["2000-07-14",10.1797,10.1797,9.9612,10.136,194600.0],["2000-07-17",10.1797,10.1797,9.7865,9.8302,442300.0],["2000-07-18",9.8302,9.9612,9.3496,9.4806,509400.0],["2000-07-19",9.568,9.568,9.1748,9.2185,467700.0],["2000-07-20",9.1748,9.4369,9.0874,9.1748,313600.0],["2000-07-21",9.2622,9.3933,9.0874,9.2185,182600.0],["2000-07-24",9.3059,9.4369,9.1311,9.2622,140800.0],["2000-07-25",9.1748,9.3933,9.1748,9.3496,160100.0],["2000-07-26",9.3496,9.3933,9.0437,9.1748,523600.0],["2000-07-27",9.2622,9.3933,9.0437,9.2185,264100.0],["2000-07-28",9.2622,9.3933,9.0874,9.3496,297200.0],["2000-07-31",9.7865,9.8738,9.568,9.6554,540600.0],["2000-08-01",9.6117,10.0049,9.4369,10.0049,250700.0],["2000-08-02",9.9175,10.0923,9.8302,10.0049,255800.0],["2000-08-03",10.0486,10.1797,10.0049,10.0923,193100.0],["2000-08-04",10.1797,10.1797,10.0486,10.0486,161900.0],["2000-08-07",10.0486,10.1797,10.0049,10.136,139100.0],["2000-08-08",10.0486,10.3107,9.9612,10.2671,240300.0],["2000-08-09",10.2234,10.5292,10.136,10.4855,338000.0],["2000-08-10",10.4855,10.4855,10.2234,10.3107,455400.0],["2000-08-11",10.3544,11.1845,10.3107,10.7913,681000.0],["2000-08-14",10.835,11.0972,10.6603,10.6603,230800.0],["2000-08-15",10.7039,10.8787,10.4855,10.4855,266200.0],["2000-08-16",10.5729,10.835,10.5729,10.7476,280300.0],["2000-08-17",10.6603,10.7476,10.3107,10.5292,190100.0],["2000-08-18",10.4418,10.5729,10.3981,10.4418,248700.0],["2000-08-21",10.4418,10.704,10.3107,10.6603,411000.0],["2000-08-22",10.6603,10.6603,10.3981,10.5292,316800.0],["2000-08-23",10.4855,10.4855,10.3544,10.3981,264800.0],["2000-08-24",10.4855,10.4855,10.0486,10.3544,289400.0],["2000-08-25",10.3544,10.3981,10.2234,10.3107,246000.0],["2000-08-28",10.3981,10.6603,10.2671,10.6166,663600.0],["2000-08-29",10.7476,10.8787,10.5729,10.6166,340100.0],["2000-08-30",10.5729,10.5729,10.3107,10.3981,238600.0],["2000-08-31",10.3544,10.4855,10.2671,10.2671,149700.0],["2000-09-01",10.3544,10.4418,10.136,10.3107,211100.0],["2000-09-05",10.3544,10.4418,10.0923,10.1797,172500.0],["2000-09-06",10.2234,10.6166,10.136,10.5292,273200.0],["2000-09-07",10.4855,10.4855,10.3107,10.4418,376100.0],["2000-09-08",10.3544,10.3981,10.1797,10.2671,298100.0],["2000-09-11",10.2671,10.3981,10.136,10.3544,223500.0],["2000-09-12",10.3544,10.4855,10.0923,10.3544,211700.0],["2000-09-13",10.3667,10.4107,10.2349,10.3228,479100.0],["2000-09-14",10.2789,10.4546,10.2349,10.3228,241400.0],["2000-09-15",10.1032,10.235,9.8396,9.8835,612700.0],["2000-09-18",9.9275,10.0592,9.9275,10.0153,235000.0],["2000-09-19",10.1471,10.2789,10.1032,10.235,301900.0],["2000-09-20",10.2349,10.2349,9.9275,10.1032,360300.0],["2000-09-21",10.1032,10.4546,10.1032,10.235,270900.0],["2000-09-22",10.1471,10.1471,9.9275,9.9714,100200.0],["2000-09-25",9.9714,10.0153,9.6639,9.7078,188800.0],["2000-09-26",9.7078,10.0592,9.7078,9.7957,409000.0],["2000-09-27",9.7957,9.8835,9.3125,9.576,289100.0],["2000-09-28",9.62,9.8396,9.4882,9.7957,292600.0],["2000-09-29",9.7078,10.2789,9.7078,10.191,406800.0],["2000-10-02",10.235,10.235,9.9714,10.1471,270600.0],["2000-10-03",10.235,10.235,9.9714,10.0153,339800.0],["2000-10-04",9.8396,10.1032,9.7518,9.9275,1110800.0],["2000-10-05",9.9714,10.4546,9.9275,10.3228,229700.0],["2000-10-06",10.3228,10.6303,10.191,10.191,497800.0],["2000-10-09",10.1471,10.4546,10.1471,10.1471,119300.0],["2000-10-10",10.235,10.235,9.7957,9.8396,195900.0],["2000-10-11",9.8396,9.8396,9.576,9.62,328300.0],["2000-10-12",9.6639,9.6639,9.1368,9.4003,227300.0],["2000-10-13",9.4443,9.6639,9.1807,9.1807,437700.0],["2000-10-16",9.1368,9.3125,9.1148,9.2686,774300.0],["2000-10-17",9.2246,9.2686,8.3022,8.3461,1754700.0],["2000-10-18",8.3022,8.7414,7.7311,8.3022,914600.0],["2000-10-19",8.39,8.6975,8.2582,8.5218,202800.0],["2000-10-20",8.5218,8.8732,8.434,8.6975,118600.0],["2000-10-23",8.6097,8.7414,8.4779,8.5657,187100.0],["2000-10-24",8.6536,8.8293,8.5657,8.8293,89100.0],["2000-10-25",8.8293,8.8293,8.39,8.5218,210600.0],["2000-10-26",8.6975,9.0929,8.3022,8.5657,349300.0],["2000-10-27",8.5218,9.2246,8.5218,9.2246,327200.0],["2000-10-30",8.9611,9.2686,8.9171,9.2246,568000.0],["2000-10-31",9.1368,9.2246,8.9611,9.0929,355400.0],["2000-11-01",9.1807,9.1807,8.9171,9.005,112100.0],["2000-11-02",8.5657,9.0929,8.5657,8.9611,214200.0],["2000-11-03",8.9611,8.9611,8.6536,8.9171,243400.0],["2000-11-06",8.9172,9.0929,8.8293,8.8732,263100.0],["2000-11-07",8.8732,9.2246,8.8732,9.0929,832300.0],["2000-11-08",9.0929,9.3125,8.7854,8.8732,477000.0],["2000-11-09",8.8732,9.0489,8.8293,9.005,196300.0],["2000-11-10",8.9171,9.0489,8.39,8.39,514200.0],["2000-11-13",8.39,8.6097,8.3461,8.5218,550500.0],["2000-11-14",8.6097,9.005,8.5657,8.8293,471100.0],["2000-11-15",8.8293,9.0929,8.6975,8.6975,467300.0],["2000-11-16",8.6975,8.6975,8.2582,8.3022,327300.0],["2000-11-17",8.2582,8.6097,8.1704,8.39,395800.0],["2000-11-20",8.3022,8.3022,8.0825,8.2143,237700.0],["2000-11-21",8.2582,8.2582,8.0386,8.1704,579400.0],["2000-11-22",8.0825,8.1704,7.9068,8.0825,375500.0],["2000-11-24",7.9947,8.4339,7.9947,8.4339,198800.0],["2000-11-27",8.0825,8.3461,8.0825,8.3022,476300.0],["2000-11-28",8.3022,8.6097,8.3022,8.39,621500.0],["2000-11-29",8.39,8.434,8.2143,8.3461,384400.0],["2000-11-30",8.3022,8.39,8.2582,8.3461,511300.0],["2000-12-01",8.3022,8.7414,8.3022,8.7414,588900.0],["2000-12-04",8.9611,9.1807,8.9171,9.0489,696400.0],["2000-12-05",9.2246,9.3125,9.0489,9.0929,616700.0],["2000-12-06",9.2246,9.2246,8.9611,9.005,681100.0],["2000-12-07",9.005,9.0489,8.8293,8.9171,368000.0],["2000-12-08",8.9611,9.2246,8.9171,9.1368,338400.0],["2000-12-11",9.2246,9.4003,9.1368,9.4003,582100.0],["2000-12-12",9.2686,9.8835,9.2686,9.4882,1116900.0],["2000-12-13",9.5448,9.6773,9.5006,9.5889,237900.0],["2000-12-14",9.5889,9.7215,9.2796,9.4122,291800.0],["2000-12-15",9.4122,9.5006,8.8819,8.8819,660800.0],["2000-12-18",9.0145,9.4564,9.0145,9.1912,696000.0],["2000-12-19",9.1912,9.8541,9.0587,9.5889,528500.0],["2000-12-20",9.6331,10.7379,9.5006,10.296,1116900.0],["2000-12-21",10.4727,10.8262,10.4727,10.8262,1015200.0],["2000-12-22",10.6937,11.7542,10.6495,11.6658,702200.0],["2000-12-26",11.5332,11.5332,11.003,11.003,239700.0],["2000-12-27",10.9588,11.2239,10.8262,11.003,230700.0],["2000-12-28",11.003,11.6658,10.8262,11.5774,402200.0],["2000-12-29",11.6658,11.6658,11.003,11.003,594900.0],["2001-01-02",11.1356,11.2681,11.0914,11.1356,183200.0],["2001-01-03",10.9588,11.1797,10.296,10.8704,627800.0],["2001-01-04",10.6937,10.9588,10.4727,10.7379,737300.0],["2001-01-05",10.6495,10.6937,10.2076,10.4285,372000.0],["2001-01-08",10.4285,10.9146,10.296,10.9146,373200.0],["2001-01-09",10.6937,10.6937,10.296,10.5611,260900.0],["2001-01-10",10.6053,10.6937,10.5169,10.6495,236500.0],["2001-01-11",10.6495,10.6495,10.4285,10.6053,207000.0],["2001-01-12",10.5169,10.5611,10.296,10.4727,266100.0],["2001-01-16",10.4727,10.6053,10.3402,10.4727,261300.0],["2001-01-17",10.4727,10.8704,10.4727,10.7379,270600.0],["2001-01-18",10.7379,10.7379,10.4285,10.4727,184500.0],["2001-01-19",10.5169,10.6495,10.3843,10.6053,512800.0],["2001-01-22",10.6053,10.9146,10.5169,10.782,356000.0],["2001-01-23",10.7379,11.7984,10.7379,11.4449,511600.0],["2001-01-24",11.2681,11.3123,10.8704,10.8704,674800.0],["2001-01-25",10.9588,11.003,10.782,10.8262,218700.0],["2001-01-26",10.782,10.782,10.2518,10.6495,415400.0],["2001-01-29",10.8174,11.1285,10.6406,10.6901,309800.0],["2001-01-30",10.8174,11.4113,10.782,11.1992,352800.0],["2001-01-31",11.1002,11.2416,11.1002,11.185,356300.0],["2001-02-01",11.1002,11.2275,11.1002,11.178,329300.0],["2001-02-02",11.1143,11.2133,11.1143,11.1497,183300.0],["2001-02-05",11.2062,11.2416,10.9941,11.2062,221600.0],["2001-02-06",11.2063,11.5598,11.0436,11.4466,372000.0],["2001-02-07",11.3123,11.5951,11.1709,11.3759,254500.0],["2001-02-08",11.3759,11.4254,11.2911,11.3335,197200.0],["2001-02-09",11.3335,11.5173,11.0436,11.185,380900.0],["2001-02-12",11.185,11.185,10.9305,11.0436,299700.0],["2001-02-13",10.9234,11.0861,10.7467,10.775,538900.0],["2001-02-14",10.782,10.782,10.4285,10.6406,377300.0],["2001-02-15",10.4285,10.7113,10.4285,10.4851,744200.0],["2001-02-16",10.5346,10.5841,10.0043,10.1104,510600.0],["2001-02-20",10.2518,10.3578,10.1104,10.1104,304900.0],["2001-02-21",10.075,10.075,9.5448,9.7003,315800.0],["2001-02-22",9.7003,9.9336,9.6155,9.9124,314500.0],["2001-02-23",9.9336,10.2518,9.7569,10.2518,342600.0],["2001-02-26",10.0043,10.5699,9.8983,10.1033,389600.0],["2001-02-27",10.1457,10.2518,9.7144,9.7922,713200.0],["2001-02-28",9.8276,9.8983,9.2619,9.7215,509100.0],["2001-03-01",9.2266,9.6437,9.0145,9.5448,615900.0],["2001-03-02",9.5448,9.8983,9.5094,9.8983,458700.0],["2001-03-05",9.5448,9.7993,9.4175,9.6862,453700.0],["2001-03-06",9.7569,9.9548,9.7569,9.9053,217800.0],["2001-03-07",9.8983,10.0043,9.8134,9.8629,391000.0],["2001-03-08",9.8629,9.969,9.7286,9.9548,190600.0],["2001-03-09",9.8983,10.0043,9.8346,9.8771,173000.0],["2001-03-12",9.9336,9.969,9.7922,9.7993,330000.0],["2001-03-13",9.7356,9.771,9.0629,9.3107,917500.0],["2001-03-14",9.332,9.3461,9.1408,9.2753,507500.0],["2001-03-15",9.2753,9.3461,8.9921,9.1621,231400.0],["2001-03-16",9.1691,9.2045,8.9496,8.978,263800.0],["2001-03-19",9.0275,9.5161,9.0275,9.4099,542700.0],["2001-03-20",9.3107,9.5515,9.1337,9.2187,197900.0],["2001-03-21",8.8505,8.9567,8.5673,8.8151,369300.0],["2001-03-22",8.7443,8.8363,8.4752,8.8363,636600.0],["2001-03-23",8.7655,8.9213,8.3195,8.7655,401600.0],["2001-03-26",8.6947,9.3461,8.6381,9.2895,534300.0],["2001-03-27",9.0629,9.5161,8.9567,9.4169,580600.0],["2001-03-28",9.3815,9.3886,8.9992,9.1337,432100.0],["2001-03-29",9.1408,9.3815,9.0629,9.1479,121800.0],["2001-03-30",9.162,9.4523,8.7089,8.7089,375200.0],["2001-04-02",8.9213,9.4665,8.8859,9.0204,516300.0],["2001-04-03",9.0629,9.0983,8.8151,9.0275,289000.0],["2001-04-04",8.9567,9.4594,8.9567,9.0983,228300.0],["2001-04-05",9.0275,9.2045,8.9496,9.1196,402900.0],["2001-04-06",9.1691,9.1691,8.9001,8.9709,246900.0],["2001-04-09",9.0629,9.2753,9.0629,9.1904,569800.0],["2001-04-10",9.2045,9.6294,9.1904,9.4169,583800.0],["2001-04-11",9.4169,9.4169,9.1054,9.155,120200.0],["2001-04-12",9.2258,9.2753,9.1479,9.2045,95300.0],["2001-04-16",9.2045,9.5586,9.2045,9.4665,167600.0],["2001-04-17",9.4169,9.4169,8.9921,9.2329,174400.0],["2001-04-18",9.3037,9.4877,9.0417,9.2683,226600.0],["2001-04-19",9.3391,9.4877,9.0983,9.2329,243200.0],["2001-04-20",9.2753,9.4099,8.8505,8.8718,134100.0],["2001-04-23",8.8151,8.9142,8.4965,8.4965,603300.0],["2001-04-24",8.7797,9.0842,8.7301,8.9284,248000.0],["2001-04-25",8.8576,8.8576,8.5814,8.6593,332900.0],["2001-04-26",8.6523,8.7301,8.2487,8.6027,529700.0],["2001-04-27",8.6027,8.6098,8.4823,8.5602,1105800.0],["2001-04-30",8.5602,8.5602,8.4044,8.4965,448900.0],["2001-05-01",8.4611,8.5319,8.1283,8.1566,929400.0],["2001-05-02",8.1779,8.5673,7.8947,8.4894,906100.0],["2001-05-03",8.4894,8.4894,8.2487,8.3053,222200.0],["2001-05-04",8.3053,8.3832,8.1991,8.3832,429800.0],["2001-05-07",8.1637,8.2487,7.8734,8.0009,546800.0],["2001-05-08",8.0717,8.0717,7.838,7.9513,795300.0],["2001-05-09",7.9513,8.3053,7.6822,8.2133,1606300.0],["2001-05-10",8.2133,8.2841,7.6964,7.8451,667700.0],["2001-05-11",7.8451,7.8451,7.4698,7.753,571600.0],["2001-05-14",7.5194,7.8238,7.4557,7.746,640200.0],["2001-05-15",7.753,7.8522,7.6539,7.8168,253900.0],["2001-05-16",7.7601,8.3478,7.6822,8.2841,1050500.0],["2001-05-17",8.3903,8.3903,8.015,8.1779,805400.0],["2001-05-18",8.1071,8.2487,7.8593,8.0717,525300.0],["2001-05-21",8.1425,8.2487,8.015,8.2487,421500.0],["2001-05-22",8.3124,8.3124,8.0717,8.1425,477800.0],["2001-05-23",8.1425,8.1637,7.838,7.9159,259500.0],["2001-05-24",7.8734,7.9725,7.7955,7.8805,269500.0],["2001-05-25",7.9301,8.0079,7.8593,7.8805,303600.0],["2001-05-29",7.9301,7.9655,7.7176,7.753,312500.0],["2001-05-30",7.8239,7.8239,7.4628,7.576,413500.0],["2001-05-31",7.6468,7.8663,7.6468,7.8522,907200.0],["2001-06-01",7.8805,8.0646,7.6468,8.0504,371600.0],["2001-06-04",8.1212,8.4398,8.1141,8.3832,833400.0],["2001-06-05",8.3195,8.3195,8.1425,8.2133,547300.0],["2001-06-06",8.2841,8.3478,8.1566,8.3195,618900.0],["2001-06-07",8.5673,8.6593,8.4894,8.6169,614400.0],["2001-06-08",8.6027,8.6098,8.2133,8.2628,370800.0],["2001-06-11",8.2982,8.2982,8.0363,8.1354,336600.0],["2001-06-12",8.1779,8.2062,7.9371,8.1425,490300.0],["2001-06-13",8.1637,8.256,7.951,7.9722,411200.0],["2001-06-14",7.951,8.0006,7.8375,7.8871,162900.0],["2001-06-15",7.8162,7.9084,7.6602,7.6602,674700.0],["2001-06-18",7.724,7.7807,7.5892,7.6673,581700.0],["2001-06-19",7.5963,7.6602,7.3906,7.5892,701100.0],["2001-06-20",7.6247,7.6247,7.3694,7.4474,745300.0],["2001-06-21",7.6247,7.6247,7.2346,7.4474,924500.0],["2001-06-22",7.4474,7.4474,7.1566,7.2204,956300.0],["2001-06-25",7.1991,7.2062,6.9296,6.9509,695800.0],["2001-06-26",6.88,7.1637,6.88,7.0289,783400.0],["2001-06-27",7.0573,7.0715,6.88,7.0573,794700.0],["2001-06-28",7.0715,7.1424,7.0147,7.1282,502900.0],["2001-06-29",7.1637,7.4119,7.0927,7.2346,2401500.0],["2001-07-02",7.2346,7.2772,6.9651,7.1282,1185100.0],["2001-07-03",7.0927,7.0927,6.8941,6.9012,460800.0],["2001-07-05",6.9012,7.1353,6.9012,7.0715,460500.0],["2001-07-06",7.0005,7.0005,6.8303,6.8729,334300.0],["2001-07-09",6.88,7.0431,6.8587,6.9083,364100.0],["2001-07-10",6.9154,6.9154,6.7736,6.809,444100.0],["2001-07-11",6.7736,7.0856,6.7381,6.9864,961900.0],["2001-07-12",7.0573,7.6602,7.0289,7.6247,1407700.0],["2001-07-13",7.6956,8.0148,7.6956,7.8091,1490800.0],["2001-07-16",7.7382,7.7524,7.4828,7.5892,401600.0],["2001-07-17",7.6956,7.7666,7.6247,7.7666,235000.0],["2001-07-18",7.7666,7.802,7.6743,7.7524,312400.0],["2001-07-19",7.7524,7.9084,7.7311,7.8162,258800.0],["2001-07-20",7.8162,7.9793,7.802,7.9226,485500.0],["2001-07-23",7.8517,7.9297,7.6956,7.802,207600.0],["2001-07-24",7.7453,7.8375,7.4474,7.497,535700.0],["2001-07-25",7.5538,8.1567,7.5183,7.9722,453800.0],["2001-07-26",7.9651,7.9651,7.646,7.8729,247300.0],["2001-07-27",7.8729,7.9722,7.7311,7.8091,243500.0],["2001-07-30",7.8446,7.9793,7.8091,7.9084,151100.0],["2001-07-31",7.9084,8.0432,7.9084,8.0148,498000.0],["2001-08-01",8.0715,8.256,7.9581,8.256,252300.0],["2001-08-02",8.6886,8.6886,8.3765,8.4829,627800.0],["2001-08-03",8.4404,8.5751,8.1992,8.568,201900.0],["2001-08-06",8.568,8.568,8.2276,8.3978,192900.0],["2001-08-07",8.4829,8.5751,8.3411,8.5751,273400.0],["2001-08-08",8.5751,8.6461,8.3765,8.4404,295800.0],["2001-08-09",8.5113,8.7383,8.4475,8.568,314400.0],["2001-08-10",8.639,8.7099,8.3694,8.4758,248200.0],["2001-08-13",8.4758,8.5468,8.2418,8.4545,323300.0],["2001-08-14",8.3553,8.3765,8.263,8.2985,379200.0],["2001-08-15",8.2985,8.5113,8.263,8.263,490500.0],["2001-08-16",8.2985,8.3694,8.2134,8.3694,533200.0],["2001-08-17",8.334,8.3836,8.1779,8.2276,351700.0],["2001-08-20",8.2276,8.334,8.0857,8.334,309900.0],["2001-08-21",8.3056,8.334,8.1921,8.1921,467700.0],["2001-08-22",8.2276,8.3269,8.185,8.2489,598200.0],["2001-08-23",8.2985,8.3127,8.0928,8.1567,335300.0],["2001-08-24",8.1425,8.5042,8.1425,8.5042,217900.0],["2001-08-27",8.4404,8.5042,8.3552,8.3552,144100.0],["2001-08-28",8.4049,8.7241,8.1921,8.5326,263000.0],["2001-08-29",8.5113,8.6531,8.3694,8.6177,299000.0],["2001-08-30",8.5468,8.6106,8.1567,8.1921,343300.0],["2001-08-31",8.2276,8.4971,8.185,8.3765,193100.0],["2001-09-04",8.3765,8.9723,8.3411,8.5893,469600.0],["2001-09-05",8.6531,8.6531,8.3907,8.49,187700.0],["2001-09-06",8.49,8.5042,8.1779,8.1779,119100.0],["2001-09-07",8.185,8.185,7.9013,7.9581,170800.0],["2001-09-10",7.8871,8.0786,7.5538,7.6105,2660900.0],["2001-09-17",7.5892,7.5892,7.0786,7.1637,389600.0],["2001-09-18",7.1637,7.3055,6.809,7.036,372300.0],["2001-09-19",7.036,7.2701,6.9934,7.0218,651000.0],["2001-09-20",7.0289,7.036,6.4686,6.7381,603000.0],["2001-09-21",6.6672,6.6672,6.0288,6.348,854800.0],["2001-09-24",6.3835,6.6317,5.6742,5.6742,2460000.0],["2001-09-25",5.9579,6.1636,5.7593,6.1069,652200.0],["2001-09-26",6.2062,6.2771,5.7735,6.0288,529900.0],["2001-09-27",6.0288,6.3835,5.9579,6.2842,606700.0],["2001-09-28",6.2416,6.3906,6.2061,6.3835,813000.0],["2001-10-01",6.2061,6.3054,5.965,6.2984,810800.0],["2001-10-02",6.1352,6.3054,5.809,6.2771,1744200.0],["2001-10-03",6.348,7.0927,6.2132,6.7381,1564900.0],["2001-10-04",6.731,7.0147,6.6317,6.8445,756700.0],["2001-10-05",6.8374,6.9438,6.7168,6.88,434900.0],["2001-10-08",6.9509,6.9509,6.7097,6.8303,173900.0],["2001-10-09",6.809,6.8587,6.6033,6.6388,450800.0],["2001-10-10",6.5963,6.8161,6.5111,6.6601,484800.0],["2001-10-11",6.653,6.9864,6.653,6.9509,843600.0],["2001-10-12",6.9864,6.9864,6.7452,6.809,567300.0],["2001-10-15",6.9509,7.3055,6.9154,7.2488,935600.0],["2001-10-16",7.1779,7.4332,7.1069,7.3764,393100.0],["2001-10-17",7.4474,7.4474,7.2701,7.4261,348700.0],["2001-10-18",7.3055,7.4474,7.2701,7.341,440300.0],["2001-10-19",7.1991,7.3055,6.9154,7.1282,813300.0],["2001-10-22",7.2913,7.3835,7.1282,7.3055,538400.0],["2001-10-23",7.2701,7.4048,7.2062,7.2488,625700.0],["2001-10-24",7.3197,7.3977,7.1991,7.2701,354300.0],["2001-10-25",7.2346,7.3765,7.1637,7.3055,471200.0],["2001-10-26",7.3765,7.6956,7.3765,7.5183,693700.0],["2001-10-29",7.5183,7.7027,7.5183,7.6247,523700.0],["2001-10-30",7.6247,7.6673,7.3055,7.5609,476000.0],["2001-10-31",7.5183,7.6956,7.4119,7.6247,653400.0],["2001-11-01",7.5892,7.802,7.4474,7.6602,289400.0],["2001-11-02",7.6956,7.7169,7.497,7.568,367400.0],["2001-11-05",7.4828,7.7878,7.4119,7.7311,487000.0],["2001-11-06",7.7311,8.2134,7.6956,8.1708,327100.0],["2001-11-07",7.8729,7.9226,7.7311,7.7453,349400.0],["2001-11-08",7.7453,7.8871,7.6247,7.7311,267900.0],["2001-11-09",7.6034,7.802,7.6034,7.6318,405400.0],["2001-11-12",7.6176,7.6176,7.3765,7.5112,357800.0],["2001-11-13",7.4616,7.6814,7.4616,7.6602,410400.0],["2001-11-14",7.6602,7.7949,7.6247,7.7027,397100.0],["2001-11-15",7.7807,8.1567,7.7524,8.029,436200.0],["2001-11-16",8.0148,8.1141,7.7311,7.8729,462500.0],["2001-11-19",7.951,8.0503,7.8729,8.0503,558600.0],["2001-11-20",8.0148,8.1212,7.9581,8.0148,847800.0],["2001-11-21",8.0148,8.0148,7.8304,8.0148,495000.0],["2001-11-23",7.9439,8.263,7.9084,8.1921,148100.0],["2001-11-26",8.1708,8.4404,8.1212,8.3836,417100.0],["2001-11-27",8.3127,8.4758,8.2276,8.3552,219700.0],["2001-11-28",8.334,8.3694,8.0786,8.3269,255400.0],["2001-11-29",8.2985,8.5113,8.2418,8.5113,229800.0],["2001-11-30",8.5113,8.6815,8.334,8.334,375000.0],["2001-12-03",8.263,8.4687,8.1212,8.3482,299200.0],["2001-12-04",8.4191,8.9369,8.4191,8.8659,509900.0],["2001-12-05",9.2206,9.6461,9.0929,9.6461,947500.0],["2001-12-06",9.5752,9.7171,9.5397,9.5752,1031400.0],["2001-12-07",9.5043,9.5043,9.2915,9.3837,392500.0],["2001-12-10",9.3624,9.4688,9.2206,9.3979,220600.0],["2001-12-11",9.4333,9.8589,9.3624,9.7667,400600.0],["2001-12-12",9.7312,10.0863,9.7312,10.0508,513200.0],["2001-12-13",9.9798,9.994,9.717,9.8448,715400.0],["2001-12-14",9.7312,9.8306,9.0564,9.5181,767300.0],["2001-12-17",9.5181,9.8022,9.4116,9.8022,738700.0],["2001-12-18",9.7596,10.2284,9.6957,10.2284,477100.0],["2001-12-19",10.1574,10.2426,9.7312,9.7312,519000.0],["2001-12-20",9.6957,9.859,9.4684,9.5181,417600.0],["2001-12-21",9.3618,9.5891,9.3618,9.4897,814100.0],["2001-12-24",9.8733,9.8733,9.6388,9.6744,219400.0],["2001-12-26",9.6602,9.7312,9.5323,9.5891,310700.0],["2001-12-27",9.6033,9.6246,9.2766,9.4116,350400.0],["2001-12-28",9.4116,9.6531,9.1985,9.5891,469100.0],["2001-12-31",9.5181,9.7596,9.234,9.234,310700.0],["2002-01-02",9.376,9.376,9.0777,9.2766,353200.0],["2002-01-03",9.234,9.5891,9.1985,9.5181,241800.0],["2002-01-04",9.5181,9.9372,9.5181,9.788,408300.0],["2002-01-07",9.7667,9.8661,9.3405,9.3405,234700.0],["2002-01-08",9.5039,9.5891,9.3263,9.5678,264100.0],["2002-01-09",9.5536,9.6957,9.305,9.3121,466600.0],["2002-01-10",9.3121,9.376,8.8433,9.1061,430200.0],["2002-01-11",9.1772,9.2624,9.0138,9.0493,356100.0],["2002-01-14",9.0564,9.1061,8.8859,8.957,474400.0],["2002-01-15",8.957,9.1629,8.8078,8.8717,317200.0],["2002-01-16",8.8717,9.0919,8.8433,8.9499,583400.0],["2002-01-17",8.957,8.9783,8.8291,8.957,390400.0],["2002-01-18",8.957,8.9854,8.7368,8.7368,395200.0],["2002-01-22",8.7723,8.8788,8.6799,8.8362,580300.0],["2002-01-23",8.8078,9.1558,8.7012,9.1416,333600.0],["2002-01-24",9.234,9.5394,9.234,9.3405,376700.0],["2002-01-25",9.234,9.376,9.1558,9.1629,259700.0],["2002-01-28",9.234,9.2695,9.0138,9.1558,179000.0],["2002-01-29",9.2198,9.2908,8.7226,8.7368,402700.0],["2002-01-30",8.8788,9.0706,8.7012,9.0706,387900.0],["2002-01-31",9.1985,9.6957,9.0919,9.6246,780600.0],["2002-02-01",9.6246,9.646,9.376,9.5181,790800.0],["2002-02-04",9.4826,9.8519,9.44,9.8377,882400.0],["2002-02-05",9.7312,9.7312,9.234,9.234,900200.0],["2002-02-06",9.2411,9.6744,9.2411,9.6744,413900.0],["2002-02-07",9.7454,9.8448,9.5891,9.7454,504500.0],["2002-02-08",9.7454,10.0508,9.6744,9.8875,714000.0],["2002-02-11",10.0011,10.2639,9.9656,9.994,680500.0],["2002-02-12",10.0224,10.0508,9.8022,9.8164,375600.0],["2002-02-13",9.8875,9.9301,9.6744,9.8519,223700.0],["2002-02-14",9.8946,9.9798,9.6602,9.6815,574300.0],["2002-02-15",9.7241,9.7241,9.5181,9.5962,659400.0],["2002-02-19",9.5962,9.5962,9.2411,9.3476,399500.0],["2002-02-20",9.2766,9.4329,9.2411,9.3405,600900.0],["2002-02-21",9.1985,9.4897,9.1985,9.234,579700.0],["2002-02-22",9.234,9.3121,9.0493,9.2553,1609800.0],["2002-02-25",9.2553,9.4897,9.2553,9.4471,713300.0],["2002-02-26",9.4471,9.4471,9.3192,9.3689,472300.0],["2002-02-27",9.3831,9.4187,9.17,9.2553,344500.0],["2002-02-28",9.3263,9.5891,9.3263,9.4471,927000.0],["2002-03-01",9.4471,9.8875,9.4116,9.8875,735600.0],["2002-03-04",9.9443,11.0453,9.9088,10.8322,1150600.0],["2002-03-05",10.9387,10.9387,10.5836,10.5907,1277700.0],["2002-03-06",10.6191,10.6546,10.5196,10.6191,605900.0],["2002-03-07",10.6546,10.6688,10.5765,10.612,628900.0],["2002-03-08",10.6404,10.6546,10.5338,10.6049,528800.0],["2002-03-11",10.6404,10.6759,10.4841,10.6404,633200.0],["2002-03-12",10.5267,10.7895,10.5125,10.683,346700.0],["2002-03-13",10.6688,10.6901,10.6119,10.6332,936300.0],["2002-03-14",10.6546,10.6617,10.491,10.5265,525300.0],["2002-03-15",10.4554,10.7399,10.4412,10.7399,335800.0],["2002-03-18",10.7399,10.7755,10.4198,10.5905,668500.0],["2002-03-19",10.6546,10.6759,10.3843,10.5905,487400.0],["2002-03-20",10.5692,10.5692,10.3487,10.3629,298100.0],["2002-03-21",10.3487,10.4981,10.2989,10.4554,223200.0],["2002-03-22",10.4625,10.4625,10.1425,10.2563,554700.0],["2002-03-25",10.3274,10.4198,10.2065,10.2847,357400.0],["2002-03-26",10.2847,10.4554,10.2847,10.3772,426900.0],["2002-03-27",10.4127,10.8039,10.4056,10.7541,496900.0],["2002-03-28",10.7115,10.7755,10.491,10.491,470900.0],["2002-04-01",10.1353,10.5977,10.0927,10.242,869600.0],["2002-04-02",10.3132,10.4198,9.9504,10.0429,1068100.0],["2002-04-03",10.114,10.1851,9.8437,9.8864,400100.0],["2002-04-04",9.7797,9.7797,9.5663,9.6304,576800.0],["2002-04-05",9.8153,10.3701,9.8082,10.1353,703100.0],["2002-04-08",10.0642,10.1211,9.9291,10.0784,283600.0],["2002-04-09",10.0784,10.0784,9.8864,9.8864,631400.0],["2002-04-10",9.9149,10.2065,9.9149,10.1425,827500.0],["2002-04-11",10.1709,10.4198,10.1638,10.242,497900.0],["2002-04-12",10.242,10.3701,10.1353,10.3487,328200.0],["2002-04-15",10.3487,10.4483,9.7513,9.8508,339800.0],["2002-04-16",9.8508,10.0002,9.8082,10.0002,616400.0],["2002-04-17",10.0429,10.3131,9.9575,9.9717,382000.0],["2002-04-18",9.9931,9.9931,9.5379,9.673,491200.0],["2002-04-19",9.7797,9.9433,9.6019,9.7299,404000.0],["2002-04-22",9.7086,9.7299,9.3174,9.3174,318700.0],["2002-04-23",9.353,9.4596,9.1396,9.2463,765500.0],["2002-04-24",9.2818,9.3459,8.9262,9.0685,497700.0],["2002-04-25",9.0329,9.2463,8.6417,9.2463,1281900.0],["2002-04-26",9.2107,9.2676,8.9049,8.9475,841300.0],["2002-04-29",8.912,8.912,8.5919,8.8124,455300.0],["2002-04-30",8.8124,8.9618,8.6915,8.9618,709400.0],["2002-05-01",8.9831,9.1467,8.784,8.9404,789200.0],["2002-05-02",9.0116,9.3814,9.0116,9.2605,651500.0],["2002-05-03",9.3032,9.3458,9.0685,9.1894,381600.0],["2002-05-06",9.2107,9.3245,8.9262,9.0187,521900.0],["2002-05-07",9.0187,9.0329,8.7982,8.8764,942300.0],["2002-05-08",8.9973,9.0685,8.784,8.8693,1313800.0],["2002-05-09",9.0329,9.04,8.6204,8.7128,549900.0],["2002-05-10",8.7128,8.7128,8.5279,8.6417,511500.0],["2002-05-13",8.7128,8.8906,8.6915,8.784,409700.0],["2002-05-14",8.8551,9.2463,8.7484,9.2392,890600.0],["2002-05-15",9.2178,9.2818,9.0756,9.232,603800.0],["2002-05-16",9.2392,9.2605,9.1751,9.2249,505000.0],["2002-05-17",9.2818,9.5663,9.2463,9.5237,719800.0],["2002-05-20",9.5308,9.7441,9.4739,9.4739,657100.0],["2002-05-21",9.4739,9.7584,9.4597,9.5663,396200.0],["2002-05-22",9.4952,9.7797,9.4952,9.673,512800.0],["2002-05-23",9.7442,9.7442,9.4952,9.5308,706300.0],["2002-05-24",9.6019,9.9291,9.6019,9.6019,497800.0],["2002-05-28",9.7797,9.7797,9.4241,9.7015,518300.0],["2002-05-29",9.8153,9.8153,9.5379,9.6659,542800.0],["2002-05-30",9.6375,10.0286,9.5948,9.9931,1387000.0],["2002-05-31",9.9575,10.0571,9.7726,9.9717,463100.0],["2002-06-03",9.9575,10.0073,9.7797,9.9575,497900.0],["2002-06-04",9.9575,10.0286,9.6375,9.9717,676600.0],["2002-06-05",9.9575,10.0998,9.8153,9.9575,692500.0],["2002-06-06",9.9575,9.9575,9.6161,9.8153,460000.0],["2002-06-07",9.8864,10.0358,9.5734,9.922,456600.0],["2002-06-10",9.922,10.0998,9.8864,9.9575,381100.0],["2002-06-11",9.9575,10.0358,9.9504,9.9717,581400.0],["2002-06-12",9.9717,9.9717,9.2595,9.9219,855800.0],["2002-06-13",9.9005,9.9005,9.4589,9.4589,338700.0],["2002-06-14",9.1883,9.7652,8.5472,9.7652,1050600.0],["2002-06-17",9.7652,9.9005,9.4732,9.6797,358200.0],["2002-06-18",9.6797,10.1142,9.5444,9.7937,403800.0],["2002-06-19",9.8008,9.9005,9.6726,9.7082,419100.0],["2002-06-20",9.7581,9.7581,9.4732,9.5373,491100.0],["2002-06-21",9.5373,9.6156,9.1384,9.4375,859700.0],["2002-06-24",9.117,9.2666,8.7609,8.9746,1244400.0],["2002-06-25",8.9746,9.3022,8.939,9.0031,746900.0],["2002-06-26",9.0031,9.0102,8.7538,8.9888,764800.0],["2002-06-27",8.9888,9.4091,8.5116,8.8321,1083300.0],["2002-06-28",8.8321,9.1526,8.6897,8.9033,2031600.0],["2002-07-01",8.939,9.0814,8.7253,8.7253,575500.0],["2002-07-02",8.7324,8.8891,8.4404,8.5472,601700.0],["2002-07-03",8.5472,8.5686,7.9418,8.3905,1028500.0],["2002-07-05",8.6897,8.7609,8.2623,8.4617,348400.0],["2002-07-08",8.4617,8.5615,8.0486,8.533,809800.0],["2002-07-09",8.5187,8.5472,8.2338,8.3834,716100.0],["2002-07-10",8.3976,8.4048,7.9062,8.1056,467100.0],["2002-07-11",8.0486,8.0486,7.0871,7.258,2040600.0],["2002-07-12",7.3364,7.5857,7.2651,7.5857,1288400.0],["2002-07-15",7.4432,7.55,6.9802,7.2794,650500.0],["2002-07-16",6.8378,7.3577,6.8378,7.1369,599700.0],["2002-07-17",7.1227,7.3506,7.0871,7.2723,517100.0],["2002-07-18",7.1227,7.2936,6.8235,6.9375,770100.0],["2002-07-19",6.909,6.9802,6.4104,6.5173,1033400.0],["2002-07-22",6.446,6.5814,6.268,6.3606,1230500.0],["2002-07-23",6.3606,6.6597,6.3178,6.3606,1562800.0],["2002-07-24",6.3606,6.4104,6.0685,6.3748,1459800.0],["2002-07-25",6.4104,6.7665,6.3036,6.6882,1371900.0],["2002-07-26",6.8378,6.9802,6.5885,6.9446,338900.0],["2002-07-29",7.4788,8.5472,7.4218,7.6569,1496300.0],["2002-07-30",7.6213,7.7993,7.2295,7.4717,905800.0],["2002-07-31",7.4503,7.7281,7.3007,7.7281,469500.0],["2002-08-01",7.7495,8.1911,7.607,7.7993,912200.0],["2002-08-02",7.7993,7.8777,7.258,7.258,575900.0],["2002-08-05",7.2651,7.4076,6.6953,6.6953,625800.0],["2002-08-06",6.7523,7.3648,6.7096,7.144,710500.0],["2002-08-07",7.2153,7.4646,7.2153,7.4005,428200.0],["2002-08-08",7.3007,7.7637,7.3007,7.7424,552800.0],["2002-08-09",7.6925,7.9774,7.4076,7.8777,1116500.0],["2002-08-12",7.8349,8.2125,7.7352,8.1199,1897700.0],["2002-08-13",8.1555,8.9033,8.1555,8.6754,2350800.0],["2002-08-14",8.6754,9.0458,8.4617,8.8464,1290700.0],["2002-08-15",8.9176,9.3592,8.7182,9.2666,1174000.0],["2002-08-16",9.2595,9.58,9.1883,9.4162,1450300.0],["2002-08-19",9.4233,9.8435,9.3307,9.6868,1130300.0],["2002-08-20",9.6868,9.7225,9.3592,9.4019,583500.0],["2002-08-21",9.4233,9.7082,9.3378,9.5515,653000.0],["2002-08-22",9.6512,9.7794,9.4375,9.6299,573500.0],["2002-08-23",9.6156,9.7581,9.5515,9.6584,875500.0],["2002-08-26",9.7296,9.9575,9.5942,9.9076,421200.0],["2002-08-27",9.6156,9.6868,9.4162,9.6299,1565000.0],["2002-08-28",9.58,9.58,9.1526,9.1526,983800.0],["2002-08-29",9.1526,9.466,9.0814,9.3378,493500.0],["2002-08-30",9.2666,9.6014,9.0458,9.4304,405100.0],["2002-09-03",9.1526,9.2595,8.9105,9.0173,689000.0],["2002-09-04",9.0173,9.1455,8.9675,9.0316,1082000.0],["2002-09-05",9.0316,9.466,8.9746,9.1954,979800.0],["2002-09-06",9.231,9.7438,9.231,9.7011,563000.0],["2002-09-09",9.6868,9.6868,9.4732,9.5017,906100.0],["2002-09-10",9.5088,9.7225,9.3877,9.7225,605500.0],["2002-09-11",10.343,10.343,9.8937,10.0006,925100.0],["2002-09-12",10.1647,10.664,10.0577,10.6498,2357800.0],["2002-09-13",10.6284,10.6284,10.1504,10.1932,1175900.0],["2002-09-16",10.179,10.2218,10.1005,10.2004,335400.0],["2002-09-17",10.4001,10.4144,8.5598,8.5598,4313800.0],["2002-09-18",8.5669,9.0234,8.5598,8.8451,2104100.0],["2002-09-19",8.8237,8.9021,8.7024,8.7024,798200.0],["2002-09-20",8.7738,9.1304,8.7666,9.1019,898200.0],["2002-09-23",9.0591,9.0662,8.0248,8.41,1357100.0],["2002-09-24",8.3458,8.41,8.1104,8.1603,643900.0],["2002-09-25",8.3101,8.5598,8.1674,8.5598,595000.0],["2002-09-26",8.5598,8.7024,8.2031,8.3814,716100.0],["2002-09-27",8.2174,8.624,8.2174,8.4528,576500.0],["2002-09-30",8.4171,8.9164,8.0034,8.5954,1057300.0],["2002-10-01",8.6311,8.9806,8.5598,8.9307,468300.0],["2002-10-02",8.8879,8.8879,8.1246,8.1603,1017100.0],["2002-10-03",8.1603,8.5954,8.1603,8.303,623700.0],["2002-10-04",8.3244,8.3743,8.0034,8.0248,530500.0],["2002-10-07",8.1175,8.1674,7.8892,8.0604,1235700.0],["2002-10-08",8.0961,8.2459,7.8536,8.2102,791900.0],["2002-10-09",8.1888,8.3101,7.9606,7.9677,706000.0],["2002-10-10",8.039,8.1674,7.8393,8.1246,469600.0],["2002-10-11",8.1246,8.2744,7.8393,8.0604,794100.0],["2002-10-14",8.2031,8.3172,7.8464,7.9891,554000.0],["2002-10-15",8.1674,8.7381,8.146,8.5669,675000.0],["2002-10-16",8.5455,8.5598,8.2031,8.2388,754100.0],["2002-10-17",8.4171,8.8593,8.4171,8.6454,590900.0],["2002-10-18",8.7024,8.7523,8.4456,8.5526,451300.0],["2002-10-21",8.5954,8.9235,8.4528,8.8451,519100.0],["2002-10-22",8.8094,8.8094,8.4884,8.5598,333400.0],["2002-10-23",8.4884,8.8736,8.4884,8.7452,545500.0],["2002-10-24",8.7452,8.8094,8.0105,8.3101,1039000.0],["2002-10-25",8.3386,8.36,8.089,8.1888,557900.0],["2002-10-28",8.2744,8.2816,7.9534,8.1175,698900.0],["2002-10-29",8.1318,8.196,7.4898,7.8464,679200.0],["2002-10-30",7.932,8.1674,7.8821,8.0248,419500.0],["2002-10-31",8.0248,8.1888,7.7751,7.8464,2013800.0],["2002-11-01",7.8964,8.3814,7.7466,8.3458,926000.0],["2002-11-04",8.4171,8.5598,8.0961,8.2388,580500.0],["2002-11-05",8.2031,8.2388,7.9178,8.1888,535400.0],["2002-11-06",8.3315,8.6454,8.1888,8.6382,376600.0],["2002-11-07",8.5669,8.7024,8.4171,8.4956,329400.0],["2002-11-08",8.5241,8.6739,8.3101,8.4171,312800.0],["2002-11-11",8.3458,8.4456,8.2102,8.2887,285700.0],["2002-11-12",8.2958,8.4171,8.0961,8.1674,466000.0],["2002-11-13",8.1674,8.3458,8.0319,8.2887,320500.0],["2002-11-14",8.36,8.5598,8.2031,8.3957,308500.0],["2002-11-15",8.4171,8.6311,8.3458,8.4742,273500.0],["2002-11-18",8.5598,8.5669,8.2245,8.3814,336000.0],["2002-11-19",8.3458,8.4884,8.2744,8.4242,303400.0],["2002-11-20",8.4171,8.624,8.3458,8.5954,323500.0],["2002-11-21",8.6168,8.6311,8.4171,8.6311,396200.0],["2002-11-22",8.6668,8.8451,8.5098,8.5598,438100.0],["2002-11-25",8.5954,8.7595,8.3814,8.5384,360400.0],["2002-11-26",8.517,8.6953,8.2958,8.5598,411100.0],["2002-11-27",8.5669,9.1304,8.4171,9.1304,637800.0],["2002-11-29",9.1304,9.3373,9.0591,9.3087,244700.0],["2002-12-02",8.5954,8.9735,8.3101,8.5312,2355400.0],["2002-12-03",8.5312,8.5312,8.2031,8.41,655800.0],["2002-12-04",8.41,8.5312,8.196,8.3244,395700.0],["2002-12-05",8.3957,8.4884,8.2102,8.4884,439000.0],["2002-12-06",8.4528,8.517,8.2887,8.4385,605900.0],["2002-12-09",8.3101,8.4314,7.9891,8.2887,457400.0],["2002-12-10",8.36,8.4314,8.1674,8.3886,263600.0],["2002-12-11",8.3886,8.3886,8.2031,8.2958,769900.0],["2002-12-12",8.3601,8.3601,8.11,8.1744,396900.0],["2002-12-13",8.1815,8.1815,7.8957,7.9529,583600.0],["2002-12-16",8.06,8.1815,8.0386,8.1815,501500.0],["2002-12-17",8.11,8.2101,7.86,7.9386,734500.0],["2002-12-18",7.96,7.9671,7.6813,7.8671,728300.0],["2002-12-19",7.8814,7.96,7.7242,7.7885,1031800.0],["2002-12-20",7.8385,7.86,7.7099,7.8528,453500.0],["2002-12-23",7.8957,7.91,7.7528,7.86,597600.0],["2002-12-24",7.9314,7.9386,7.7957,7.8028,288800.0],["2002-12-26",7.8314,7.8314,7.4455,7.5741,1151500.0],["2002-12-27",7.5741,7.6027,7.3241,7.4884,753900.0],["2002-12-30",7.5384,7.5741,7.3598,7.4741,667000.0],["2002-12-31",7.467,7.6813,7.467,7.6242,827400.0],["2003-01-02",7.7313,7.8099,7.5741,7.7028,583700.0],["2003-01-03",7.7099,7.7742,7.5098,7.6099,520500.0],["2003-01-06",7.6313,7.86,7.6099,7.8171,376000.0],["2003-01-07",7.8171,7.8171,7.5384,7.6742,287300.0],["2003-01-08",7.6813,7.7028,7.4312,7.5741,250800.0],["2003-01-09",7.6456,7.9671,7.6242,7.9671,659500.0],["2003-01-10",7.8957,8.0172,7.86,7.9886,335000.0],["2003-01-13",8.06,8.11,8.0029,8.0529,526700.0],["2003-01-14",7.9814,8.06,7.8457,8.0529,598300.0],["2003-01-15",8.0886,8.1815,7.8671,7.96,210400.0],["2003-01-16",7.9671,8.1386,7.8314,7.8885,357600.0],["2003-01-17",7.8957,7.9314,7.7957,7.8814,295600.0],["2003-01-21",7.9171,7.9171,7.6313,7.7814,483900.0],["2003-01-22",7.667,7.6742,7.4955,7.5241,355100.0],["2003-01-23",7.5599,7.7099,7.467,7.6742,229600.0],["2003-01-24",7.6742,7.6742,7.467,7.467,405900.0],["2003-01-27",7.4312,7.5599,6.9453,7.1526,613500.0],["2003-01-28",7.1526,7.2097,7.0811,7.0883,559300.0],["2003-01-29",7.0954,7.124,6.9739,7.0168,458600.0],["2003-01-30",7.0311,7.1311,6.6452,6.6881,548400.0],["2003-01-31",6.7596,7.0239,6.7095,6.9811,501100.0],["2003-02-03",6.9882,7.0454,6.7238,6.7881,366300.0],["2003-02-04",6.7667,6.8596,6.5595,6.7881,345800.0],["2003-02-05",6.7881,6.8739,6.5952,6.6524,524400.0],["2003-02-06",6.5452,6.5666,6.388,6.4952,573900.0],["2003-02-07",6.4952,6.5023,6.3594,6.3594,531700.0],["2003-02-10",6.3594,6.3737,6.1522,6.3237,746700.0],["2003-02-11",6.3308,6.4523,6.2451,6.2594,565400.0],["2003-02-12",6.1879,6.2308,5.9807,5.9807,606800.0],["2003-02-13",6.0522,6.0522,5.8592,5.9664,638900.0],["2003-02-14",5.9664,6.0307,5.8664,5.8664,704100.0],["2003-02-18",5.9736,6.1236,5.9736,6.0879,895600.0],["2003-02-19",6.045,6.0736,5.895,5.9521,517300.0],["2003-02-20",5.9093,6.0021,5.8021,5.9021,466200.0],["2003-02-21",5.9093,5.9664,5.7806,5.9378,386500.0],["2003-02-24",5.9593,5.9736,5.7521,5.7521,454400.0],["2003-02-25",5.7521,6.0307,5.6377,6.0307,830300.0],["2003-02-26",6.0593,6.2665,5.8592,6.0736,2954200.0],["2003-02-27",6.0736,6.3451,6.0736,6.2451,907000.0],["2003-02-28",6.288,6.3737,6.2451,6.2951,956400.0],["2003-03-03",6.4309,6.5023,6.3094,6.4309,1325300.0],["2003-03-04",6.4309,6.5381,6.3094,6.3094,979400.0],["2003-03-05",6.3165,6.4309,6.2522,6.2737,600700.0],["2003-03-06",6.2737,6.3165,6.095,6.1236,823100.0],["2003-03-07",6.1236,6.2737,6.0879,6.2237,655900.0],["2003-03-10",6.2308,6.2522,5.895,5.9164,769200.0],["2003-03-11",5.8592,6.0164,5.845,5.8521,493100.0],["2003-03-12",5.8163,5.9882,5.7518,5.8449,585900.0],["2003-03-13",5.9452,6.2317,5.8378,6.2317,515400.0],["2003-03-14",6.1601,6.1816,5.9309,5.9309,789400.0],["2003-03-17",5.9381,6.2174,5.9309,6.2174,441600.0],["2003-03-18",6.2102,6.3965,6.1243,6.3965,668300.0],["2003-03-19",6.5899,7.1271,6.5899,6.8477,1802900.0],["2003-03-20",6.8979,6.9982,6.7761,6.8907,1082500.0],["2003-03-21",7.0197,7.5211,6.9838,7.299,1013200.0],["2003-03-24",7.0913,7.1629,6.7976,6.8836,879100.0],["2003-03-25",6.8048,7.0197,6.8048,6.9194,647400.0],["2003-03-26",6.9838,7.1486,6.8764,6.9838,346100.0],["2003-03-27",6.8621,7.0053,6.7403,6.9194,564100.0],["2003-03-28",6.905,6.9695,6.7904,6.9552,477900.0],["2003-03-31",6.8263,6.9623,6.6257,6.8907,549500.0],["2003-04-01",6.8979,6.8979,6.7116,6.7833,479000.0],["2003-04-02",6.8907,7.1557,6.8836,6.991,794000.0],["2003-04-03",6.9695,6.9695,6.8191,6.8263,574600.0],["2003-04-04",6.8764,7.0483,6.8048,6.8979,841500.0],["2003-04-07",6.948,7.2202,6.948,7.0626,355100.0],["2003-04-08",7.0053,7.0913,6.8406,6.948,610100.0],["2003-04-09",6.9767,7.0555,6.8692,6.8692,364100.0],["2003-04-10",6.8263,6.9409,6.6973,6.7331,646800.0],["2003-04-11",6.8764,7.0053,6.6257,6.6973,578400.0],["2003-04-14",6.7045,6.8836,6.6973,6.8048,708400.0],["2003-04-15",6.7546,6.8406,6.6185,6.8119,942900.0],["2003-04-16",6.9265,6.9265,6.6543,6.7976,491000.0],["2003-04-17",6.726,6.8406,6.5254,6.5827,1383000.0],["2003-04-21",6.6114,6.6902,6.5684,6.6472,316600.0],["2003-04-22",6.5899,6.8048,6.5326,6.7116,586400.0],["2003-04-23",6.6615,6.7546,6.5899,6.5899,522100.0],["2003-04-24",6.5182,6.6973,6.4609,6.5469,694600.0],["2003-04-25",6.5541,6.5541,6.418,6.5326,609700.0],["2003-04-28",6.5182,6.597,6.4896,6.4968,494600.0],["2003-04-29",6.5684,6.5899,6.4466,6.4681,578700.0],["2003-04-30",6.4466,6.5612,6.4108,6.4896,527100.0],["2003-05-01",6.4609,6.6758,6.3965,6.6257,710500.0],["2003-05-02",6.5182,6.6114,6.4466,6.6114,588700.0],["2003-05-05",6.5541,6.7475,6.5039,6.7475,720300.0],["2003-05-06",6.7689,6.9337,6.7689,6.905,1838200.0],["2003-05-07",6.8764,7.0268,6.8048,6.9982,820700.0],["2003-05-08",6.9265,7.0411,6.8191,6.9337,795600.0],["2003-05-09",6.948,7.2345,6.948,7.1987,1473600.0],["2003-05-12",7.1916,7.1916,7.0268,7.1271,550100.0],["2003-05-13",7.0841,7.1271,6.9337,6.9695,410800.0],["2003-05-14",6.9122,7.077,6.8263,7.0698,447800.0],["2003-05-15",7.0841,7.1772,6.9767,7.1271,586300.0],["2003-05-16",7.0197,7.0268,6.9122,6.9838,383200.0],["2003-05-19",6.948,6.9767,6.7331,6.8334,413000.0],["2003-05-20",6.8549,6.8549,6.5541,6.7475,552300.0],["2003-05-21",6.7546,6.769,6.5684,6.6185,489400.0],["2003-05-22",6.6185,6.8621,6.5182,6.7833,649200.0],["2003-05-23",6.7475,6.7833,6.6615,6.7045,447800.0],["2003-05-27",6.7618,6.7618,6.5469,6.5899,910400.0],["2003-05-28",6.6472,6.6472,6.4968,6.597,775200.0],["2003-05-29",6.64,6.7188,6.5756,6.597,410600.0],["2003-05-30",6.4466,6.4466,6.2461,6.2604,2866500.0],["2003-06-02",6.2675,6.3822,5.9524,6.0097,2234700.0],["2003-06-03",5.9452,5.981,5.5513,5.6945,2182500.0],["2003-06-04",5.6945,5.7088,4.8708,5.2647,4573400.0],["2003-06-05",5.2433,5.3149,5.0928,5.2934,1636300.0],["2003-06-06",5.3006,5.4581,5.1716,5.2791,1330800.0],["2003-06-09",5.2791,5.3006,5.1788,5.2074,959100.0],["2003-06-10",5.3006,5.3364,5.1859,5.2719,610500.0],["2003-06-11",5.3292,5.3364,5.1072,5.1358,939400.0],["2003-06-12",5.2076,5.2292,5.0999,5.1933,896200.0],["2003-06-13",5.1933,5.2076,4.9634,5.143,905300.0],["2003-06-16",5.1717,5.3728,5.1717,5.3728,979800.0],["2003-06-17",5.4231,5.7464,5.3585,5.5668,1761800.0],["2003-06-18",5.6242,5.6458,5.459,5.5452,777500.0],["2003-06-19",5.5021,5.6745,5.4016,5.6171,966200.0],["2003-06-20",5.6099,5.6386,5.3944,5.574,1384300.0],["2003-06-23",5.4662,5.4734,5.1717,5.1933,747900.0],["2003-06-24",4.8844,4.8844,4.3098,4.5684,10642700.0],["2003-06-25",4.5396,4.712,4.4534,4.6905,11512000.0],["2003-06-26",4.6905,4.8485,4.6186,4.791,4528000.0],["2003-06-27",4.8629,4.87,4.6905,4.7982,1988800.0],["2003-06-30",4.8413,4.9275,4.712,4.8198,4041900.0],["2003-07-01",4.8198,4.9921,4.791,4.9921,2196400.0],["2003-07-02",4.9993,5.0927,4.9203,5.0568,1387100.0],["2003-07-03",4.9921,5.0999,4.9562,5.0424,559600.0],["2003-07-07",5.0352,5.1358,4.9634,5.0783,1020300.0],["2003-07-08",5.0281,5.1502,5.0209,5.0855,583100.0],["2003-07-09",5.0496,5.222,5.0209,5.143,908400.0],["2003-07-10",5.1214,5.1574,4.9203,5.0855,582000.0],["2003-07-11",5.1358,5.1717,4.9993,5.1286,488700.0],["2003-07-14",5.1358,5.2292,4.9562,5.0712,879500.0],["2003-07-15",5.0281,5.064,4.8485,4.949,1285200.0],["2003-07-16",4.9562,5.0209,4.8054,5.0065,702600.0],["2003-07-17",4.949,4.9921,4.7982,4.7982,527700.0],["2003-07-18",4.8485,4.9203,4.7048,4.87,695800.0],["2003-07-21",4.906,4.906,4.7048,4.8126,1410900.0],["2003-07-22",4.8198,5.0137,4.8126,4.9419,988500.0],["2003-07-23",4.9921,5.0209,4.7407,4.8126,1355500.0],["2003-07-24",4.9921,5.1933,4.9203,5.143,1693600.0],["2003-07-25",5.2148,5.3872,5.1645,5.3513,1255800.0],["2003-07-28",5.3441,5.459,5.2436,5.2507,1044800.0],["2003-07-29",5.2723,5.3154,5.0855,5.2148,1137700.0],["2003-07-30",5.222,5.3082,5.0783,5.1645,720900.0],["2003-07-31",5.2364,5.4375,5.1143,5.2507,508500.0],["2003-08-01",5.2436,5.301,4.9921,5.1358,491600.0],["2003-08-04",5.1358,5.2005,4.9921,5.0352,957800.0],["2003-08-05",5.0352,5.1286,4.9275,4.9275,423000.0],["2003-08-06",4.9706,4.9993,4.7623,4.8126,653000.0],["2003-08-07",4.7695,4.9131,4.7551,4.7623,699700.0],["2003-08-08",4.8485,5.0855,4.7838,4.9275,409900.0],["2003-08-11",4.9203,5.0999,4.8485,5.0855,818700.0],["2003-08-12",5.1358,5.2148,5.0783,5.2148,1488500.0],["2003-08-13",5.2507,5.2723,5.0999,5.1358,633400.0],["2003-08-14",5.1645,5.2435,5.0352,5.1933,2225600.0],["2003-08-15",5.2651,5.2723,5.0999,5.2292,453300.0],["2003-08-18",5.222,5.3872,5.0999,5.3872,706200.0],["2003-08-19",5.4231,5.6314,5.4231,5.6171,3011900.0],["2003-08-20",5.6027,5.7966,5.6027,5.7464,1307300.0],["2003-08-21",5.7751,5.8613,5.6314,5.7392,700000.0],["2003-08-22",5.7823,5.811,5.5021,5.5596,556900.0],["2003-08-25",5.6745,5.6745,5.4519,5.5309,572700.0],["2003-08-26",5.4806,5.6817,5.4016,5.6458,698000.0],["2003-08-27",5.6386,5.8326,5.6386,5.7966,620000.0],["2003-08-28",5.8182,5.8182,5.6458,5.7392,1004700.0],["2003-08-29",5.7033,5.732,5.6171,5.6242,523800.0],["2003-09-02",5.6027,6.0409,5.5668,5.8972,831200.0],["2003-09-03",5.89,5.9475,5.7392,5.7464,537300.0],["2003-09-04",5.8182,5.89,5.6745,5.8541,1116100.0],["2003-09-05",5.8613,5.9906,5.732,5.7392,536300.0],["2003-09-08",5.7751,5.8828,5.732,5.7464,899300.0],["2003-09-09",5.7248,5.7464,5.6027,5.6961,727700.0],["2003-09-10",5.6961,5.7176,5.5955,5.6171,531200.0],["2003-09-11",5.6099,5.7395,5.5234,5.6531,347800.0],["2003-09-12",5.5811,5.6531,5.5018,5.6027,410800.0],["2003-09-15",5.6387,5.6891,5.4874,5.4874,633700.0],["2003-09-16",5.509,5.6675,5.4658,5.6675,548300.0],["2003-09-17",5.6027,5.6171,5.509,5.5667,380100.0],["2003-09-18",5.5595,5.6819,5.509,5.6819,1367900.0],["2003-09-19",5.6459,5.7467,5.5811,5.6531,571400.0],["2003-09-22",5.5811,5.5811,5.3434,5.3578,591600.0],["2003-09-23",5.3578,5.401,5.2858,5.3506,754000.0],["2003-09-24",5.4226,5.437,4.9977,5.113,1837900.0],["2003-09-25",5.113,5.1274,4.7745,4.7889,2704000.0],["2003-09-26",4.7889,4.8249,4.5801,4.6305,1647200.0],["2003-09-29",4.6809,4.8177,4.5729,4.6809,954700.0],["2003-09-30",4.6809,4.7385,4.4864,4.6161,1017400.0],["2003-10-01",4.6017,4.7889,4.6017,4.7673,681700.0],["2003-10-02",4.7817,4.8249,4.6737,4.6953,1794400.0],["2003-10-03",4.7529,4.8249,4.6809,4.6881,637000.0],["2003-10-06",4.7889,4.7889,4.6737,4.7025,409900.0],["2003-10-07",4.6737,4.7745,4.6089,4.7745,382300.0],["2003-10-08",4.7025,4.7457,4.6161,4.6881,452500.0],["2003-10-09",4.7601,4.8465,4.5729,4.6089,889800.0],["2003-10-10",4.6089,4.6665,4.3784,4.5297,1449700.0],["2003-10-13",4.5729,4.8105,4.5441,4.7457,610000.0],["2003-10-14",4.7673,4.8609,4.6809,4.8105,379300.0],["2003-10-15",4.8537,4.9761,4.8033,4.8321,763700.0],["2003-10-16",4.7889,4.9329,4.7169,4.7961,507600.0],["2003-10-17",4.8609,4.8681,4.6809,4.7169,243100.0],["2003-10-20",4.6809,4.8537,4.6017,4.6665,697800.0],["2003-10-21",4.6233,4.7025,4.5585,4.6809,840400.0],["2003-10-22",4.6449,4.6809,4.4792,4.5009,1208500.0],["2003-10-23",4.5009,4.5585,4.2272,4.472,1945200.0],["2003-10-24",4.4216,4.4504,4.2344,4.2488,1199300.0],["2003-10-27",4.256,4.4216,4.1912,4.3496,1081500.0],["2003-10-28",4.3496,4.3496,4.2272,4.2848,813400.0],["2003-10-29",4.4288,4.7961,4.364,4.7313,1611900.0],["2003-10-30",4.7169,5.1706,4.7169,5.0121,1873300.0],["2003-10-31",5.0049,5.185,5.0049,5.0338,1466000.0],["2003-11-03",5.1058,5.329,5.1058,5.2354,1199800.0],["2003-11-04",5.2354,5.3362,5.077,5.2282,1158300.0],["2003-11-05",5.185,5.257,5.0266,5.1778,681200.0],["2003-11-06",5.1778,5.3146,5.1778,5.221,839100.0],["2003-11-07",5.221,5.437,5.221,5.293,1006600.0],["2003-11-10",5.2426,5.3794,5.113,5.185,663600.0],["2003-11-11",5.1634,5.2786,5.1634,5.221,408400.0],["2003-11-12",5.221,5.2786,5.1418,5.2498,411400.0],["2003-11-13",5.2066,5.4154,5.185,5.3722,897200.0],["2003-11-14",5.3722,5.509,5.3074,5.3434,1146200.0],["2003-11-17",5.2426,5.2858,5.149,5.2858,1322200.0],["2003-11-18",5.2786,5.5378,5.257,5.3002,1516200.0],["2003-11-19",5.3506,5.401,5.3002,5.3434,705500.0],["2003-11-20",5.329,5.365,5.2066,5.2354,542500.0],["2003-11-21",5.2426,5.2426,4.9329,5.0338,1143600.0],["2003-11-24",5.1058,5.221,4.9689,5.113,975500.0],["2003-11-25",4.9041,5.1634,4.9041,5.113,573300.0],["2003-11-26",5.185,5.1994,5.0049,5.1346,1850400.0],["2003-11-28",5.1346,5.293,5.1346,5.2354,720100.0],["2003-12-01",5.329,5.6171,5.2714,5.5595,1767900.0],["2003-12-02",5.5811,5.5811,5.365,5.3722,816900.0],["2003-12-03",5.5162,5.7971,5.509,5.6963,2045900.0],["2003-12-04",5.6891,5.7035,5.509,5.6747,926200.0],["2003-12-05",5.6747,5.7251,5.5522,5.6243,575100.0],["2003-12-08",5.6243,5.8907,5.5739,5.8475,1458400.0],["2003-12-09",5.8907,6.0275,5.7611,5.8691,1332600.0],["2003-12-10",5.8691,5.8835,5.7899,5.8763,2971800.0],["2003-12-11",5.9051,6.1284,5.8835,6.1284,1256900.0],["2003-12-12",6.2292,6.6685,6.1932,6.4812,2274600.0],["2003-12-15",6.7693,6.7765,6.3804,6.3876,1976300.0],["2003-12-16",6.4596,6.4812,6.2652,6.3372,841000.0],["2003-12-17",6.3732,6.8053,6.2652,6.6685,1681500.0],["2003-12-18",6.8413,7.0789,6.6973,7.0501,2132200.0],["2003-12-19",7.1149,7.2014,6.9205,6.9493,1396000.0],["2003-12-22",6.9493,7.2158,6.9493,7.187,1356800.0],["2003-12-23",7.1798,7.3094,6.8053,7.0213,1345700.0],["2003-12-24",7.0141,7.0429,6.8269,7.0285,344900.0],["2003-12-26",7.0285,7.223,7.0285,7.1366,360900.0],["2003-12-29",7.2014,7.4894,7.187,7.3742,975000.0],["2003-12-30",7.3742,7.3814,7.2014,7.259,1183400.0],["2003-12-31",7.2158,7.3598,7.1149,7.151,840100.0],["2004-01-02",7.3454,7.475,7.1942,7.3814,912100.0],["2004-01-05",7.3814,7.9071,7.3814,7.7343,2158900.0],["2004-01-06",7.7343,7.8351,7.3814,7.511,1091900.0],["2004-01-07",7.511,7.7271,7.4246,7.6911,925000.0],["2004-01-08",7.8495,8.4976,7.7775,8.4184,12054100.0],["2004-01-09",8.4184,8.44,7.8351,7.8351,1802200.0],["2004-01-12",7.8495,8.0799,7.8423,8.0223,1593800.0],["2004-01-13",8.0943,8.1808,7.8927,8.0439,735800.0],["2004-01-14",8.0439,8.1015,7.9215,7.9503,516100.0],["2004-01-15",7.9863,8.0223,7.7343,7.7487,1128300.0],["2004-01-16",7.9215,7.9719,7.5614,7.8135,1062900.0],["2004-01-20",8.1015,8.3176,7.9575,8.0655,1101100.0],["2004-01-21",8.0439,8.368,7.8999,8.0799,862800.0],["2004-01-22",8.4976,8.4976,7.9935,8.0655,661800.0],["2004-01-23",8.1807,8.1807,7.6695,7.7775,1029700.0],["2004-01-26",7.5614,7.6118,7.0933,7.4534,2755100.0],["2004-01-27",8.1015,8.9297,7.8135,8.4544,11590600.0],["2004-01-28",8.6416,8.6416,7.8351,7.9215,4004400.0],["2004-01-29",7.8855,8.1952,7.8495,8.1447,1776200.0],["2004-01-30",8.1447,8.224,7.9791,8.1447,1187400.0],["2004-02-02",8.26,8.3752,8.0655,8.1519,2016900.0],["2004-02-03",8.1015,8.1735,7.7703,7.8567,1637600.0],["2004-02-04",7.8495,7.9071,7.4462,7.5542,1617700.0],["2004-02-05",7.5542,7.7775,7.5542,7.583,1600400.0],["2004-02-06",7.7415,8.0151,7.6694,7.9359,1289600.0],["2004-02-09",7.9215,7.9215,7.8063,7.8495,1129800.0],["2004-02-10",7.8855,8.0655,7.8567,8.0079,2698600.0],["2004-02-11",8.1375,8.2024,8.0007,8.1735,1121100.0],["2004-02-12",8.1736,8.2816,8.1015,8.2024,912300.0],["2004-02-13",8.332,8.3464,8.188,8.2384,846400.0],["2004-02-17",8.3536,8.5192,8.332,8.4472,1232700.0],["2004-02-18",8.4472,8.6056,8.1952,8.2096,821800.0],["2004-02-19",8.1015,8.4184,8.1015,8.1735,1059500.0],["2004-02-20",8.1735,8.224,7.7487,7.8999,865300.0],["2004-02-23",7.9935,8.1807,7.7919,7.9431,874700.0],["2004-02-24",7.9935,8.1735,7.7919,7.9431,803000.0],["2004-02-25",7.9503,8.0871,7.8351,8.0295,569400.0],["2004-02-26",8.0367,8.2672,8.0007,8.0511,1248000.0],["2004-02-27",8.0295,8.1519,7.9719,8.1375,1166700.0],["2004-03-01",8.2096,8.6128,8.1952,8.5192,1121800.0],["2004-03-02",8.5192,8.8937,8.4976,8.7713,1931100.0],["2004-03-03",8.7281,8.8577,8.5624,8.6992,821000.0],["2004-03-04",8.7064,8.9945,8.6416,8.9441,957900.0],["2004-03-05",8.8937,9.1817,8.8937,9.0665,1359100.0],["2004-03-08",9.0737,9.1529,8.8793,8.9009,693600.0],["2004-03-09",8.9585,9.0881,8.8361,8.9513,726900.0],["2004-03-10",8.8217,9.0377,8.3536,8.5192,941800.0],["2004-03-11",8.5264,8.8577,8.3824,8.5552,882100.0],["2004-03-12",8.6776,8.8217,8.6416,8.8217,538900.0],["2004-03-15",8.8217,8.8217,8.6704,8.6848,960500.0],["2004-03-16",8.8217,8.9153,8.6056,8.8649,753300.0],["2004-03-17",8.8649,9.2177,8.8505,9.0737,1591400.0],["2004-03-18",9.0377,9.3186,9.0017,9.1313,760700.0],["2004-03-19",9.1457,9.2033,9.0161,9.0809,790000.0],["2004-03-22",9.0089,9.0737,8.7497,8.8289,878100.0],["2004-03-23",8.7929,9.0233,8.6992,8.6992,991500.0],["2004-03-24",8.7713,9.0305,8.6416,9.0017,916800.0],["2004-03-25",9.0665,9.1169,8.9297,9.0305,934000.0],["2004-03-26",9.2177,9.6498,9.0809,9.4482,1889300.0],["2004-03-29",9.7723,10.0099,9.6138,9.8875,1990100.0],["2004-03-30",9.9379,10.1971,9.9235,10.1971,1203200.0],["2004-03-31",10.2619,10.37,10.1971,10.2979,1354000.0],["2004-04-01",10.298,10.5788,10.2907,10.514,1274500.0],["2004-04-02",10.586,10.9821,10.4996,10.4996,2057000.0],["2004-04-05",10.622,10.9389,10.55,10.8308,1134100.0],["2004-04-06",10.8381,11.0109,10.73,10.7876,1617700.0],["2004-04-07",10.802,10.8597,10.5212,10.658,1569800.0],["2004-04-08",10.7876,10.7948,10.334,10.442,1154300.0],["2004-04-12",10.442,10.5356,10.37,10.514,949400.0],["2004-04-13",10.586,10.6004,9.9667,10.0099,1889700.0],["2004-04-14",9.5418,10.0819,9.5418,9.8947,1426300.0],["2004-04-15",9.9379,10.0315,9.7506,9.9163,934700.0],["2004-04-16",9.9163,10.0603,9.8083,9.9739,576300.0],["2004-04-19",9.9667,10.0099,9.8299,9.9019,583300.0],["2004-04-20",9.9595,9.9667,9.6786,9.7074,767900.0],["2004-04-21",9.6138,9.8875,9.5778,9.7362,913800.0],["2004-04-22",9.8083,9.9667,9.6498,9.9379,1525200.0],["2004-04-23",9.9019,9.9379,9.5994,9.7146,1048000.0],["2004-04-26",9.6858,9.8659,9.5706,9.6426,1072600.0],["2004-04-27",9.6426,9.7867,9.4842,9.513,1274700.0],["2004-04-28",9.5202,9.5418,9.1673,9.3114,1913800.0],["2004-04-29",9.2393,9.3978,8.8937,9.0377,1211600.0],["2004-04-30",9.1817,9.1889,9.0089,9.0521,1002400.0],["2004-05-03",9.0521,9.0521,8.7497,8.8289,1469400.0],["2004-05-04",8.7425,9.3618,8.7209,9.1385,2850100.0],["2004-05-05",9.1889,9.3186,9.0017,9.0449,786000.0],["2004-05-06",9.0665,9.1097,8.7929,9.0017,742000.0],["2004-05-07",9.0017,9.1529,8.5192,8.6128,1430700.0],["2004-05-10",8.3032,8.5912,8.2816,8.368,1176700.0],["2004-05-11",8.3824,8.7425,8.3824,8.6776,937400.0],["2004-05-12",8.6128,8.7136,8.3104,8.6344,905800.0],["2004-05-13",8.6056,8.6272,8.3968,8.5264,522400.0],["2004-05-14",8.5264,8.62,8.332,8.3464,588400.0],["2004-05-17",8.2744,8.3104,8.0655,8.1952,897900.0],["2004-05-18",8.2096,8.5336,8.1375,8.4472,1445100.0],["2004-05-19",8.584,8.7353,8.2888,8.3752,744900.0],["2004-05-20",8.3536,8.4616,8.2456,8.3464,652000.0],["2004-05-21",8.3464,8.5192,8.2744,8.3824,603100.0],["2004-05-24",8.4256,8.5768,8.3464,8.4256,499000.0],["2004-05-25",8.3536,8.6416,8.3176,8.5912,828300.0],["2004-05-26",8.5912,8.8937,8.548,8.8577,1090200.0],["2004-05-27",8.8577,8.9513,8.7929,8.9297,856800.0],["2004-05-28",8.9297,8.9945,8.8001,8.9657,790300.0],["2004-06-01",8.8937,9.0737,8.8577,9.0737,644900.0],["2004-06-02",9.0809,9.225,9.0809,9.1601,743400.0],["2004-06-03",9.1601,9.2105,9.0017,9.0089,724500.0],["2004-06-04",9.0737,9.2826,9.0089,9.1673,576100.0],["2004-06-07",9.2177,9.261,9.1169,9.2249,539400.0],["2004-06-08",9.1529,9.2682,9.0737,9.2249,375700.0],["2004-06-09",9.1673,9.2321,9.0521,9.0593,301400.0],["2004-06-10",9.1169,9.1745,9.0161,9.0737,482700.0],["2004-06-14",9.0017,9.0737,8.7929,8.8577,603600.0],["2004-06-15",8.9297,9.0737,8.9297,8.9873,554800.0],["2004-06-16",8.9297,9.0593,8.9153,9.0593,821800.0],["2004-06-17",9.1025,9.5706,9.0233,9.549,1516400.0],["2004-06-18",9.441,9.7074,9.4266,9.5058,1254900.0],["2004-06-21",9.5418,9.8587,9.4698,9.7867,786900.0],["2004-06-22",9.7939,9.9379,9.5994,9.9091,597600.0],["2004-06-23",9.8875,9.9955,9.6858,9.7218,3341900.0],["2004-06-24",9.7723,9.7867,9.6498,9.693,1125500.0],["2004-06-25",9.7146,9.8299,9.549,9.6498,681200.0],["2004-06-28",9.7074,9.765,9.5058,9.6498,618700.0],["2004-06-29",9.5994,9.7939,9.5778,9.657,528400.0],["2004-06-30",9.6714,9.7362,9.5346,9.6498,1071500.0],["2004-07-01",9.6498,9.6498,9.3978,9.6066,596600.0],["2004-07-02",9.5418,9.9019,9.4482,9.8371,622100.0],["2004-07-06",9.765,9.9379,9.6858,9.8371,936700.0],["2004-07-07",9.8731,10.0099,9.8587,9.9163,745300.0],["2004-07-08",9.8659,9.9667,9.729,9.8083,664800.0],["2004-07-09",9.8803,10.0387,9.8371,9.9379,603500.0],["2004-07-12",9.9379,9.9379,9.7002,9.8299,456700.0],["2004-07-13",9.8227,9.8299,9.6138,9.7146,479000.0],["2004-07-14",9.6642,9.729,9.5346,9.6642,625700.0],["2004-07-15",9.6498,9.7938,9.5562,9.7218,597700.0],["2004-07-16",9.7218,9.7867,9.5706,9.6138,477700.0],["2004-07-19",9.5778,9.6498,9.2898,9.5058,762600.0],["2004-07-20",9.5058,9.7146,9.4698,9.6786,474800.0],["2004-07-21",9.6498,9.657,9.2321,9.2538,614200.0],["2004-07-22",9.2537,9.2537,8.7785,9.0593,768000.0],["2004-07-23",9.0665,9.0665,8.8721,8.8721,746300.0],["2004-07-26",8.9153,8.9801,8.7497,8.8577,490600.0],["2004-07-27",9.5058,9.9883,9.2249,9.9091,2394100.0],["2004-07-28",9.9235,9.9235,9.5634,9.729,747100.0],["2004-07-29",9.7146,9.8803,9.6786,9.8803,808700.0],["2004-07-30",9.8227,9.8371,9.693,9.8299,795800.0],["2004-08-02",9.9019,10.37,9.8587,10.2259,2000300.0],["2004-08-03",10.3484,10.4924,10.0531,10.3268,1928200.0],["2004-08-04",10.334,10.3988,9.9811,10.2475,1086200.0],["2004-08-05",10.2691,10.2691,9.8299,9.9811,885200.0],["2004-08-06",9.7651,9.8731,9.477,9.7146,1073900.0],["2004-08-09",9.7867,10.1971,9.7867,10.0747,829600.0],["2004-08-10",10.0747,10.3988,10.0459,10.3556,1058200.0],["2004-08-11",10.2115,10.4132,10.0891,10.3124,2051900.0],["2004-08-12",10.3124,10.3124,9.9451,10.1899,862200.0],["2004-08-13",10.1251,10.2475,9.9523,10.0459,317100.0],["2004-08-16",9.9523,10.5068,9.9523,10.334,888800.0],["2004-08-17",10.5068,10.5068,10.1611,10.2259,687700.0],["2004-08-18",10.2403,10.4708,10.1755,10.4132,415900.0],["2004-08-19",10.3988,10.5716,10.1755,10.3196,349900.0],["2004-08-20",10.3196,10.4852,10.2259,10.3556,509000.0],["2004-08-23",10.406,10.406,10.0747,10.1107,509100.0],["2004-08-24",10.2403,10.4276,10.1755,10.37,672100.0],["2004-08-25",10.37,10.6148,10.2619,10.586,598800.0],["2004-08-26",10.586,10.586,10.4204,10.4924,991800.0],["2004-08-27",10.514,10.7588,10.4636,10.7444,1758900.0],["2004-08-30",10.766,10.8741,10.6076,10.7156,1023200.0],["2004-08-31",10.766,11.479,10.7444,11.479,3892100.0],["2004-09-01",11.5222,11.9039,11.3637,11.6302,2723000.0],["2004-09-02",11.7022,11.7958,11.5294,11.7598,856000.0],["2004-09-03",11.7166,11.8318,11.6374,11.7598,789000.0],["2004-09-07",11.7598,12.0623,11.7526,12.0191,1762200.0],["2004-09-08",12.0119,12.0551,11.6662,11.7886,896700.0],["2004-09-09",12.0911,12.0911,11.7886,11.9255,904100.0],["2004-09-10",11.9255,12.0407,11.8462,12.0191,936100.0],["2004-09-13",12.0119,12.1271,11.9975,12.0695,648500.0],["2004-09-14",12.0263,12.0983,11.8679,11.9183,846900.0],["2004-09-15",11.9183,12.0551,11.7022,11.8318,563800.0],["2004-09-16",11.7958,12.0191,11.7526,11.8462,563000.0],["2004-09-17",12.0839,12.1127,11.8606,12.0551,1067300.0],["2004-09-20",12.0551,12.3935,11.9759,12.2423,1779600.0],["2004-09-21",12.3575,12.4224,12.2567,12.4224,1414300.0],["2004-09-22",12.3863,12.3863,12.2135,12.2783,811000.0],["2004-09-23",12.2783,12.4296,12.1343,12.2495,640400.0],["2004-09-24",12.1847,12.7032,12.1847,12.4512,974200.0],["2004-09-27",12.4584,12.48,12.3359,12.4079,1477600.0],["2004-09-28",12.5232,12.7752,12.4224,12.7752,1011200.0],["2004-09-29",12.7752,12.8184,12.516,12.552,1494500.0],["2004-09-30",12.5592,12.6384,12.1919,12.5232,1044400.0],["2004-10-01",12.6024,12.84,12.4656,12.7464,1231300.0],["2004-10-04",12.8904,12.9408,12.588,12.6888,988700.0],["2004-10-05",12.6312,12.7176,12.48,12.5376,639700.0],["2004-10-06",12.6024,12.6024,11.9903,12.2999,1361000.0],["2004-10-07",12.2999,12.2999,12.0407,12.0551,719700.0],["2004-10-08",11.9543,12.1271,11.7022,11.8678,693100.0],["2004-10-11",11.8174,11.9543,11.5582,11.7382,553500.0],["2004-10-12",11.7454,11.8822,11.5726,11.7382,526300.0],["2004-10-13",11.9183,11.9255,10.9821,11.1621,1619700.0],["2004-10-14",11.1981,11.2701,10.9461,11.0613,685200.0],["2004-10-15",11.0325,11.2413,10.9461,11.1477,781300.0],["2004-10-18",11.0325,11.4358,10.7228,11.0973,1043600.0],["2004-10-19",11.1261,11.3061,10.9173,11.0613,1637500.0],["2004-10-20",10.8453,10.9461,10.6868,10.9173,1580300.0],["2004-10-21",10.9173,11.1837,10.7948,11.0973,1341400.0],["2004-10-22",11.0973,11.0973,10.73,10.802,8691100.0],["2004-10-25",10.802,10.9317,10.658,10.802,574800.0],["2004-10-26",10.8381,10.9245,10.6652,10.9173,797200.0],["2004-10-27",10.9029,10.9173,10.73,10.802,845500.0],["2004-10-28",10.8236,10.838,10.6868,10.7732,1046100.0],["2004-10-29",10.7516,10.8381,10.6796,10.8308,997600.0],["2004-11-01",11.0901,11.1045,10.8381,10.8885,831800.0],["2004-11-02",10.8741,10.9461,10.802,10.8597,688000.0],["2004-11-03",11.0037,11.1693,10.9605,11.1477,936800.0],["2004-11-04",11.2701,11.6446,11.1621,11.4214,643600.0],["2004-11-05",11.5942,11.7022,11.4142,11.7022,1459900.0],["2004-11-08",11.8246,11.9831,11.7166,11.9831,925300.0],["2004-11-09",12.0479,12.0551,11.695,11.8318,1092900.0],["2004-11-10",11.9903,12.0263,11.5222,11.6878,1218900.0],["2004-11-11",11.7382,11.7382,11.5942,11.7022,655400.0],["2004-11-12",11.7742,11.7742,11.6086,11.7022,1124900.0],["2004-11-15",11.7022,11.7382,11.5222,11.6518,513900.0],["2004-11-16",11.5942,11.5942,11.2485,11.4646,714100.0],["2004-11-17",11.4646,11.7598,11.4502,11.7166,884400.0],["2004-11-18",11.6662,11.875,11.6014,11.7742,695000.0],["2004-11-19",11.7742,11.7814,11.6302,11.7238,584400.0],["2004-11-22",11.767,11.7742,11.4934,11.6806,1163500.0],["2004-11-23",11.7382,11.7886,11.6302,11.7022,1034000.0],["2004-11-24",11.7022,12.4079,11.7022,12.4079,1456700.0],["2004-11-26",12.3863,12.588,12.3287,12.588,301700.0],["2004-11-29",12.6024,12.6024,12.1631,12.4584,706500.0],["2004-11-30",12.4584,12.6456,12.4368,12.516,1198800.0],["2004-12-01",12.6024,13.1209,12.5736,13.0993,1607700.0],["2004-12-02",13.1281,13.3801,13.0705,13.1065,1589800.0],["2004-12-03",13.2361,13.3009,13.1425,13.2145,792000.0],["2004-12-06",13.3081,13.3153,13.0561,13.1281,2090100.0],["2004-12-07",13.1281,13.1641,12.4223,12.6888,1087300.0],["2004-12-08",12.6384,12.6744,12.2927,12.5304,621200.0],["2004-12-09",12.7104,12.7104,12.3503,12.6816,2349000.0],["2004-12-10",12.5664,12.7104,12.5016,12.5448,444300.0],["2004-12-13",12.516,13.0993,12.516,13.0921,837300.0],["2004-12-14",13.0345,13.2289,12.9481,13.1065,884300.0],["2004-12-15",13.1065,13.2289,12.6744,13.1353,777900.0],["2004-12-16",13.1785,13.1785,12.9625,13.0417,705000.0],["2004-12-17",12.6744,12.7464,12.2423,12.3503,1817400.0],["2004-12-20",12.3503,12.3503,11.4574,11.587,1994600.0],["2004-12-21",11.6158,11.9903,11.587,11.8606,920100.0],["2004-12-22",11.7382,11.8606,11.7238,11.7742,425100.0],["2004-12-23",11.7382,11.9183,11.7382,11.8246,284000.0],["2004-12-27",11.9399,11.9903,11.7382,11.9183,410400.0],["2004-12-28",11.7886,12.0335,11.7742,11.8462,703600.0],["2004-12-29",11.9039,11.9111,11.7598,11.7814,581200.0],["2004-12-30",11.8678,11.8751,11.6302,11.7598,231800.0],["2004-12-31",11.7382,11.8823,11.7022,11.7526,433900.0],["2005-01-03",11.7238,11.7598,11.4142,11.6662,855100.0],["2005-01-04",11.6086,11.7022,10.9461,11.0253,1056500.0],["2005-01-05",11.0757,11.0829,10.5068,10.766,1110700.0],["2005-01-06",10.8381,11.1981,10.7876,10.9893,1075900.0],["2005-01-07",11.0181,11.0181,10.7876,10.8957,1064800.0],["2005-01-10",10.8957,11.2629,10.8957,11.0397,1326800.0],["2005-01-11",11.0901,11.1621,10.8381,10.8381,944600.0],["2005-01-12",10.8381,11.1189,10.766,11.0253,515300.0],["2005-01-13",10.9749,11.1765,10.9101,11.0181,1467100.0],["2005-01-14",11.0253,11.2341,10.8957,11.1765,540700.0],["2005-01-18",11.1765,11.5006,11.0541,11.4718,729400.0],["2005-01-19",11.4574,11.5294,11.3205,11.515,625600.0],["2005-01-20",11.3421,11.3782,11.0541,11.1837,468300.0],["2005-01-21",11.2197,11.4286,11.0757,11.2557,609800.0],["2005-01-24",11.4142,11.4142,10.9677,11.0829,555400.0],["2005-01-25",11.0037,11.0901,10.8236,10.8741,776200.0],["2005-01-26",10.9821,10.9821,10.7012,10.8381,557200.0],["2005-01-27",10.8885,11.1045,10.8741,11.0613,434800.0],["2005-01-28",11.0685,11.4502,11.0613,11.3565,670000.0],["2005-01-31",11.5006,11.9183,11.4142,11.8822,1977700.0],["2005-02-01",11.8462,12.0623,11.7526,11.8534,743300.0],["2005-02-02",11.803,11.9471,11.7022,11.7814,519800.0],["2005-02-03",11.8102,11.8462,11.4502,11.5942,604100.0],["2005-02-04",11.6302,11.7886,11.6014,11.7238,357900.0],["2005-02-07",11.7022,11.7454,11.5078,11.6158,413200.0],["2005-02-08",11.6518,11.6878,11.4502,11.5222,331100.0],["2005-02-09",11.5438,11.5726,11.2197,11.4862,588800.0],["2005-02-10",11.5654,11.5654,11.3638,11.5006,303400.0],["2005-02-11",11.5582,11.6662,11.3421,11.5582,580100.0],["2005-02-14",11.5582,11.5582,11.2629,11.3782,494800.0],["2005-02-15",11.4646,11.4646,11.3133,11.3638,737700.0],["2005-02-16",11.371,11.5294,11.0613,11.515,672300.0],["2005-02-17",11.5438,11.659,11.4862,11.6014,546800.0],["2005-02-18",11.6518,11.695,11.5582,11.6734,476200.0],["2005-02-22",11.6014,11.7094,11.4142,11.5942,905700.0],["2005-02-23",11.5942,11.7238,11.4934,11.6158,1061900.0],["2005-02-24",11.6662,12.2423,11.4718,12.0623,1435200.0],["2005-02-25",12.1343,12.1775,11.9039,11.9831,1326200.0],["2005-02-28",11.9039,11.9111,11.6734,11.8534,832900.0],["2005-03-01",11.8534,12.0335,11.8534,11.8822,595900.0],["2005-03-02",11.8462,12.1631,11.7742,12.0839,775500.0],["2005-03-03",12.0983,12.2207,11.9903,12.0983,526000.0],["2005-03-04",12.1703,12.5016,12.1703,12.4152,1707400.0],["2005-03-07",12.3863,12.5448,12.2783,12.2783,853900.0],["2005-03-08",12.4079,12.4151,12.0983,12.2063,613100.0],["2005-03-09",12.0839,12.2279,12.0407,12.1415,556800.0],["2005-03-10",12.1343,12.3359,11.9039,12.1919,488200.0],["2005-03-11",12.1919,12.2855,12.0839,12.1343,337800.0],["2005-03-14",12.1343,12.3431,12.1343,12.2711,376000.0],["2005-03-15",12.3864,12.3936,11.9975,12.0263,934900.0],["2005-03-16",12.0263,12.0983,11.7022,11.8606,697200.0],["2005-03-17",11.8606,12.0767,11.7742,12.0263,1453400.0],["2005-03-18",12.4223,12.4223,11.9183,12.0983,1453800.0],["2005-03-21",12.1199,12.1559,11.9183,12.0983,933000.0],["2005-03-22",12.1703,12.4296,12.1127,12.1703,871300.0],["2005-03-23",12.0983,12.1631,11.9903,12.1415,483100.0],["2005-03-24",12.1415,12.2135,12.1055,12.1487,254400.0],["2005-03-28",12.1343,12.2063,12.0407,12.0983,531600.0],["2005-03-29",12.0983,12.4944,11.7238,11.9327,1182700.0],["2005-03-30",11.9327,12.2567,11.9327,12.2423,669100.0],["2005-03-31",12.1703,12.3431,12.0695,12.2855,1052000.0],["2005-04-01",12.2783,12.3575,11.0613,11.4142,1118500.0],["2005-04-04",11.4358,11.7382,11.3998,11.659,523300.0],["2005-04-05",11.5222,11.7382,11.4142,11.5366,396700.0],["2005-04-06",11.4862,11.6518,11.4214,11.5366,509000.0],["2005-04-07",11.4862,11.6302,11.1261,11.1981,993600.0],["2005-04-08",11.1981,11.3133,10.8237,11.0973,1152200.0],["2005-04-11",11.0541,11.0541,10.6436,10.802,886600.0],["2005-04-12",10.802,10.8741,10.586,10.8453,589200.0],["2005-04-13",10.8237,10.8237,9.8659,10.2331,1366700.0],["2005-04-14",10.0891,10.1539,9.5778,9.657,893500.0],["2005-04-15",9.4698,9.6138,9.0305,9.2538,1613300.0],["2005-04-18",9.2177,9.8299,9.1817,9.6786,1503800.0],["2005-04-19",9.6642,9.9091,9.6138,9.9091,899000.0],["2005-04-20",9.8371,9.9091,9.5922,9.765,626100.0],["2005-04-21",9.7866,9.9379,9.549,9.7218,895200.0],["2005-04-22",9.5922,9.6786,9.0017,9.297,1080600.0],["2005-04-25",9.3906,9.6426,9.3618,9.6066,1410300.0],["2005-04-26",9.5778,9.7002,9.3978,9.5634,760600.0],["2005-04-27",9.5058,9.5778,9.3114,9.5058,771700.0],["2005-04-28",9.3978,9.4626,9.2177,9.2249,416400.0],["2005-04-29",9.261,9.3834,9.1745,9.2538,790600.0],["2005-05-02",9.2538,9.4194,9.1961,9.2321,497400.0],["2005-05-03",9.1601,9.3978,8.9801,9.3186,834200.0],["2005-05-04",9.2898,9.5922,9.2826,9.5778,740500.0],["2005-05-05",9.5562,9.9091,9.4698,9.8515,1329400.0],["2005-05-06",9.9235,10.1035,9.8731,10.0531,1057500.0],["2005-05-09",10.0315,10.0963,9.9379,10.0963,577200.0],["2005-05-10",10.0459,10.0747,9.6714,9.7939,650600.0],["2005-05-11",9.7434,9.8659,9.1817,9.7002,613200.0],["2005-05-12",9.5058,9.6138,9.2177,9.3546,659000.0],["2005-05-13",9.405,9.4986,9.1889,9.2826,403800.0],["2005-05-16",9.2105,9.369,9.1817,9.2898,429400.0],["2005-05-17",9.2466,9.3114,9.0953,9.1673,693100.0],["2005-05-18",9.2033,9.5778,9.2033,9.3978,724500.0],["2005-05-19",9.477,9.5058,9.2249,9.3546,412400.0],["2005-05-20",9.3258,9.3618,9.0161,9.3618,1058800.0],["2005-05-23",9.3618,9.4338,9.1889,9.3762,1237800.0],["2005-05-24",9.3474,9.3618,9.1457,9.1745,643100.0],["2005-05-25",9.1097,9.2033,8.9153,9.1385,720200.0],["2005-05-26",9.2537,9.2537,8.9513,8.9801,645200.0],["2005-05-27",8.9585,9.4194,8.9009,9.3762,3392300.0],["2005-05-31",9.5418,9.6642,9.3906,9.4194,916500.0],["2005-06-01",9.3762,9.6138,9.2609,9.5994,513500.0],["2005-06-02",9.6066,9.6426,9.4626,9.5778,1124900.0],["2005-06-03",9.5778,9.7939,9.4338,9.7939,704400.0],["2005-06-06",9.7939,9.7939,9.441,9.7434,436200.0],["2005-06-07",9.7434,10.0459,9.657,9.8587,616600.0],["2005-06-08",10.0099,10.0675,9.7218,9.9307,650400.0],["2005-06-09",9.9595,9.9883,9.729,9.9091,458100.0],["2005-06-10",9.8515,10.0099,9.7722,9.9595,263300.0],["2005-06-13",9.9235,10.0747,9.7939,9.9163,666700.0],["2005-06-14",9.9163,10.2979,9.9019,10.2259,709000.0],["2005-06-15",10.2619,10.37,10.0099,10.1179,652800.0],["2005-06-16",10.478,10.7948,10.3844,10.7084,1618100.0],["2005-06-17",10.73,10.7876,10.3844,10.4492,1420300.0],["2005-06-20",10.3772,10.442,10.1539,10.2835,625600.0],["2005-06-21",10.2187,10.37,10.1755,10.334,717600.0],["2005-06-22",10.8885,10.9749,10.6436,10.9101,1652200.0],["2005-06-23",11.0181,11.1549,10.9461,11.0181,2064400.0],["2005-06-24",11.0037,11.1261,10.694,11.0181,3612500.0],["2005-06-27",10.9101,10.9893,10.6292,10.802,1027000.0],["2005-06-28",10.658,11.1261,10.658,11.0901,696200.0],["2005-06-29",11.0901,11.3061,10.9821,11.1981,848200.0],["2005-06-30",11.3349,11.3349,10.9461,11.2053,476300.0],["2005-07-01",11.2557,11.3926,11.0469,11.3926,752100.0],["2005-07-05",11.3349,11.5582,11.2413,11.515,1347700.0],["2005-07-06",11.5222,11.5798,11.479,11.5366,543900.0],["2005-07-07",11.4502,11.6878,11.3205,11.6086,511500.0],["2005-07-08",11.6374,11.767,11.5222,11.731,676000.0],["2005-07-11",11.7022,11.8678,11.659,11.8678,379300.0],["2005-07-12",11.7742,11.8822,11.4502,11.8534,561900.0],["2005-07-13",11.6302,11.839,11.5654,11.7814,460100.0],["2005-07-14",11.8102,11.8822,11.7022,11.8534,431200.0],["2005-07-15",11.8102,11.8534,11.5366,11.8102,798200.0],["2005-07-18",11.8246,12.0623,11.7382,12.0623,814200.0],["2005-07-19",12.0407,12.2423,11.8318,12.2423,805900.0],["2005-07-20",12.2063,12.3143,12.1703,12.2207,456800.0],["2005-07-21",12.2207,12.2423,12.0335,12.0983,422200.0],["2005-07-22",12.0407,12.1991,12.0119,12.1991,432900.0],["2005-07-25",12.1199,12.1199,11.8102,12.0767,971100.0],["2005-07-26",12.0263,12.1703,11.8102,12.1703,829900.0],["2005-07-27",12.0983,12.1847,11.4574,12.1415,1112600.0],["2005-07-28",12.2063,12.4728,12.1055,12.2567,847600.0],["2005-07-29",12.2567,12.5376,12.2063,12.5304,648000.0],["2005-08-01",12.5304,12.6024,12.3503,12.4512,681100.0],["2005-08-02",12.3863,12.5232,12.2495,12.4656,533400.0],["2005-08-03",12.4368,12.444,12.2639,12.3215,425300.0],["2005-08-04",12.2063,12.444,12.1703,12.4368,469900.0],["2005-08-05",12.3575,12.5232,12.3503,12.4584,536400.0],["2005-08-08",12.5808,12.7464,12.3647,12.7104,2323500.0],["2005-08-09",12.7464,12.84,12.6024,12.7824,394300.0],["2005-08-10",12.8544,12.9553,12.7608,12.8832,526100.0],["2005-08-11",12.7824,12.8472,12.6456,12.8256,601400.0],["2005-08-12",12.7248,12.9048,12.6096,12.8544,1216200.0],["2005-08-15",12.8184,12.948,12.6744,12.912,371400.0],["2005-08-16",12.8904,12.8904,12.4224,12.6528,569900.0],["2005-08-17",12.624,12.6456,12.4079,12.4944,351300.0],["2005-08-18",12.4584,12.4584,12.0983,12.2567,523600.0],["2005-08-19",12.2567,12.4656,12.2423,12.4656,287900.0],["2005-08-22",12.4656,12.6024,12.4224,12.4656,328600.0],["2005-08-23",12.444,12.4872,12.1127,12.1127,280300.0],["2005-08-24",11.9759,12.2423,11.8102,12.1847,561400.0],["2005-08-25",12.1991,12.1991,11.7238,11.839,801700.0],["2005-08-26",11.839,11.9975,11.5582,11.9111,389100.0],["2005-08-29",11.7958,11.9543,11.5582,11.8462,315100.0],["2005-08-30",11.8462,11.8823,11.5582,11.6446,289200.0],["2005-08-31",11.623,11.6302,11.3421,11.6302,561600.0],["2005-09-01",11.8102,11.839,11.5582,11.8102,632200.0],["2005-09-02",11.8102,11.8102,11.5006,11.5798,205900.0],["2005-09-06",11.5798,11.9039,11.5726,11.7094,608200.0],["2005-09-07",11.7022,11.7454,11.659,11.7382,240400.0],["2005-09-08",11.7382,11.9183,11.7238,11.8102,509200.0],["2005-09-09",11.7886,11.8318,11.7382,11.7958,395800.0],["2005-09-12",11.7742,11.7958,11.5222,11.5798,632500.0],["2005-09-13",11.5726,11.587,11.4934,11.515,989400.0],["2005-09-14",11.5222,11.587,11.479,11.515,618200.0],["2005-09-15",11.6014,11.6086,11.3926,11.4286,531700.0],["2005-09-16",11.5222,11.551,11.1261,11.1981,874500.0],["2005-09-19",11.1909,11.3205,11.1621,11.2341,655100.0],["2005-09-20",11.3061,11.4502,11.1405,11.2125,1679800.0],["2005-09-21",11.1981,11.2125,10.9677,11.1189,867500.0],["2005-09-22",11.0901,11.1189,10.8957,10.9461,631100.0],["2005-09-23",10.9173,11.407,10.8813,11.2917,825800.0],["2005-09-26",11.3782,11.4862,11.2773,11.3349,324900.0],["2005-09-27",11.3494,11.4142,11.1837,11.2701,719600.0],["2005-09-28",11.2701,11.3854,11.1549,11.1621,338500.0],["2005-09-29",11.5222,11.7166,11.371,11.4142,1203500.0],["2005-09-30",11.479,11.6878,11.3782,11.5366,1599600.0],["2005-10-03",11.0181,11.0685,10.802,10.9965,2977100.0],["2005-10-04",10.9821,11.2485,10.9821,11.1045,1008800.0],["2005-10-05",11.0901,11.0901,10.6364,10.6868,762700.0],["2005-10-06",10.7156,10.73,10.442,10.586,537700.0],["2005-10-07",10.5644,10.6868,10.514,10.5572,269000.0],["2005-10-10",10.5068,10.586,10.1611,10.2115,968200.0],["2005-10-11",10.2763,10.3772,10.1683,10.2115,573500.0],["2005-10-12",10.2619,10.334,10.1251,10.2619,985400.0],["2005-10-13",10.2907,10.334,10.0099,10.1035,917200.0],["2005-10-14",10.1539,10.298,10.0099,10.1107,724000.0],["2005-10-17",10.1107,10.1467,9.9451,10.0099,444700.0],["2005-10-18",10.0099,10.0099,9.7506,9.8011,778100.0],["2005-10-19",9.7578,9.7578,9.4986,9.6786,1572700.0],["2005-10-20",9.7218,9.9019,9.5274,9.6714,1910600.0],["2005-10-21",9.7218,9.8083,9.5562,9.5778,901700.0],["2005-10-24",9.6498,9.7146,9.621,9.6786,662100.0],["2005-10-25",9.6786,9.7434,9.5562,9.6642,1520000.0],["2005-10-26",9.6642,9.8731,9.6282,9.6426,364600.0],["2005-10-27",9.5058,9.5058,9.0809,9.2105,965900.0],["2005-10-28",9.2177,9.261,9.1313,9.2538,873100.0],["2005-10-31",9.2538,9.5994,9.2538,9.5058,1164100.0],["2005-11-01",9.9739,9.9739,9.6498,9.7434,1892900.0],["2005-11-02",9.7506,9.8155,9.6354,9.7074,910000.0],["2005-11-03",9.7218,9.9019,9.4554,9.657,1097300.0],["2005-11-04",9.7218,9.7506,9.585,9.6354,843600.0],["2005-11-07",9.6858,9.7938,9.6354,9.7218,757600.0],["2005-11-08",9.6858,9.7362,9.5058,9.7218,783000.0],["2005-11-09",9.7218,9.8011,9.5922,9.7867,711700.0],["2005-11-10",9.7362,9.8083,9.657,9.7362,409800.0],["2005-11-11",9.7578,9.8011,9.6714,9.6858,320700.0],["2005-11-14",9.7218,9.7722,9.549,9.5922,548400.0],["2005-11-15",9.6642,9.6858,9.3546,9.3618,468000.0],["2005-11-16",9.3834,9.477,9.1817,9.1889,566200.0],["2005-11-17",9.1889,9.3258,9.1601,9.2898,948600.0],["2005-11-18",9.2898,9.585,9.0017,9.4698,1611200.0],["2005-11-21",9.4698,9.4986,9.2249,9.3618,1522600.0],["2005-11-22",9.3258,9.3402,9.2249,9.2898,1095000.0],["2005-11-23",9.261,9.3618,9.1817,9.3618,1661500.0],["2005-11-25",9.3618,9.5058,9.2898,9.4914,420700.0],["2005-11-28",9.5274,9.7506,9.5274,9.657,1259800.0],["2005-11-29",9.6786,9.9019,9.6786,9.7939,789400.0],["2005-11-30",9.8371,9.9667,9.5562,9.7506,530500.0],["2005-12-01",9.7218,9.8371,9.6642,9.7578,541000.0],["2005-12-02",9.7218,9.8299,9.6714,9.729,397700.0],["2005-12-05",9.7218,9.8443,9.5058,9.8083,665700.0],["2005-12-06",9.7939,9.8371,9.6066,9.7794,509000.0],["2005-12-07",9.7939,10.2115,9.7146,9.8659,1198700.0],["2005-12-08",9.9379,10.2043,9.9235,10.1539,684600.0],["2005-12-09",10.1683,10.1755,9.9811,10.1683,444400.0],["2005-12-12",10.1899,10.3196,10.1539,10.3196,865600.0],["2005-12-13",10.37,10.4276,10.2763,10.3556,691200.0],["2005-12-14",10.406,10.4636,10.3124,10.442,767600.0],["2005-12-15",10.442,10.4708,10.1539,10.3052,942400.0],["2005-12-16",10.3051,10.3051,10.0963,10.1611,506600.0],["2005-12-19",10.1539,10.2979,10.1323,10.2115,755700.0],["2005-12-20",10.1827,10.2187,10.1395,10.2043,354000.0],["2005-12-21",10.2115,10.4276,10.1467,10.37,528400.0],["2005-12-22",10.4276,10.694,10.406,10.6868,735300.0],["2005-12-23",10.6508,10.766,10.4852,10.6796,297900.0],["2005-12-27",10.7084,10.7948,10.6292,10.6436,442200.0],["2005-12-28",10.6436,10.6436,10.2907,10.5356,861600.0],["2005-12-29",10.5428,10.5932,10.2763,10.5428,1081300.0],["2005-12-30",10.514,10.6364,10.4204,10.5356,640300.0],["2006-01-03",10.5428,10.802,10.5428,10.802,603600.0],["2006-01-04",10.8092,10.9821,10.8092,10.9461,739600.0],["2006-01-05",10.9173,11.2269,10.8813,11.1549,1182700.0],["2006-01-06",11.1981,11.3349,11.1405,11.2917,2815500.0],["2006-01-09",11.2845,11.3638,11.2341,11.3421,436100.0],["2006-01-10",11.3061,11.5222,11.2701,11.4502,580000.0],["2006-01-11",11.4718,11.5942,11.2989,11.3061,566800.0],["2006-01-12",11.3061,11.3205,10.9677,11.1981,520400.0],["2006-01-13",11.0901,11.0973,10.8164,10.8885,736400.0],["2006-01-17",10.0819,10.838,10.0387,10.7804,1382800.0],["2006-01-18",10.586,10.622,10.4348,10.4852,1345400.0],["2006-01-19",10.478,10.514,10.2547,10.2907,945500.0],["2006-01-20",10.3484,10.5068,10.3196,10.442,1034600.0],["2006-01-23",10.4132,10.4276,10.2979,10.3412,474500.0],["2006-01-24",10.37,10.5572,10.2403,10.5428,1077300.0],["2006-01-25",10.5644,10.7372,10.5572,10.7156,1860000.0],["2006-01-26",10.7804,11.1693,10.7804,11.0541,840300.0],["2006-01-27",11.0613,11.1621,10.9821,11.0757,625400.0],["2006-01-30",11.0829,11.2989,10.9101,11.2629,734500.0],["2006-01-31",11.2341,11.3782,11.0613,11.1333,546900.0],["2006-02-01",11.1621,11.5222,11.1549,11.3998,682800.0],["2006-02-02",11.4502,11.4646,11.0613,11.1261,583500.0],["2006-02-03",11.1261,11.8174,11.0541,11.7526,1331300.0],["2006-02-06",11.6806,11.8822,11.5582,11.8822,893200.0],["2006-02-07",11.8606,12.3431,11.8318,12.2063,2448800.0],["2006-02-08",12.3143,12.3143,11.9471,12.2567,1338600.0],["2006-02-09",12.1847,12.2135,11.9975,12.1055,1920800.0],["2006-02-10",12.2063,12.2783,12.1127,12.2423,1968400.0],["2006-02-13",12.1847,12.1847,11.8102,11.9831,1256600.0],["2006-02-14",11.9399,12.0623,11.7886,12.0263,1777300.0],["2006-02-15",12.0551,12.2063,11.9975,12.0983,2246300.0],["2006-02-16",12.0623,12.0623,11.3926,11.6806,1112100.0],["2006-02-17",11.7166,11.839,11.659,11.7238,481400.0],["2006-02-21",11.6662,11.6662,11.4646,11.4934,329800.0],["2006-02-22",11.4502,11.6878,11.4502,11.5582,303600.0],["2006-02-23",11.4862,11.6806,11.4502,11.5726,889400.0],["2006-02-24",11.5726,11.5726,11.2917,11.4142,545000.0],["2006-02-27",11.5582,11.623,11.443,11.5438,633200.0],["2006-02-28",11.5582,11.6446,11.3782,11.4502,499600.0],["2006-03-01",11.4574,11.6302,11.3205,11.551,513800.0],["2006-03-02",11.5366,11.6446,11.4142,11.5222,468700.0],["2006-03-03",11.5222,11.659,11.407,11.6014,663900.0],["2006-03-06",11.5942,11.623,11.3926,11.4646,1023000.0],["2006-03-07",11.4286,11.4358,11.0541,11.1477,986400.0],["2006-03-08",10.694,10.8525,10.3412,10.8453,2487400.0],["2006-03-09",10.8741,11.0541,10.7588,10.8525,1436500.0],["2006-03-10",10.8164,11.0037,10.7372,10.8813,547000.0],["2006-03-13",10.8741,11.1405,10.8741,11.0901,695000.0],["2006-03-14",11.1117,11.1837,11.0037,11.1477,663600.0],["2006-03-15",11.1189,11.1549,10.8309,10.9317,1164000.0],["2006-03-16",10.9677,11.0685,10.8669,10.9821,4774500.0],["2006-03-17",11.0181,11.0469,10.8597,10.9749,881200.0],["2006-03-20",10.9821,11.1045,10.9173,10.9965,576900.0],["2006-03-21",10.9461,10.9605,10.802,10.8813,503300.0],["2006-03-22",10.8741,10.9317,10.802,10.8381,766800.0],["2006-03-23",10.8164,10.8236,10.5428,10.5572,1308300.0],["2006-03-24",10.514,10.55,10.2259,10.2979,1386600.0],["2006-03-27",10.3123,10.4924,10.2619,10.3412,1079400.0],["2006-03-28",10.3412,10.3628,10.0819,10.1827,752900.0],["2006-03-29",10.1539,10.1827,9.9235,10.0747,1261900.0],["2006-03-30",10.0819,10.3916,10.0819,10.2979,2486500.0],["2006-03-31",10.3123,10.3988,10.2547,10.334,1095600.0],["2006-04-03",10.3916,10.4924,10.2907,10.2979,658600.0],["2006-04-04",10.3052,10.3196,10.1539,10.2691,677200.0],["2006-04-05",10.298,10.7084,10.2043,10.586,1959600.0],["2006-04-06",10.586,10.6364,10.3844,10.4132,1145700.0],["2006-04-07",10.4204,10.55,10.0819,10.2691,1030100.0],["2006-04-10",10.2259,10.2979,10.0891,10.1755,697700.0],["2006-04-11",10.0819,10.5068,9.585,10.4492,4038200.0],["2006-04-12",10.4132,10.442,10.1467,10.2835,2459900.0],["2006-04-13",10.2763,10.2763,10.0963,10.2043,1208000.0],["2006-04-17",10.2043,10.2475,10.1179,10.2331,1798300.0],["2006-04-18",10.2259,10.4204,10.1755,10.4132,1278600.0],["2006-04-19",10.4348,10.73,10.37,10.7228,1963000.0],["2006-04-20",10.7228,11.0397,10.7228,10.8525,1823500.0],["2006-04-21",10.8525,10.8813,10.7732,10.8597,848200.0],["2006-04-24",10.8597,10.8597,10.514,10.5716,1585100.0],["2006-04-25",10.5932,10.6004,10.3556,10.442,2566800.0],["2006-04-26",10.442,10.5644,10.2763,10.3052,875800.0],["2006-04-27",10.2619,10.8453,10.1539,10.73,1806800.0],["2006-04-28",10.73,11.0325,10.73,10.802,1371500.0],["2006-05-01",10.7732,10.8021,10.6508,10.6868,1362800.0],["2006-05-02",10.802,11.659,10.802,11.6158,2120900.0],["2006-05-03",12.0623,12.2423,11.7238,12.0911,2266400.0],["2006-05-04",12.2423,12.3503,12.1343,12.2423,2437500.0],["2006-05-05",12.2351,12.3071,12.1487,12.2351,1220900.0],["2006-05-08",12.2351,12.3215,12.1703,12.2351,591800.0],["2006-05-09",12.1991,12.2927,12.0695,12.2639,830400.0],["2006-05-10",12.2423,12.444,12.2135,12.3215,1330400.0],["2006-05-11",12.3863,12.3863,11.9831,12.0047,647100.0],["2006-05-12",12.0047,12.0047,11.7526,11.8606,804100.0],["2006-05-15",11.8534,11.9327,11.7166,11.803,578000.0],["2006-05-16",11.803,11.8823,11.7382,11.8462,345800.0],["2006-05-17",11.8534,11.8678,11.515,11.5222,787900.0],["2006-05-18",11.5222,11.8895,11.5222,11.8102,687600.0],["2006-05-19",11.839,12.1343,11.659,11.9111,632300.0],["2006-05-22",11.9183,12.3647,11.4142,11.7238,1221100.0],["2006-05-23",11.7958,12.0911,11.6662,11.6662,1211200.0],["2006-05-24",11.6518,11.731,10.9893,11.3926,773100.0],["2006-05-25",11.4574,11.5222,11.3493,11.4142,457400.0],["2006-05-26",11.4646,11.4718,11.1333,11.3926,629800.0],["2006-05-30",11.5222,11.5582,10.9461,11.0541,693300.0],["2006-05-31",11.0685,11.2917,11.0397,11.2053,610100.0],["2006-06-01",11.2413,11.6302,11.2269,11.5222,1720500.0],["2006-06-02",11.5222,11.6302,11.479,11.5942,951800.0],["2006-06-05",11.5942,11.8102,11.5582,11.6014,1124400.0],["2006-06-06",11.5222,11.5222,11.0397,11.1981,444900.0],["2006-06-07",11.1837,11.2485,10.9101,10.9461,654400.0],["2006-06-08",10.8885,10.9605,10.4924,10.7516,702000.0],["2006-06-09",10.7444,10.7444,10.2115,10.5212,1533800.0],["2006-06-12",10.5068,10.5212,10.1539,10.1683,549600.0],["2006-06-13",10.1179,10.37,9.9883,10.0531,893400.0],["2006-06-14",10.0747,10.4204,10.0603,10.37,761300.0],["2006-06-15",10.442,10.8741,10.442,10.73,1185100.0],["2006-06-16",10.7516,11.0181,10.7516,10.9677,837500.0],["2006-06-19",10.9677,10.9893,10.694,10.7732,734500.0],["2006-06-20",10.7732,10.8597,10.7012,10.802,432600.0],["2006-06-21",10.8597,10.9389,10.802,10.8381,424400.0],["2006-06-22",10.8597,11.1117,10.7444,11.0901,362900.0],["2006-06-23",11.0541,11.1333,10.9317,11.1333,234200.0],["2006-06-26",11.1333,11.1333,10.7804,10.8381,416300.0],["2006-06-27",10.802,10.8453,10.622,10.7732,569900.0],["2006-06-28",10.7732,10.9317,10.694,10.8957,235300.0],["2006-06-29",10.9029,11.1189,10.8165,11.1045,381700.0],["2006-06-30",10.9461,11.2773,10.9461,11.2701,284800.0],["2006-07-03",11.2701,11.3349,11.0901,11.0901,342200.0],["2006-07-05",10.9821,11.2053,10.73,11.1693,683100.0],["2006-07-06",11.1477,11.1477,10.6868,10.7732,639600.0],["2006-07-07",10.7012,10.8381,10.2475,10.3268,1548200.0],["2006-07-10",10.3268,10.55,10.2259,10.514,879000.0],["2006-07-11",10.514,10.9029,10.4276,10.8813,1008400.0],["2006-07-12",10.8381,11.0325,10.8381,10.9893,916300.0],["2006-07-13",10.9821,10.9821,10.5932,10.7012,983300.0],["2006-07-14",10.694,10.7372,10.3844,10.5644,586300.0],["2006-07-17",10.514,10.5932,10.3916,10.406,310200.0],["2006-07-18",10.3988,10.4708,10.1683,10.406,475300.0],["2006-07-19",10.3844,10.7948,10.2763,10.7516,526300.0],["2006-07-20",10.7876,10.7876,10.3484,10.3916,630200.0],["2006-07-21",10.3484,10.3556,10.1035,10.1827,586600.0],["2006-07-24",10.2475,10.6076,10.2331,10.5788,713500.0],["2006-07-25",10.5788,10.6796,10.4204,10.5716,512800.0],["2006-07-26",10.514,10.9461,10.5068,10.8669,648800.0],["2006-07-27",10.8381,10.9965,10.6724,10.8381,1118400.0],["2006-07-28",10.8741,11.0973,10.8669,11.0973,1102000.0],["2006-07-31",11.1477,11.2989,10.9245,11.2989,862000.0],["2006-08-01",10.9821,11.1477,10.9461,11.0181,2032100.0],["2006-08-02",11.0253,11.1045,10.9389,10.9461,1192500.0],["2006-08-03",10.9461,10.9605,10.7732,10.8525,993400.0],["2006-08-04",10.9605,11.1765,10.9605,11.1261,504200.0],["2006-08-07",11.1477,11.1477,10.9677,11.1189,445900.0],["2006-08-08",11.1333,11.1765,11.0109,11.0469,340300.0],["2006-08-09",11.0901,11.2197,10.9461,10.9605,640500.0],["2006-08-10",10.9677,11.1333,10.9677,11.1333,592800.0],["2006-08-11",11.1333,11.1333,11.0109,11.0613,374800.0],["2006-08-14",11.1117,11.1981,10.9965,11.0253,337000.0],["2006-08-15",11.0901,11.3782,11.0757,11.3349,666400.0],["2006-08-16",11.3421,11.7382,11.3421,11.7382,713700.0],["2006-08-17",11.7382,11.7526,11.6086,11.6302,550500.0],["2006-08-18",11.6302,11.8462,11.5726,11.8102,471300.0],["2006-08-21",11.8102,11.8102,11.6446,11.7238,473600.0],["2006-08-22",11.7382,11.9111,11.7166,11.875,540500.0],["2006-08-23",11.8462,11.9975,11.7526,11.7598,359000.0],["2006-08-24",11.767,11.839,11.6806,11.7958,314000.0],["2006-08-25",11.7382,11.803,11.6374,11.7742,310600.0],["2006-08-28",11.695,11.7238,11.515,11.6086,602000.0],["2006-08-29",11.7526,11.7526,11.3638,11.5438,603700.0],["2006-08-30",11.5438,11.7238,11.4574,11.6446,489800.0],["2006-08-31",11.6662,11.803,11.551,11.695,791900.0],["2006-09-01",11.6878,11.8895,11.623,11.7886,487300.0],["2006-09-05",11.8102,12.0551,11.7454,11.9183,695800.0],["2006-09-06",11.8823,11.8823,11.515,11.695,699800.0],["2006-09-07",11.6302,11.6302,11.5222,11.5798,399000.0],["2006-09-08",11.5726,11.6518,11.4862,11.5438,290900.0],["2006-09-11",11.4502,11.4502,11.2629,11.407,429000.0],["2006-09-12",11.3782,11.4718,11.2413,11.3205,849600.0],["2006-09-13",11.3566,11.5222,11.3205,11.3782,552900.0],["2006-09-14",11.2341,11.6302,11.2269,11.6014,594200.0],["2006-09-15",11.6014,11.6158,11.3277,11.3638,417000.0],["2006-09-18",11.3637,11.4934,11.2773,11.4358,536800.0],["2006-09-19",11.5006,12.0479,11.5006,11.9327,1601400.0],["2006-09-20",11.8822,12.1991,11.7742,11.9975,1280600.0],["2006-09-21",11.9903,12.0911,11.875,11.9759,576300.0],["2006-09-22",11.8102,11.9615,11.6446,11.9615,1211000.0],["2006-09-25",11.9615,11.9615,11.5438,11.6014,1282200.0],["2006-09-26",11.6662,12.1631,11.6518,12.1055,957000.0],["2006-09-27",12.1127,12.3359,12.0263,12.2207,1332800.0],["2006-09-28",12.2063,12.2639,12.1415,12.2207,832500.0],["2006-09-29",12.1919,12.3071,12.1631,12.1703,462600.0],["2006-10-02",12.1271,12.1919,11.9255,12.0983,571800.0],["2006-10-03",11.9903,12.0047,11.6662,11.8534,1180200.0],["2006-10-04",11.7454,12.2639,11.6662,12.1919,954000.0],["2006-10-05",12.2423,12.3071,11.8534,12.2351,1030400.0],["2006-10-06",12.1703,12.2063,11.9543,12.0407,471600.0],["2006-10-09",11.9543,12.2063,11.9039,12.1415,822300.0],["2006-10-10",12.1415,12.1847,12.0119,12.1631,1092900.0],["2006-10-11",12.1343,12.1631,11.9327,12.0263,628200.0],["2006-10-12",12.1703,12.7392,12.0767,12.5592,4141300.0],["2006-10-13",12.4584,12.768,12.4007,12.6096,1541400.0],["2006-10-16",12.6384,12.7536,12.6096,12.7392,1063200.0],["2006-10-17",12.7392,12.7392,12.3935,12.5088,667000.0],["2006-10-18",12.4944,12.5016,12.3143,12.4224,1211100.0],["2006-10-19",12.4152,12.516,12.2783,12.3359,855200.0],["2006-10-20",12.3143,12.3719,12.0767,12.2783,1269100.0],["2006-10-23",12.2279,12.4584,12.1919,12.4152,1558500.0],["2006-10-24",12.3503,12.5232,12.2567,12.444,396800.0],["2006-10-25",12.6024,12.9841,12.6024,12.9264,3137700.0],["2006-10-26",12.5664,12.7824,12.5088,12.696,1639500.0],["2006-10-27",12.6744,12.8184,12.4584,12.6888,786400.0],["2006-10-30",12.696,13.2217,12.552,13.2073,1871700.0],["2006-10-31",13.2073,13.8338,13.2073,13.481,4369600.0],["2006-11-01",13.697,13.8626,13.5026,13.5602,2788700.0],["2006-11-02",13.517,13.8482,13.4954,13.8122,2845900.0],["2006-11-03",13.8554,13.8698,13.5602,13.6538,1799200.0],["2006-11-06",13.7258,14.2587,13.7258,14.2227,2892100.0],["2006-11-07",14.2227,14.518,14.1579,14.3739,1994900.0],["2006-11-08",14.3307,14.77,14.2659,14.6332,3600100.0],["2006-11-09",14.7484,14.9644,14.6548,14.77,3582600.0],["2006-11-10",14.77,14.8564,14.4531,14.7628,2747900.0],["2006-11-13",14.8564,15.2021,14.7268,15.1013,2249400.0],["2006-11-14",15.2525,15.3389,15.1373,15.3317,1837500.0],["2006-11-15",15.3317,15.4253,15.1229,15.1949,1708200.0],["2006-11-16",15.2741,15.3389,15.1661,15.1949,755500.0],["2006-11-17",15.1949,15.2309,14.9572,15.0797,939100.0],["2006-11-20",15.1373,15.5261,15.1229,15.4469,1379500.0],["2006-11-21",15.0148,15.4109,14.9212,15.3605,1698200.0],["2006-11-22",15.3101,15.5621,15.3101,15.4469,1044000.0],["2006-11-24",15.2885,15.4829,15.2885,15.4253,296700.0],["2006-11-27",15.4253,15.4325,14.9356,14.9788,997900.0],["2006-11-28",14.9788,15.0292,14.7196,14.8564,1263600.0],["2006-11-29",14.9644,15.1085,14.914,14.986,880500.0],["2006-11-30",14.986,15.3605,14.878,15.3389,1591100.0],["2006-12-01",15.4253,15.4253,15.1661,15.2957,1416500.0],["2006-12-04",15.3029,15.5982,15.3029,15.5766,966800.0],["2006-12-05",15.6126,16.1815,15.6126,16.059,2917000.0],["2006-12-06",16.023,16.1599,16.0086,16.0879,1234400.0],["2006-12-07",16.059,16.2031,15.7926,15.8142,1557900.0],["2006-12-08",15.879,16.1671,15.8142,16.0446,831700.0],["2006-12-11",16.5631,16.952,16.2607,16.2967,2363600.0],["2006-12-12",16.3111,16.5271,16.1671,16.3471,1149300.0],["2006-12-13",16.3831,16.4767,16.1959,16.2247,986900.0],["2006-12-14",16.2751,16.4911,16.2751,16.3327,1080900.0],["2006-12-15",16.4767,16.5127,15.6126,15.843,3720600.0],["2006-12-18",15.807,15.807,15.3677,15.4109,1549000.0],["2006-12-19",15.2669,15.6054,15.1661,15.4253,1983800.0],["2006-12-20",15.4253,16.0158,15.4253,15.7638,1964500.0],["2006-12-21",15.7638,15.7782,15.4541,15.5477,689900.0],["2006-12-22",15.5477,15.627,15.3677,15.6126,688500.0],["2006-12-26",15.627,15.6486,15.5045,15.5909,1038000.0],["2006-12-27",15.591,15.699,15.5045,15.6342,1078700.0],["2006-12-28",15.5765,15.879,15.5549,15.7926,1020900.0],["2006-12-29",15.735,15.735,15.3029,15.3821,749100.0],["2007-01-03",15.5621,15.807,15.4181,15.5909,1890600.0],["2007-01-04",15.5838,15.5838,14.9212,15.0581,1336700.0],["2007-01-05",14.9428,15.022,14.6332,14.6764,920100.0],["2007-01-08",14.626,14.6836,14.1867,14.5756,1517700.0],["2007-01-09",14.5828,14.5972,14.3667,14.4315,1377700.0],["2007-01-10",14.4243,14.4531,14.0427,14.2299,2332900.0],["2007-01-11",14.2299,14.9788,14.0354,14.9644,2887700.0],["2007-01-12",14.9788,16.059,14.9356,15.915,3068300.0],["2007-01-16",15.915,16.2535,15.8574,15.9222,2963600.0],["2007-01-17",15.8286,15.879,15.4685,15.5117,1343700.0],["2007-01-18",15.5189,16.0878,15.4685,15.7998,1717600.0],["2007-01-19",15.7998,15.987,15.6198,15.627,1624500.0],["2007-01-22",15.1229,15.3893,14.9788,15.2453,2814600.0],["2007-01-23",15.3389,15.6846,15.3101,15.5549,3116300.0],["2007-01-24",15.4469,15.7494,14.9068,15.3677,2869000.0],["2007-01-25",15.3173,15.3461,14.4747,14.7268,4148200.0],["2007-01-26",14.7124,14.806,14.1867,14.3667,3048500.0],["2007-01-29",15.4037,15.8286,14.5107,14.986,4579100.0],["2007-01-30",14.9788,15.0004,14.3883,14.6908,4518300.0],["2007-01-31",14.6908,14.6908,14.2875,14.3451,2122100.0],["2007-02-01",14.4099,14.914,14.3739,14.9068,5666300.0],["2007-02-02",14.9284,15.0941,14.8708,15.0148,3173800.0],["2007-02-05",15.0797,15.0797,14.4675,14.5035,1989300.0],["2007-02-06",14.5035,14.9356,14.3307,14.914,2045700.0],["2007-02-07",14.9644,15.1229,14.734,14.8996,1756200.0],["2007-02-08",14.7412,15.0148,14.6764,14.806,1947800.0],["2007-02-09",14.7988,15.3677,14.7988,15.2885,3279100.0],["2007-02-12",15.4325,16.1599,15.4325,16.1022,5841900.0],["2007-02-13",16.2463,17.2761,16.2031,17.024,4346900.0],["2007-02-14",17.2617,17.4273,17.06,17.096,2911700.0],["2007-02-15",16.8872,17.5569,16.8872,17.4705,2500200.0],["2007-02-16",17.4993,18.774,17.132,18.169,3081600.0],["2007-02-20",18.5291,18.8532,18.2771,18.7019,3024900.0],["2007-02-21",18.6155,19.3789,18.5363,19.3717,2305000.0],["2007-02-22",19.3501,19.6093,18.3779,18.8964,3240900.0],["2007-02-23",18.9972,19.2997,18.8532,19.062,2304000.0],["2007-02-26",19.3573,19.4869,18.8676,19.0116,1645300.0],["2007-02-27",18.4787,18.4787,17.4777,18.0754,3082000.0],["2007-02-28",18.1114,18.3563,17.5353,18.3203,2910400.0],["2007-03-01",18.1834,18.3275,17.4921,18.133,1455900.0],["2007-03-02",18.133,18.2194,17.6937,17.7586,1818500.0],["2007-03-05",17.5353,17.8378,17.2977,17.4849,2323900.0],["2007-03-06",17.8954,18.5219,17.6073,18.3491,2064200.0],["2007-03-07",18.4355,18.882,18.3779,18.6875,1829800.0],["2007-03-08",19.0836,19.4077,18.81,19.2132,1886500.0],["2007-03-09",19.5157,19.6957,19.1052,19.2204,1837800.0],["2007-03-12",19.2204,19.6741,19.1916,19.5661,1716500.0],["2007-03-13",19.3357,20.7687,19.1412,19.2204,4704800.0],["2007-03-14",19.2853,19.6813,18.6587,19.4221,3792900.0],["2007-03-15",19.4509,19.7749,19.0836,19.2492,1857600.0],["2007-03-16",19.2565,19.4581,18.9252,19.1052,1684400.0],["2007-03-19",19.4077,19.5877,19.2276,19.4509,1933300.0],["2007-03-20",19.4149,19.5157,19.2853,19.3789,2046400.0],["2007-03-21",19.3789,20.2646,19.3789,20.1638,2004400.0],["2007-03-22",20.1638,20.243,19.6453,19.7965,1223800.0],["2007-03-23",19.5877,20.0342,19.4365,19.9118,1046900.0],["2007-03-26",19.8758,19.9694,19.2276,19.8038,1963300.0],["2007-03-27",19.8037,19.8758,19.1556,19.3573,1284400.0],["2007-03-28",19.2636,19.3357,18.7452,19.062,1621600.0],["2007-03-29",19.062,19.4869,18.7812,18.99,1887400.0],["2007-03-30",19.0836,19.4437,18.6875,19.1988,2479400.0],["2007-04-02",19.1988,19.3789,19.0404,19.3357,1973200.0],["2007-04-03",19.4293,19.9478,19.3717,19.7245,1458100.0],["2007-04-04",19.8254,20.2934,19.5229,20.1278,1880300.0],["2007-04-05",20.3367,21.172,20.1854,20.7543,2645800.0],["2007-04-09",20.8912,21.208,20.7903,20.956,1732900.0],["2007-04-10",19.7533,20.5239,19.6237,19.8109,6685500.0],["2007-04-11",20.4447,20.5887,20.027,20.4879,4390100.0],["2007-04-12",20.6679,21.5321,20.6391,21.4529,3509300.0],["2007-04-13",21.5969,22.1154,21.5321,21.7841,4467900.0],["2007-04-16",22.5403,22.5403,21.9642,22.4106,3713700.0],["2007-04-17",22.4899,22.6555,22.1226,22.2522,2346800.0],["2007-04-18",22.0722,22.281,21.7697,22.1298,1719600.0],["2007-04-19",21.2872,21.4961,21.0064,21.3448,4200100.0],["2007-04-20",21.352,21.5969,20.8624,21.0568,3202600.0],["2007-04-23",21.0856,21.5321,21.0568,21.4385,2240300.0],["2007-04-24",21.5249,21.6905,21.3809,21.6113,1953000.0],["2007-04-25",21.6113,22.0794,21.4817,22.0074,1999400.0],["2007-04-26",22.245,23.066,21.9642,22.8787,3607500.0],["2007-04-27",22.6627,22.6843,22.0722,22.1442,2565600.0],["2007-04-30",22.0506,22.0506,21.2296,21.244,2739500.0],["2007-05-01",21.2152,21.244,20.7831,21.0136,2465200.0],["2007-05-02",21.0136,21.6329,21.0136,21.3016,2655900.0],["2007-05-03",21.4601,22.2162,21.352,22.1946,2074700.0],["2007-05-04",22.1082,22.1082,20.7759,21.0784,2682800.0],["2007-05-07",21.2368,21.7337,21.0784,21.6473,1387500.0],["2007-05-08",21.4817,21.5681,21.0208,21.4169,1323700.0],["2007-05-09",21.5177,21.7121,21.3952,21.4241,1273100.0],["2007-05-10",21.6401,21.9642,20.9416,21.0064,1395400.0],["2007-05-11",21.0208,21.4241,21.0208,21.2224,1076300.0],["2007-05-14",21.3736,22.3098,21.0784,21.6833,2894300.0],["2007-05-15",21.5393,22.317,21.316,21.8777,1924900.0],["2007-05-16",22.1586,22.2594,21.4745,22.0578,1270000.0],["2007-05-17",22.0578,22.5763,21.993,22.4034,2340800.0],["2007-05-18",22.6051,22.8931,22.2234,22.7635,1627500.0],["2007-05-21",22.7635,23.0444,22.5835,23.0012,1269900.0],["2007-05-22",23.1884,23.7573,23.0444,23.2388,2209100.0],["2007-05-23",23.3756,24.0526,23.3756,23.7069,1881700.0],["2007-05-24",23.7285,23.9733,22.7923,22.7995,1763800.0],["2007-05-25",22.9075,23.7429,22.8643,23.7429,1393400.0],["2007-05-29",23.3972,23.6925,23.2172,23.4116,1861100.0],["2007-05-30",23.3396,25.0103,23.21,24.8591,4836200.0],["2007-05-31",25.2048,26.2634,24.8663,25.2984,6890100.0],["2007-06-01",25.3632,25.7593,25.3272,25.6224,2139300.0],["2007-06-04",26.2634,26.4362,25.6224,26.357,1856000.0],["2007-06-05",26.285,26.645,26.177,26.4434,2049900.0],["2007-06-06",26.4434,26.4578,25.7305,25.8169,2760000.0],["2007-06-07",25.8169,26.2058,24.6503,24.9311,2676600.0],["2007-06-08",24.9311,25.6945,24.7223,25.4496,2332900.0],["2007-06-11",25.4208,26.1409,25.4208,25.6368,1307600.0],["2007-06-12",25.8457,26.2202,25.212,25.6153,2046600.0],["2007-06-13",25.6152,28.6254,25.6152,27.2428,3985300.0],["2007-06-14",27.25,27.8549,27.2212,27.3364,3445000.0],["2007-06-15",27.8405,28.3662,27.6172,27.9845,3173900.0],["2007-06-18",28.6758,29.5256,28.3878,28.6398,3086600.0],["2007-06-19",28.6182,28.9423,28.2582,28.7911,3221500.0],["2007-06-20",28.8054,28.8342,27.754,27.754,2654500.0],["2007-06-21",27.9989,28.2581,27.1491,28.1141,3612600.0],["2007-06-22",27.9701,29.0935,27.9053,28.6182,2978600.0],["2007-06-25",28.8775,29.1655,28.2149,28.3734,2000500.0],["2007-06-26",28.5534,28.9855,27.9341,27.9485,2609600.0],["2007-06-27",26.645,27.4012,25.7809,27.3724,4338400.0],["2007-06-28",27.3652,28.1141,27.3652,28.0349,1988000.0],["2007-06-29",28.3446,28.6326,27.6821,28.0997,2311900.0],["2007-07-02",28.0997,28.683,27.8621,28.647,3398900.0],["2007-07-03",28.8055,28.9567,28.1573,28.1717,1147200.0],["2007-07-05",28.0925,28.359,27.7108,28.1213,1551100.0],["2007-07-06",27.9917,28.3446,27.5452,28.1573,1382600.0],["2007-07-09",28.3446,28.5534,28.0637,28.3014,1289800.0],["2007-07-10",28.1933,28.4238,27.5092,27.5668,1533900.0],["2007-07-11",27.6244,27.9341,27.1635,27.646,1520700.0],["2007-07-12",27.9053,28.7407,27.8189,28.6182,1611400.0],["2007-07-13",28.7334,29.4536,28.4598,29.3744,2659500.0],["2007-07-16",29.4176,30.1449,28.9423,28.9783,2902800.0],["2007-07-17",28.9135,29.468,28.7262,28.8487,1522200.0],["2007-07-18",28.8487,28.8703,28.251,28.4094,1817000.0],["2007-07-19",28.4094,28.9855,28.4094,28.683,1134700.0],["2007-07-20",28.7839,28.7839,27.3796,27.9341,1293300.0],["2007-07-23",28.1429,28.9639,27.9413,28.8055,1652600.0],["2007-07-24",28.7983,28.9279,27.3652,27.7181,2679100.0],["2007-07-25",27.8693,28.0781,25.3272,26.7675,3576200.0],["2007-07-26",25.9249,26.393,24.6143,25.6657,4560800.0],["2007-07-27",25.7809,26.2418,24.5927,24.9239,2852100.0],["2007-07-30",25.2048,26.177,25.0319,25.8961,4400200.0],["2007-07-31",27.1635,29.9289,26.681,27.0483,5804700.0],["2007-08-01",27.3652,27.4876,26.2922,27.3724,3931500.0],["2007-08-02",27.6676,28.8559,27.6172,28.8271,3295400.0],["2007-08-03",28.575,29.2591,28.0853,28.431,2759700.0],["2007-08-06",28.4958,28.5822,27.1924,27.9053,2797300.0],["2007-08-07",27.7252,29.5256,27.4804,29.2375,2855500.0],["2007-08-08",29.8136,30.7426,26.8395,29.0863,4298100.0],["2007-08-09",28.6614,29.0863,25.7809,27.0123,2807000.0],["2007-08-10",26.645,28.8199,24.4846,28.4022,3074800.0],["2007-08-13",28.9135,29.396,28.1069,28.8343,1934100.0],["2007-08-14",29.2952,30.1953,28.6686,28.8991,2446900.0],["2007-08-15",28.8055,29.0719,27.2212,27.466,2224400.0],["2007-08-16",26.8251,27.0267,23.4044,25.3632,6172500.0],["2007-08-17",26.7243,27.8693,24.9599,25.9033,3173800.0],["2007-08-20",25.8961,27.9701,25.8457,27.8909,2599300.0],["2007-08-21",27.7613,28.719,27.3868,28.0853,1545800.0],["2007-08-22",28.5174,29.3312,28.4454,29.0287,2746200.0],["2007-08-23",28.7406,29.468,28.323,28.5246,1768000.0],["2007-08-24",28.2653,29.6624,27.7757,29.5472,2204900.0],["2007-08-27",29.5112,29.9145,28.755,29.2519,1513000.0],["2007-08-28",29.0647,29.1727,27.7541,27.9341,1545700.0],["2007-08-29",27.9413,28.9855,27.9413,28.8055,1617800.0],["2007-08-30",28.3446,29.1367,27.6676,28.7479,1240600.0],["2007-08-31",29.3168,30.4978,29.2375,30.2601,2014800.0],["2007-09-04",30.8218,31.8516,30.2673,30.9154,2280600.0],["2007-09-05",30.7426,31.2683,30.0657,31.1603,1861300.0],["2007-09-06",31.2251,32.2261,31.2107,31.9092,2074200.0],["2007-09-07",30.829,31.578,30.3897,30.9082,1573400.0],["2007-09-10",31.2035,31.722,30.1881,30.8506,1646600.0],["2007-09-11",31.2827,32.0461,30.4618,31.7292,1890500.0],["2007-09-12",31.758,32.7518,31.398,32.7014,2529400.0],["2007-09-13",33.3279,35.3515,32.6222,32.7662,2017900.0],["2007-09-14",32.1253,33.0975,31.9597,32.2405,1649100.0],["2007-09-17",32.6942,32.9967,32.0893,32.3269,1965900.0],["2007-09-18",32.903,33.5295,32.2261,33.3855,2405000.0],["2007-09-19",34.0264,34.6746,33.5295,33.8032,2002200.0],["2007-09-20",34.0265,34.5378,33.8032,34.1489,1844100.0],["2007-09-21",35.6468,36.7126,34.9698,36.1869,3770500.0],["2007-09-24",36.4821,36.8638,35.2147,35.6179,2605900.0],["2007-09-25",37.0582,37.0582,35.2939,36.0572,1764000.0],["2007-09-26",36.4461,37.3391,36.158,37.195,1705900.0],["2007-09-27",37.5479,38.7073,37.2598,38.3329,1997600.0],["2007-09-28",38.5489,39.4851,37.9224,38.5417,2362000.0],["2007-10-01",38.7577,39.6003,38.3833,38.9594,2434000.0],["2007-10-02",39.1034,39.1034,36.763,37.7711,2608500.0],["2007-10-03",37.7712,37.7712,35.085,35.2291,3828600.0],["2007-10-04",35.762,36.763,35.3083,36.6406,2807500.0],["2007-10-05",37.6271,38.0736,37.0942,37.7351,3136300.0],["2007-10-08",38.1888,38.1888,36.907,37.0006,2606100.0],["2007-10-09",38.2536,40.2916,38.2536,40.0468,7673200.0],["2007-10-10",39.5067,42.344,39.5067,41.9912,5623700.0],["2007-10-11",42.9849,44.9293,41.9984,42.6537,6741500.0],["2007-10-12",42.9633,44.9581,42.9273,44.418,3497500.0],["2007-10-15",44.9653,45.4478,42.9994,43.5683,3610100.0],["2007-10-16",43.2658,45.8367,42.6897,45.2678,3888100.0],["2007-10-17",45.8439,46.384,43.489,44.6052,3693800.0],["2007-10-18",44.5332,45.7287,44.2812,45.599,2545900.0],["2007-10-19",45.383,46.4056,44.6269,45.0085,3737300.0],["2007-10-22",44.0003,44.8789,41.8327,43.273,4252600.0],["2007-10-23",44.2164,44.7565,43.417,44.7421,2557900.0],["2007-10-24",43.9499,45.6422,42.8985,45.4118,3987900.0],["2007-10-25",45.4046,47.7811,42.8481,47.1689,8667500.0],["2007-10-26",47.3562,50.2799,47.3562,49.567,5184600.0],["2007-10-29",50.9496,51.6986,48.8036,50.1647,4564800.0],["2007-10-30",50.5031,50.7696,48.3283,48.9693,3667000.0],["2007-10-31",48.9693,50.3735,48.2131,50.2655,3609200.0],["2007-11-01",48.5948,50.5176,48.5732,49.6534,2301200.0],["2007-11-02",50.2655,50.9136,48.6092,50.0279,2781000.0],["2007-11-05",48.6092,49.639,48.1411,48.6596,1791400.0],["2007-11-06",48.9693,50.4816,47.6082,50.4095,2627500.0],["2007-11-07",50.4672,52.4259,49.531,51.0505,3785400.0],["2007-11-08",50.9136,52.2099,47.7738,51.1945,4792000.0],["2007-11-09",50.0495,52.3683,50.0423,51.1585,3520700.0],["2007-11-12",51.1297,51.1297,43.6403,44.166,8978900.0],["2007-11-13",44.634,48.9621,42.9993,47.8314,6056900.0],["2007-11-14",49.747,49.747,47.4138,47.7234,2831300.0],["2007-11-15",48.0259,48.0259,43.2586,44.634,4236300.0],["2007-11-16",44.6124,45.8295,43.3882,45.8295,3601800.0],["2007-11-19",45.8007,45.8007,41.2278,42.7329,3991800.0],["2007-11-20",43.8131,44.6845,42.488,44.0003,3942600.0],["2007-11-21",43.2082,43.3306,42.056,42.4376,2292600.0],["2007-11-23",43.2946,44.7349,42.6897,43.9283,969100.0],["2007-11-26",44.6701,46.6144,44.0939,44.634,3336800.0],["2007-11-27",44.8285,46.6648,44.2092,45.5846,2705300.0],["2007-11-28",46.8088,49.4806,46.6288,49.3509,3944700.0],["2007-11-29",49.7542,50.2655,48.7028,49.2933,2044600.0],["2007-11-30",51.0289,51.0289,47.9611,49.7974,5018500.0],["2007-12-03",50.5104,53.8014,50.0999,51.9938,5214700.0],["2007-12-04",52.1811,52.9804,50.8416,51.1729,3927500.0],["2007-12-05",52.2603,54.8456,51.8498,54.3415,4396700.0],["2007-12-06",54.4423,55.8106,54.2839,55.7746,3525100.0],["2007-12-07",56.1707,57.6109,54.9608,57.3445,3474400.0],["2007-12-10",58.007,60.8659,57.9062,60.7795,4596400.0],["2007-12-11",60.5491,62.1406,57.8486,59.0512,5344400.0],["2007-12-12",60.9956,61.9245,58.0934,59.4833,4016200.0],["2007-12-13",59.3392,61.2332,58.8639,61.1972,2318000.0],["2007-12-14",60.1602,62.6231,59.1016,59.6345,3859100.0],["2007-12-17",59.4112,61.4564,59.08,60.8443,4369600.0],["2007-12-18",61.5789,61.7877,56.0266,59.8793,4467300.0],["2007-12-19",60.6499,61.1684,58.4319,59.2744,2066100.0],["2007-12-20",59.4329,65.3236,59.1592,65.3236,4311900.0],["2007-12-21",66.3678,66.3678,63.8401,64.0633,3431000.0],["2007-12-24",64.7187,67.4408,64.0993,66.6126,1679700.0],["2007-12-26",66.6198,67.6568,65.9429,67.5056,2104800.0],["2007-12-27",67.772,70.0189,67.1959,68.6722,3258200.0],["2007-12-28",69.6156,70.2853,68.2329,69.0179,3577500.0],["2007-12-31",68.6002,69.5292,67.1959,67.9377,1971700.0],["2008-01-02",68.9386,69.2627,66.4613,68.2257,3681700.0],["2008-01-03",69.5652,71.9056,68.9386,70.3645,4629700.0],["2008-01-04",69.133,69.8532,67.8368,68.7082,3820300.0],["2008-01-07",69.3131,70.6094,65.734,67.6928,5978700.0],["2008-01-08",68.1393,68.4129,62.551,63.6384,6300200.0],["2008-01-09",66.3606,67.3616,57.6109,64.0993,12635700.0],["2008-01-10",63.3504,67.9449,61.7301,67.3544,7007800.0],["2008-01-11",66.555,71.9848,66.555,71.4447,7026200.0],["2008-01-14",73.778,79.359,73.3171,78.8838,8157000.0],["2008-01-15",77.4795,78.0556,71.4015,72.9138,8006700.0],["2008-01-16",69.882,72.8418,62.7095,66.0437,12584800.0],["2008-01-17",64.0417,65.1436,56.1707,58.3311,15913400.0],["2008-01-18",59.6201,60.6859,56.1922,57.6253,10351800.0],["2008-01-22",51.785,59.2312,51.1297,57.8198,10472200.0],["2008-01-23",55.7098,60.081,51.1441,58.3311,11690300.0],["2008-01-24",62.8103,66.3894,61.6221,65.7197,10516900.0],["2008-01-25",69.2987,70.5734,64.5963,65.8205,9159000.0],["2008-01-28",64.8699,67.6928,64.0921,66.7567,5136400.0],["2008-01-29",68.2257,68.7586,65.6908,66.6126,5119000.0],["2008-01-30",66.411,68.2185,63.0911,64.0561,5550900.0],["2008-01-31",61.9389,66.5118,61.2116,65.482,5326200.0],["2008-02-01",66.0869,68.0313,65.4172,67.3111,5173300.0],["2008-02-04",67.9737,71.027,67.3327,70.8974,4875900.0],["2008-02-05",70.8974,72.6617,66.3317,66.7494,7981200.0],["2008-02-06",67.3471,70.2997,66.7566,67.2895,6213900.0],["2008-02-07",65.5396,69.1331,63.444,67.5128,6690000.0],["2008-02-08",68.5786,69.6732,67.3976,69.2915,4515100.0],["2008-02-11",70.3573,71.8408,69.1331,71.6752,4245100.0],["2008-02-12",73.3315,76.4497,71.3583,72.3089,7882400.0],["2008-02-13",74.1596,74.1596,70.8038,72.0424,5011600.0],["2008-02-14",72.9786,75.7871,72.9786,74.4837,5056400.0],["2008-02-15",73.7275,74.8869,72.0928,74.4405,3752100.0],["2008-02-19",76.3272,80.4608,76.0104,78.8909,7741300.0],["2008-02-20",78.4156,82.6716,77.5875,82.1243,6380700.0],["2008-02-21",83.1902,83.5358,79.6471,80.4753,6861200.0],["2008-02-22",79.9999,80.4752,76.6945,78.466,6096500.0],["2008-02-25",78.8333,84.5512,77.6091,84.2991,7875500.0],["2008-02-26",83.9751,86.2579,82.3116,83.2694,6931700.0],["2008-02-27",81.0585,85.1057,80.0143,81.4978,8158300.0],["2008-02-28",81.0225,82.3044,80.4464,81.433,5943100.0],["2008-02-29",81.2026,83.1757,78.8261,80.1512,6793100.0],["2008-03-03",79.2222,81.4474,77.9548,80.6049,5875800.0],["2008-03-04",79.9639,82.5564,75.4703,78.4372,7538600.0],["2008-03-05",78.8117,81.0009,77.4579,79.6759,7047600.0],["2008-03-06",79.9495,81.6995,79.2294,80.2592,4649300.0],["2008-03-07",78.5813,80.2952,74.887,74.9374,6426200.0],["2008-03-10",74.3253,74.3253,68.2689,68.6722,8251000.0],["2008-03-11",71.6752,77.0978,70.3789,77.0978,7890200.0],["2008-03-12",77.4146,78.9989,74.3829,76.4136,5523800.0],["2008-03-13",73.3963,79.215,73.0938,78.4445,5964600.0],["2008-03-14",80.1152,80.9433,75.0742,77.2202,4950200.0],["2008-03-17",73.6916,76.3057,71.8336,74.1092,4271500.0],["2008-03-18",76.3128,79.071,74.5485,79.0638,4849100.0],["2008-03-19",77.9691,77.9691,69.4571,70.0332,8503500.0],["2008-03-20",69.1115,69.6012,64.2937,66.2597,12086300.0],["2008-03-24",68.7154,71.0631,66.4326,67.2031,7359000.0],["2008-03-25",69.7668,71.956,69.1331,70.8686,6944700.0],["2008-03-26",70.4293,74.174,70.3357,74.138,4993500.0],["2008-03-27",72.6041,76.0464,72.3953,75.3767,5549400.0],["2008-03-28",77.2346,78.4805,75.1102,75.9024,4290800.0],["2008-03-31",75.0886,77.6379,70.8182,73.886,5665100.0],["2008-04-01",74.3613,75.175,68.413,73.0578,11785800.0],["2008-04-02",71.0631,74.4117,68.8451,72.1361,8888400.0],["2008-04-03",72.2153,78.9269,71.7328,75.2686,11035300.0],["2008-04-04",81.5123,84.0039,80.6553,82.8661,14328600.0],["2008-04-07",86.0563,88.5767,83.3558,84.8536,9363800.0],["2008-04-08",84.1119,86.9925,83.9031,86.3587,5407800.0],["2008-04-09",87.6766,88.7496,85.8834,86.4163,6590200.0],["2008-04-10",86.726,88.9368,84.616,88.3247,6498100.0],["2008-04-11",87.1293,89.3833,86.5316,87.5758,5766100.0],["2008-04-14",88.7496,92.019,88.4328,91.0252,6982300.0],["2008-04-15",92.1415,93.5673,89.801,91.8894,5984400.0],["2008-04-16",95.346,98.5795,94.8348,98.5291,8925300.0],["2008-04-17",98.6443,100.099,94.4675,96.4119,7525700.0],["2008-04-18",95.5117,98.8315,94.5611,97.3984,6873300.0],["2008-04-21",98.6299,100.5958,96.9663,100.3366,6115800.0],["2008-04-22",101.9065,103.2099,98.6802,100.9703,6953900.0],["2008-04-23",101.4528,101.532,95.1948,95.9726,7096400.0],["2008-04-24",96.023,96.6711,87.2229,88.1303,12051400.0],["2008-04-25",89.3977,95.7205,88.5768,94.5539,7917200.0],["2008-04-28",92.9912,93.2577,87.2805,89.0665,8770600.0],["2008-04-29",86.6036,87.5326,83.9535,85.0193,9023500.0],["2008-04-30",85.7322,89.2609,84.3568,88.2239,9217300.0],["2008-05-01",86.8196,89.0665,83.2117,88.2527,7748200.0],["2008-05-02",89.2249,90.3051,86.5244,89.7506,6246000.0],["2008-05-05",91.2773,92.3863,87.8711,89.8658,5599700.0],["2008-05-06",90.4419,93.1856,89.2681,91.803,6388600.0],["2008-05-07",91.9974,93.5313,89.1673,89.765,4995100.0],["2008-05-08",90.5067,91.5149,87.2517,91.5149,5271900.0],["2008-05-09",90.7876,92.5519,88.8144,91.0396,4260300.0],["2008-05-12",91.4573,92.2638,89.2105,91.4501,3612200.0],["2008-05-13",91.4429,91.7814,88.692,90.1971,4270200.0],["2008-05-14",89.981,93.7041,89.3761,90.1323,5639000.0],["2008-05-15",91.2053,93.3945,90.3843,92.8472,5298100.0],["2008-05-16",93.4017,95.1732,91.9542,93.3729,5000200.0],["2008-05-19",94.2154,94.2154,87.9935,89.2105,5560900.0],["2008-05-20",89.2105,91.5293,87.9791,91.3925,4008100.0],["2008-05-21",91.7166,92.0983,85.9915,86.8989,5097200.0],["2008-05-22",87.0861,90.8668,86.9204,88.2239,5739900.0],["2008-05-23",87.1365,87.7702,83.9463,86.3155,4952100.0],["2008-05-27",85.6674,86.2651,81.7787,83.1181,6054900.0],["2008-05-28",83.5358,89.0953,82.3404,89.0953,6040600.0],["2008-05-29",88.5336,90.017,87.0069,87.7054,4904300.0],["2008-05-30",88.8144,90.2547,87.9791,90.2475,3081000.0],["2008-06-02",90.1251,93.2505,89.2969,90.6004,4635600.0],["2008-06-03",91.7093,96.0662,91.4717,94.1218,8471700.0],["2008-06-04",94.6907,95.238,92.055,92.7103,5677100.0],["2008-06-05",93.7258,96.9088,93.0344,96.8007,7075900.0],["2008-06-06",96.1094,99.3572,95.6413,96.0374,5350400.0],["2008-06-09",99.6164,103.1379,98.7163,101.5464,10687100.0],["2008-06-10",100.099,104.7078,98.3994,103.6348,8717000.0],["2008-06-11",105.3919,109.0646,105.3703,107.754,12159900.0],["2008-06-12",108.3733,108.3733,104.7943,106.2129,6385400.0],["2008-06-13",106.7098,110.8002,105.1399,110.4041,6076800.0],["2008-06-16",112.3053,113.0974,109.6408,110.4977,5328800.0],["2008-06-17",111.0882,116.122,110.2745,115.9996,6826900.0],["2008-06-18",116.302,117.5623,112.3845,115.942,6055500.0],["2008-06-19",117.1446,117.2166,108.7622,108.9206,8602900.0],["2008-06-20",109.2231,112.0533,106.1913,109.9793,9245700.0],["2008-06-23",110.9802,111.2611,105.2191,108.503,6941500.0],["2008-06-24",107.8981,108.9999,102.2738,102.9651,7232400.0],["2008-06-25",101.64,106.4793,99.8109,104.823,8831000.0],["2008-06-26",104.4197,106.5585,101.3663,102.785,6057200.0],["2008-06-27",101.4816,107.2643,99.8901,106.7098,6953600.0],["2008-06-30",106.6378,107.9557,102.9795,104.2037,5401300.0],["2008-07-01",103.0803,103.174,97.953,101.7625,6895300.0],["2008-07-02",102.9075,103.6781,93.9202,93.9202,7024800.0],["2008-07-03",92.5015,95.7205,89.3257,95.2668,6312800.0],["2008-07-07",97.0167,97.9097,91.3565,93.2072,6851900.0],["2008-07-08",90.7372,94.734,85.7178,94.4243,10004800.0],["2008-07-09",96.1886,100.5238,96.1886,98.6875,7416700.0],["2008-07-10",100.1205,101.8272,97.5568,100.8839,5191300.0],["2008-07-11",100.1349,102.9219,98.493,102.1225,5132300.0],["2008-07-14",104.0957,105.8024,102.641,104.9166,4386100.0],["2008-07-15",103.7716,105.0679,96.2822,98.7883,8177300.0],["2008-07-16",99.7029,100.0053,94.8132,99.9405,6165100.0],["2008-07-17",99.6093,102.9507,91.6806,93.4521,7904900.0],["2008-07-18",90.9244,94.3091,89.3113,91.5509,6064600.0],["2008-07-21",92.8472,100.3582,92.7176,100.135,6487700.0],["2008-07-22",99.0116,99.9765,94.5467,97.4921,4414900.0],["2008-07-23",96.4262,96.4335,87.2805,87.6766,7895400.0],["2008-07-24",90.0458,93.3441,82.29,85.1561,11816600.0],["2008-07-25",86.4596,90.5643,83.0317,87.8926,5485100.0],["2008-07-28",89.5706,90.2907,86.2435,88.3319,5012900.0],["2008-07-29",85.2713,89.8082,84.6304,88.1159,7250500.0],["2008-07-30",89.657,95.5045,88.5912,95.4109,7277900.0],["2008-07-31",94.7699,95.7493,90.5571,91.6085,5649800.0],["2008-08-01",92.3935,94.6979,87.1365,88.3535,4335000.0],["2008-08-04",87.3597,87.4822,77.3426,78.7037,8448300.0],["2008-08-05",77.4717,81.6936,74.8924,79.5899,12284100.0],["2008-08-06",80.3247,83.1057,78.8478,81.3694,6503800.0],["2008-08-07",82.9184,83.5668,79.3521,79.7844,4534300.0],["2008-08-08",77.3276,77.6446,74.4457,75.231,7009700.0],["2008-08-11",74.3881,75.159,66.6143,69.4169,11303400.0],["2008-08-12",68.5307,72.587,68.3362,69.914,9463000.0],["2008-08-13",71.5062,77.1547,70.9659,77.1475,8932300.0],["2008-08-14",75.4112,77.7311,73.6676,75.1806,7131200.0],["2008-08-15",73.4948,74.208,68.1345,70.2599,8351800.0],["2008-08-18",72.2555,75.793,71.8737,73.1777,7936500.0],["2008-08-19",70.5336,75.9803,70.4616,74.5682,6280900.0],["2008-08-20",75.9659,77.4645,74.5682,77.025,5414800.0],["2008-08-21",79.0639,79.6115,75.195,77.8968,7698100.0],["2008-08-22",76.8521,78.0192,75.2887,77.342,5282600.0],["2008-08-25",78.5236,79.525,75.8218,77.1259,3769800.0],["2008-08-26",77.9616,78.3507,75.9947,76.7584,4734000.0],["2008-08-27",77.7095,79.2513,77.3781,78.6173,4712200.0],["2008-08-28",79.4314,79.8997,75.6489,76.5495,4773300.0],["2008-08-29",77.5077,78.5596,76.7873,76.9025,4555100.0],["2008-09-02",74.3017,74.9285,69.7411,70.0365,7763600.0],["2008-09-03",70.0941,72.6013,65.2021,67.0682,10819700.0],["2008-09-04",66.4558,67.5581,61.9817,63.2425,9470600.0],["2008-09-05",63.9558,68.3362,61.8664,68.0984,11069100.0],["2008-09-08",70.7642,71.2973,61.852,62.9615,10795200.0],["2008-09-09",60.7785,61.1676,55.3102,55.4831,14711700.0],["2008-09-10",56.2035,61.535,55.4759,59.6834,11754800.0],["2008-09-11",57.2338,61.9817,56.3333,61.6719,10530900.0],["2008-09-12",62.8174,66.8232,62.2338,66.2468,9483200.0],["2008-09-15",62.4644,65.5047,59.8851,60.6632,9387900.0],["2008-09-16",56.9889,63.682,56.1964,62.8535,10491900.0],["2008-09-17",62.9831,65.5336,58.3577,60.267,11591500.0],["2008-09-18",61.3837,64.0134,56.9744,61.0451,10320100.0],["2008-09-19",64.8347,68.8045,62.5292,68.682,9306900.0],["2008-09-22",69.1648,70.6633,67.4284,68.646,10013900.0],["2008-09-23",67.731,67.94,61.2396,61.9745,9610400.0],["2008-09-24",63.4298,64.3952,60.6992,60.7497,6287000.0],["2008-09-25",61.1964,61.9601,58.1776,60.9442,8461500.0],["2008-09-26",57.7525,57.8462,53.1199,54.7914,8855700.0],["2008-09-29",51.5638,51.8015,44.8202,45.9297,13023800.0],["2008-09-30",47.7453,50.6488,46.4701,49.0061,8933700.0],["2008-10-01",50.4038,51.5133,47.4067,48.6387,11250000.0],["2008-10-02",37.8893,37.8893,28.3936,28.5665,45801700.0],["2008-10-03",30.2236,32.4714,28.5737,29.4527,23066100.0],["2008-10-06",27.3777,28.0189,22.6442,26.7725,32855500.0],["2008-10-07",28.6601,28.7106,24.431,24.431,20813200.0],["2008-10-08",23.0693,28.444,22.7307,25.7567,28786400.0],["2008-10-09",27.7812,30.4037,25.6486,26.3114,24683000.0],["2008-10-10",24.395,29.4815,23.5304,26.225,23777200.0],["2008-10-13",28.9987,32.4066,27.493,31.8518,16778100.0],["2008-10-14",33.653,33.9195,27.3777,28.2783,22382800.0],["2008-10-15",27.0031,27.212,24.3229,24.4094,18083600.0],["2008-10-16",25.8431,25.8791,21.686,23.8907,23078400.0],["2008-10-17",22.5506,25.7711,22.1903,24.2509,19007700.0],["2008-10-20",26.1745,28.3071,25.7783,28.0477,18897300.0],["2008-10-21",27.2985,27.882,26.1529,26.4627,15020200.0],["2008-10-22",25.1443,25.5333,22.3417,23.2062,14549200.0],["2008-10-23",24.2293,24.3806,19.4526,20.771,31052100.0],["2008-10-24",17.6226,21.3762,17.2624,20.0145,19065500.0],["2008-10-27",19.9857,21.3474,19.0924,19.0924,11617200.0],["2008-10-28",20.7998,21.5996,18.1413,21.5996,15300800.0],["2008-10-29",21.9598,25.2163,21.5131,24.2437,17105000.0],["2008-10-30",25.663,27.4209,25.382,27.2408,15033200.0],["2008-10-31",26.3042,28.8186,25.6486,28.3936,12563100.0],["2008-11-03",28.6385,28.9915,26.5276,26.8734,10536000.0],["2008-11-04",28.4317,30.5094,28.3523,30.1126,12652000.0],["2008-11-05",29.788,31.137,27.6453,27.6742,10826500.0],["2008-11-06",26.7074,27.0537,24.2401,24.4421,12372600.0],["2008-11-07",25.3367,27.0105,24.9111,26.3251,10407300.0],["2008-11-10",28.309,29.0954,26.1519,26.3756,10789800.0],["2008-11-11",25.2502,25.8129,24.0598,24.6874,8356900.0],["2008-11-12",24.0959,24.0959,21.6069,21.6286,10189800.0],["2008-11-13",22.1191,24.5287,20.9648,24.4638,14530500.0],["2008-11-14",23.4466,25.1059,23.1508,23.4249,8945200.0],["2008-11-17",23.0137,23.5836,22.0037,22.7756,8550600.0],["2008-11-18",23.158,23.6847,21.643,22.6314,9280100.0],["2008-11-19",22.2851,22.8406,20.5969,20.7412,10505400.0],["2008-11-20",19.7889,19.8394,15.8282,16.0952,17385000.0],["2008-11-21",17.4587,18.0502,16.6362,17.9925,13372800.0],["2008-11-24",19.659,20.3661,19.017,19.5941,9882600.0],["2008-11-25",20.33,20.7123,18.8871,20.0919,6098900.0],["2008-11-26",19.0458,21.4771,18.851,21.2895,6890100.0],["2008-11-28",21.4843,21.9821,20.7196,21.8955,2444400.0],["2008-12-01",20.8422,20.8422,18.2162,18.3244,6599000.0],["2008-12-02",17.1412,19.6518,17.0619,19.5941,16167500.0],["2008-12-03",18.7573,20.0919,18.3316,19.4066,10298500.0],["2008-12-04",19.1035,20.1785,18.5048,18.9665,7158500.0],["2008-12-05",18.4398,19.9115,17.7112,19.8899,6430200.0],["2008-12-08",21.0081,22.2634,20.9216,21.6791,6932000.0],["2008-12-09",21.2173,24.2762,21.2101,23.0209,8836300.0],["2008-12-10",23.6702,25.2069,23.6702,24.7379,9190500.0],["2008-12-11",23.6991,25.4522,21.5059,22.2274,8960600.0],["2008-12-12",20.9216,23.3816,20.2073,22.7251,6869300.0],["2008-12-15",23.6414,24.168,22.3716,22.6963,5556300.0],["2008-12-16",24.269,25.9932,24.168,25.9427,9216000.0],["2008-12-17",25.6109,27.8401,25.5387,26.8157,9337900.0],["2008-12-18",27.465,27.5227,24.5648,25.0698,5973700.0],["2008-12-19",24.3916,25.2285,23.9227,24.2474,5825000.0],["2008-12-22",24.6658,24.6658,21.6935,22.4294,5781600.0],["2008-12-23",22.7324,23.8866,22.3861,22.6241,6523300.0],["2008-12-24",22.9921,23.0065,22.0831,22.5304,1941600.0],["2008-12-26",22.6313,23.6991,22.1985,23.5115,2453600.0],["2008-12-29",24.2762,24.7452,23.5187,24.4349,4747400.0],["2008-12-30",24.5287,24.774,23.6486,24.673,4075800.0],["2008-12-31",24.6153,25.4449,24.4494,24.9616,4224400.0],["2009-01-02",25.38,26.7868,25.1059,26.592,5472700.0],["2009-01-05",26.5992,28.1359,26.4694,27.1764,10678600.0],["2009-01-06",26.8518,28.1648,25.142,27.8185,16696100.0],["2009-01-07",28.2008,29.687,27.4505,27.7319,13245400.0],["2009-01-08",27.162,28.8573,26.3107,28.6914,10093400.0],["2009-01-09",29.1243,29.2758,27.6093,27.9844,6136700.0],["2009-01-12",27.6814,27.6814,24.4277,24.9327,10149000.0],["2009-01-13",24.6081,25.7624,24.1536,25.3079,7405100.0],["2009-01-14",24.5287,24.6009,23.1941,23.9588,7332200.0],["2009-01-15",23.8506,25.3944,22.4871,24.8678,8074000.0],["2009-01-16",25.986,26.3251,24.5504,25.5748,7463900.0],["2009-01-20",25.0987,25.1708,23.1291,23.1941,6788400.0],["2009-01-21",23.764,24.269,22.7756,24.269,6311900.0],["2009-01-22",23.4249,25.2069,23.0281,24.4926,7441700.0],["2009-01-23",23.3961,26.4477,23.1724,25.5315,6829800.0],["2009-01-26",25.7263,27.2702,25.6542,26.3539,7057100.0],["2009-01-27",26.7868,26.9672,25.6109,26.3612,5391000.0],["2009-01-28",27.0609,27.9844,26.7147,27.2485,7291900.0],["2009-01-29",26.6281,27.0537,26.0004,26.0654,5169700.0],["2009-01-30",26.39,26.5054,25.1059,25.7335,6462700.0],["2009-02-02",25.0049,26.3323,24.673,25.6469,5707600.0],["2009-02-03",25.8637,26.4561,25.4085,26.2538,4796100.0],["2009-02-04",26.7595,28.4139,26.4778,28.1755,8404700.0],["2009-02-05",27.8721,30.3067,27.7782,29.8733,9877800.0],["2009-02-06",30.8847,32.8425,30.7041,32.5463,15042000.0],["2009-02-09",33.081,35.1688,32.1056,32.9726,15282800.0],["2009-02-10",32.8281,33.919,31.217,31.9106,12423600.0],["2009-02-11",32.8714,32.9003,29.5915,30.4801,11216400.0],["2009-02-12",29.6204,31.1665,28.7535,31.1014,9791800.0],["2009-02-13",31.0798,31.5566,30.5452,30.9786,6961000.0],["2009-02-17",29.2592,29.5121,28.1033,28.5657,9673900.0],["2009-02-18",29.1725,30.1261,28.4717,29.5337,7728800.0],["2009-02-19",30.4729,31.6144,29.9961,30.1478,6947300.0],["2009-02-20",28.9341,30.9569,28.7607,30.7185,7216400.0],["2009-02-23",31.5205,32.1273,25.8276,25.9287,15044500.0],["2009-02-24",26.3694,28.4645,26.3477,28.0744,12875600.0],["2009-02-25",29.5843,30.0972,28.2189,28.2622,11328600.0],["2009-02-26",28.9702,30.0178,28.609,28.6523,7769400.0],["2009-02-27",27.8071,31.5855,27.3736,31.1014,18504200.0],["2009-03-02",29.7143,29.9166,26.6873,27.2508,15846800.0],["2009-03-03",27.8865,29.801,27.8143,29.0063,11400400.0],["2009-03-04",30.5379,32.0768,29.5482,30.2562,17362100.0],["2009-03-05",29.3025,30.6824,28.5873,28.963,8665500.0],["2009-03-06",29.6204,30.0322,27.2941,28.2911,9461200.0],["2009-03-09",27.6698,29.866,27.2724,29.1508,7494600.0],["2009-03-10",30.6318,32.1056,30.4296,31.8528,10150500.0],["2009-03-11",32.4958,33.1243,31.6144,32.8931,10162400.0],["2009-03-12",32.1851,32.4524,30.22,31.217,12301100.0],["2009-03-13",31.73,31.73,29.3676,30.4007,9695800.0],["2009-03-16",30.6607,31.3976,29.7649,29.8733,7437000.0],["2009-03-17",29.8733,30.7475,29.1797,30.5307,7232400.0],["2009-03-18",30.0033,30.928,29.3531,30.733,6601400.0],["2009-03-19",31.7878,32.4596,31.3037,31.4265,8638300.0],["2009-03-20",31.7227,32.1273,29.7215,30.0683,6910700.0],["2009-03-23",31.2387,32.3441,30.6896,32.3441,7790100.0],["2009-03-24",31.4121,33.8323,31.2821,32.5174,10378500.0],["2009-03-25",33.2977,33.9551,31.5205,32.8498,8351900.0],["2009-03-26",33.3193,34.8943,33.3193,34.822,9723000.0],["2009-03-27",34.5042,35.9635,33.4349,33.9912,10063900.0],["2009-03-30",32.5102,32.5102,30.4801,30.8775,10014200.0],["2009-03-31",31.5855,31.7155,30.1623,30.3284,7877700.0],["2009-04-01",29.801,32.1273,29.4543,31.7372,8838100.0],["2009-04-02",32.9726,33.1243,31.441,31.6938,8732300.0],["2009-04-03",31.0075,32.9726,30.9931,32.9726,6337200.0],["2009-04-06",31.9539,32.5247,31.3615,32.4308,5605100.0],["2009-04-07",31.7011,31.9106,30.8847,31.022,8056200.0],["2009-04-08",29.6132,32.9943,29.1725,32.9509,17971400.0],["2009-04-09",33.1893,33.7601,31.8094,32.1996,10615200.0],["2009-04-13",31.4988,32.2646,31.2893,31.9684,5336200.0],["2009-04-14",31.636,32.6764,31.4988,32.1562,4730100.0],["2009-04-15",31.8672,32.2429,31.4482,32.2357,4973700.0],["2009-04-16",32.3079,32.503,31.3326,31.5638,3864600.0],["2009-04-17",31.5638,31.5927,30.4585,30.4729,4643600.0],["2009-04-20",29.8877,30.0394,28.0961,28.4139,7907400.0],["2009-04-21",27.8215,28.8546,27.5687,28.0888,5381600.0],["2009-04-22",27.5903,28.8185,26.7884,27.8793,7149800.0],["2009-04-23",27.8071,28.609,27.3014,27.6048,6834400.0],["2009-04-24",28.0816,29.7577,27.8866,29.5915,6270400.0],["2009-04-27",28.7101,28.9774,27.901,28.1538,5993700.0],["2009-04-28",27.7493,28.4501,27.3736,28.1033,4127900.0],["2009-04-29",28.3923,29.0714,28.1755,28.9197,4186200.0],["2009-04-30",29.5988,30.5235,28.9847,29.2231,5532100.0],["2009-05-01",29.4615,31.2098,29.2809,30.5957,6788300.0],["2009-05-04",31.3615,32.149,31.0653,31.9828,8080400.0],["2009-05-05",31.9539,33.7187,31.6718,33.4655,9261700.0],["2009-05-06",34.0369,34.2394,32.6555,33.1256,6307300.0],["2009-05-07",33.8416,34.196,31.8599,32.9303,8630700.0],["2009-05-08",33.3932,33.6029,32.1419,32.8724,5274700.0],["2009-05-11",32.4674,32.9954,31.7876,32.236,4476100.0],["2009-05-12",32.7567,34.7168,31.9756,34.4781,9394100.0],["2009-05-13",34.4492,35.6209,33.0026,33.5162,10745500.0],["2009-05-14",33.3136,36.7708,33.0533,36.402,12234400.0],["2009-05-15",37.2265,38.2029,36.091,37.1035,11526600.0],["2009-05-18",37.9281,39.7796,37.6243,39.7796,9182100.0],["2009-05-19",39.7435,41.5516,39.5844,41.1321,10912200.0],["2009-05-20",41.906,42.9186,40.8428,41.096,10380700.0],["2009-05-21",39.6711,39.7073,37.8991,38.5862,9879100.0],["2009-05-22",39.541,40.8645,39.4252,40.04,8339900.0],["2009-05-26",39.4976,40.973,39.0925,40.7705,6614400.0],["2009-05-27",40.6114,41.5589,39.1866,39.4614,8713300.0],["2009-05-28",40.0183,40.3149,38.9407,39.9098,5455200.0],["2009-05-29",40.5101,40.7561,38.9334,39.5627,5943900.0],["2009-06-01",40.4233,41.2045,40.1413,40.8428,7176700.0],["2009-06-02",40.9152,41.407,38.7671,40.4812,5342500.0],["2009-06-03",39.7073,39.8592,37.5014,37.9281,8072900.0],["2009-06-04",38.0583,39.5627,37.9425,38.8249,6844600.0],["2009-06-05",39.418,39.4686,37.7906,38.4271,5704900.0],["2009-06-08",37.7907,37.8124,36.7275,37.4363,4560600.0],["2009-06-09",38.08,39.2806,37.8051,38.8611,4546000.0],["2009-06-10",39.6856,40.8501,38.9117,39.9821,6988200.0],["2009-06-11",39.8303,41.3998,39.6278,40.7416,6038300.0],["2009-06-12",40.1485,40.9513,39.5193,40.1268,4698100.0],["2009-06-15",39.3457,39.4035,38.0727,38.4199,4687000.0],["2009-06-16",38.919,39.0202,36.5249,37.0385,5394300.0],["2009-06-17",35.44,35.44,33.3064,33.4511,13898200.0],["2009-06-18",33.2341,34.1888,32.9809,33.1111,7283500.0],["2009-06-19",33.6029,34.1598,33.2268,33.5957,5684400.0],["2009-06-22",32.6699,33.0099,30.5218,30.5725,7914900.0],["2009-06-23",30.9196,32.0479,30.5001,31.7152,6778800.0],["2009-06-24",32.2577,32.9954,31.5995,31.8888,6024400.0],["2009-06-25",31.5561,31.99,31.1004,31.6718,5234900.0],["2009-06-26",30.8256,31.802,30.6665,31.3536,7033000.0],["2009-06-29",31.8165,33.7765,31.3174,33.2268,10055100.0],["2009-06-30",32.6989,33.1401,31.9394,32.0407,9681300.0],["2009-07-01",32.6916,33.0316,31.5633,31.6791,5126400.0],["2009-07-02",31.1945,33.6319,31.1945,32.6265,7741000.0],["2009-07-06",31.8454,32.0986,30.6809,31.5633,5175100.0],["2009-07-07",31.4765,31.679,29.719,29.8347,6198300.0],["2009-07-08",29.8926,30.4857,28.8004,29.4152,6160300.0],["2009-07-09",30.1674,31.2451,30.0155,30.9268,6005900.0],["2009-07-10",30.5218,32.3589,28.6703,29.7479,21331900.0],["2009-07-13",29.3646,30.7099,28.4894,30.7099,10696700.0],["2009-07-14",31.2306,31.7875,30.6954,31.2596,7229100.0],["2009-07-15",31.8165,32.612,31.4042,32.2215,6952000.0],["2009-07-16",35.1869,36.6407,34.6444,36.1488,19976100.0],["2009-07-17",35.874,39.3167,34.9699,35.8451,27362900.0],["2009-07-20",35.6353,36.6768,34.7457,35.5268,11001900.0],["2009-07-21",36.0259,36.7781,35.0929,35.5341,6135000.0],["2009-07-22",34.9554,35.129,34.0731,35.0205,6390300.0],["2009-07-23",34.5432,37.9642,34.5432,37.212,10285600.0],["2009-07-24",36.807,38.8683,36.7636,38.6586,8622100.0],["2009-07-27",38.7454,39.4903,37.8485,38.1306,6503400.0],["2009-07-28",37.4941,37.6822,36.1127,36.7781,6361400.0],["2009-07-29",36.2573,36.2573,35.1218,35.6064,5513800.0],["2009-07-30",36.4092,37.9498,36.3947,37.4001,5496000.0],["2009-07-31",37.0457,38.0872,36.713,37.7183,4721100.0],["2009-08-03",38.9768,40.0256,38.6947,39.8737,6428400.0],["2009-08-04",39.3669,39.8519,38.5851,38.8602,4789900.0],["2009-08-05",39.3018,40.2501,39.0194,39.128,6337500.0],["2009-08-06",39.7144,39.9243,38.5271,39.3741,4585100.0],["2009-08-07",39.8157,40.004,38.6213,38.9326,4679200.0],["2009-08-10",38.7878,39.2294,37.8539,38.2955,3178200.0],["2009-08-11",37.7453,38.5054,37.3978,37.5861,4012900.0],["2009-08-12",37.2169,38.8312,37.0648,38.3969,5365100.0],["2009-08-13",39.2004,40.1343,38.4765,39.5624,4256500.0],["2009-08-14",39.4321,39.5045,38.8023,39.1425,3144200.0],["2009-08-17",37.7236,37.7888,36.8187,37.0069,4148800.0],["2009-08-18",37.5064,38.4258,37.13,38.1362,3557600.0],["2009-08-19",37.3544,39.0918,37.1228,38.614,3883700.0],["2009-08-20",38.8167,39.6637,38.6937,39.4321,4761800.0],["2009-08-21",39.3959,39.9967,39.0773,39.4248,4809600.0],["2009-08-24",39.7506,40.3442,38.5489,38.8457,5312700.0],["2009-08-25",38.8964,39.3814,37.2024,37.6802,6292400.0],["2009-08-26",37.5716,38.1145,37.0866,37.4123,3933600.0],["2009-08-27",37.2096,37.4992,36.5726,37.1952,3335400.0],["2009-08-28",36.4785,36.6956,35.617,36.0586,6980700.0],["2009-08-31",35.2333,35.6532,34.922,35.0885,4061100.0],["2009-09-01",35.0161,36.768,34.8569,35.769,8474300.0],["2009-09-02",36.2685,37.0576,35.2912,36.6667,6280800.0],["2009-09-03",37.101,37.1807,36.3771,36.8259,3266200.0],["2009-09-04",36.7101,37.4268,36.5581,37.1807,2889800.0],["2009-09-08",37.6223,38.3607,37.5716,37.8829,4136300.0],["2009-09-09",38.0421,38.1579,36.92,37.3472,4086700.0],["2009-09-10",36.7174,37.0142,35.9645,36.7174,5213600.0],["2009-09-11",37.2892,38.4113,37.2748,37.8322,7062600.0],["2009-09-14",36.4205,37.5499,36.312,37.311,4609400.0],["2009-09-15",37.7164,39.0267,37.615,38.8529,6663900.0],["2009-09-16",39.0194,39.2728,38.0349,38.3969,5462900.0],["2009-09-17",38.0856,39.6348,38.0494,38.8964,5392700.0],["2009-09-18",38.2883,39.5986,38.2883,39.2728,4459800.0],["2009-09-21",37.4847,37.7888,36.8477,37.2169,7337500.0],["2009-09-22",37.8322,38.5344,37.2965,37.5788,5139000.0],["2009-09-23",37.6222,37.767,36.3264,36.4857,6248000.0],["2009-09-24",36.6811,37.5354,36.2034,36.4857,5016300.0],["2009-09-25",36.2685,36.4495,35.4794,35.6242,4011000.0],["2009-09-28",35.6532,36.0875,35.5084,35.8631,4022000.0],["2009-09-29",36.0007,36.1961,35.2188,35.3057,3894600.0],["2009-09-30",35.5012,35.6025,34.5311,34.799,5135800.0],["2009-10-01",34.8496,34.922,33.4887,33.6117,7137300.0],["2009-10-02",33.076,33.9882,32.6562,33.4307,4296700.0],["2009-10-05",33.9085,33.9085,32.5765,33.2715,7777300.0],["2009-10-06",34.5239,35.465,34.2777,34.6687,8868500.0],["2009-10-07",35.1464,35.1682,34.3574,34.922,4790000.0],["2009-10-08",35.5953,36.2396,35.4722,35.95,7572000.0],["2009-10-09",35.4432,36.4929,35.436,35.6459,4458200.0],["2009-10-12",36.0079,36.3264,35.0017,35.6604,4376800.0],["2009-10-13",35.6532,35.95,35.1103,35.5084,3376000.0],["2009-10-14",36.1961,36.9852,36.0513,36.5147,5987300.0],["2009-10-15",36.3626,36.8766,36.2251,36.6812,3327900.0],["2009-10-16",36.3264,37.6947,36.283,37.3616,6565300.0],["2009-10-19",37.9408,39.0846,37.644,38.824,7700000.0],["2009-10-20",38.9977,39.0267,37.8249,38.5199,4505900.0],["2009-10-21",37.9987,39.8013,37.8612,38.5851,6360400.0],["2009-10-22",38.3027,39.1642,37.6512,38.5272,6542800.0],["2009-10-23",38.6502,39.0194,37.3255,37.492,4679000.0],["2009-10-26",37.6729,38.2883,35.7328,36.1093,8882900.0],["2009-10-27",36.1237,36.4785,35.4722,35.5374,4806700.0],["2009-10-28",35.2768,36.1961,34.2416,34.3719,5940800.0],["2009-10-29",34.8207,35.8342,34.7555,35.4433,3884300.0],["2009-10-30",35.5663,35.5663,33.4163,33.8289,6250600.0],["2009-11-02",34.5311,35.0885,33.5973,34.3429,6160400.0],["2009-11-03",33.9153,35.3937,33.7052,34.8864,4640400.0],["2009-11-04",35.3212,36.0676,35.2053,35.343,4800800.0],["2009-11-05",35.7053,35.8792,34.8212,35.8647,4253900.0],["2009-11-06",35.4372,36.5822,35.4372,36.4879,4011100.0],["2009-11-09",37.6336,37.8121,36.9715,37.3583,4065000.0],["2009-11-10",37.4699,38.1766,37.098,37.9311,5210000.0],["2009-11-11",38.2733,38.6676,37.8046,38.5188,4136500.0],["2009-11-12",38.2882,38.5262,36.6367,36.9789,8983700.0],["2009-11-13",37.1351,37.3732,35.4837,35.7961,6492900.0],["2009-11-16",36.3094,37.5666,36.2425,37.1128,5263800.0],["2009-11-17",36.9417,39.523,36.9194,39.2552,7640900.0],["2009-11-18",39.776,40.7207,39.4263,40.4975,7880900.0],["2009-11-19",40.1181,40.3711,38.9949,40.2149,4405500.0],["2009-11-20",39.523,41.1968,39.4115,41.1447,6186000.0],["2009-11-23",41.6729,42.7143,40.624,40.8992,6701100.0],["2009-11-24",40.8992,40.9141,39.7611,40.2446,5212000.0],["2009-11-25",40.4752,41.6506,40.2223,41.6431,3614400.0],["2009-11-27",39.8875,41.1447,39.8057,40.4306,2327400.0],["2009-11-30",40.4752,41.1373,40.1553,40.505,3500200.0],["2009-12-01",41.1224,42.9003,41.1001,42.5284,6925000.0],["2009-12-02",42.997,46.047,42.7739,45.8908,13677700.0],["2009-12-03",46.0991,46.1511,44.5741,45.0651,6426500.0],["2009-12-04",46.1809,46.4636,42.4912,43.3615,9884600.0],["2009-12-07",44.0608,45.1766,43.7186,44.5889,6100600.0],["2009-12-08",44.2096,45.0055,43.8897,44.0905,4980000.0],["2009-12-09",44.3286,44.708,43.7037,44.3584,5055000.0],["2009-12-10",44.8419,45.0055,43.8897,44.403,3819500.0],["2009-12-11",44.7154,45.1543,43.4062,43.8823,5037600.0],["2009-12-14",44.1352,44.3806,43.183,43.8748,4228800.0],["2009-12-15",43.8525,45.7941,43.5549,43.9641,5325500.0],["2009-12-16",44.3807,44.9683,43.9046,44.3955,3410100.0],["2009-12-17",43.8674,43.8897,41.5018,41.6803,8549600.0],["2009-12-18",41.658,42.1713,40.6984,41.0778,7128700.0],["2009-12-21",42.6474,43.6665,42.4837,43.3764,7642200.0],["2009-12-22",42.8334,43.8302,42.7367,43.6293,5654000.0],["2009-12-23",44.3286,45.0799,43.9269,44.8567,4596400.0],["2009-12-24",44.5815,45.3254,44.4327,45.0874,1950500.0],["2009-12-28",45.6974,45.8313,44.9684,45.251,2311300.0],["2009-12-29",44.8419,44.8865,43.8451,44.3955,3227100.0],["2009-12-30",43.8971,44.708,43.8302,44.455,1871000.0],["2009-12-31",44.7824,44.8865,44.4328,44.4328,1820600.0],["2010-01-04",44.9684,46.3892,44.6931,45.9057,4072100.0],["2010-01-05",46.4413,47.4827,46.4413,46.9769,6505800.0],["2010-01-06",47.877,49.0597,46.8429,48.7771,9995100.0],["2010-01-07",48.42,49.3573,47.9439,48.9184,5544100.0],["2010-01-08",48.9035,49.8185,48.7101,49.6177,4074500.0],["2010-01-11",50.4732,50.793,48.6357,49.3276,4027700.0],["2010-01-12",47.1108,47.877,45.8759,46.4859,10232000.0],["2010-01-13",46.3148,46.6793,45.1543,46.5231,6831400.0],["2010-01-14",46.6942,46.9322,45.0948,45.2585,4516300.0],["2010-01-15",45.7271,46.5603,45.1617,45.7941,5458800.0],["2010-01-19",45.7494,46.9397,45.6676,46.895,4479800.0],["2010-01-20",46.2627,46.4041,45.2361,46.1437,4317400.0],["2010-01-21",46.1809,47.1628,44.6485,44.6857,5739800.0],["2010-01-22",44.6931,45.0055,43.3839,43.6145,3872100.0],["2010-01-25",44.1649,45.132,43.6963,43.7112,3217100.0],["2010-01-26",43.2574,44.8047,42.4466,43.5773,4684000.0],["2010-01-27",43.7484,44.1352,42.2085,43.1756,4180800.0],["2010-01-28",42.7738,43.2946,40.7802,41.3307,7023300.0],["2010-01-29",41.8366,42.6177,39.5751,39.8057,5921900.0],["2010-02-01",40.2297,41.8589,40.2074,41.8589,3562000.0],["2010-02-02",42.2609,42.3279,41.1366,41.9557,5062300.0],["2010-02-03",42.7002,43.5118,42.2609,42.9161,4821300.0],["2010-02-04",42.0078,42.2163,40.2134,40.2134,4867200.0],["2010-02-05",40.5336,41.2111,39.3646,41.0845,4786900.0],["2010-02-08",41.4419,42.1492,40.5857,40.608,3891800.0],["2010-02-09",41.3526,42.8119,41.3526,42.3726,5042800.0],["2010-02-10",42.8789,43.281,42.0524,42.7523,5103100.0],["2010-02-11",42.9608,43.8692,42.7449,43.4969,6274000.0],["2010-02-12",42.73,44.0255,42.5141,43.8022,4379600.0],["2010-02-16",44.6733,45.0009,44.2563,44.9562,4501900.0],["2010-02-17",45.6933,45.8571,44.8222,45.6114,4766600.0],["2010-02-18",45.3508,45.604,44.6137,45.0903,4969500.0],["2010-02-19",45.4849,45.6784,44.8967,45.254,4479700.0],["2010-02-22",45.7305,45.7305,44.8966,45.1796,4226600.0],["2010-02-23",45.1051,45.2392,43.5862,43.8394,4260900.0],["2010-02-24",43.5565,43.8319,42.4545,42.9012,4302000.0],["2010-02-25",42.4396,43.7798,41.6578,43.5713,5280000.0],["2010-02-26",43.7352,44.033,43.0651,43.4746,2887500.0],["2010-03-01",43.5639,44.301,43.1618,44.2638,3433200.0],["2010-03-02",45.5965,46.3485,45.3434,45.7827,4776700.0],["2010-03-03",45.7827,46.3411,45.4625,45.6189,3092100.0],["2010-03-04",45.7976,46.0656,44.7775,44.9935,3675400.0],["2010-03-05",45.6784,46.2741,45.5742,45.8646,3965200.0],["2010-03-08",46.1996,46.5272,45.6189,45.7008,2208700.0],["2010-03-09",45.4178,46.2517,45.1349,45.4029,3738600.0],["2010-03-10",45.6189,45.6412,44.6361,44.9339,4439500.0],["2010-03-11",44.9488,45.0009,44.0553,44.6212,3482900.0],["2010-03-12",47.1824,48.1727,46.9889,47.5026,11275600.0],["2010-03-15",47.2941,47.4952,46.1624,46.4528,4364000.0],["2010-03-16",46.907,47.4803,46.6836,46.9367,3693800.0],["2010-03-17",47.3909,47.4207,45.8497,46.0954,4054900.0],["2010-03-18",45.9688,46.3485,44.0553,44.3457,8493000.0],["2010-03-19",43.4969,44.5914,43.2661,43.4969,5150300.0],["2010-03-22",42.8938,44.2117,42.6853,44.0702,4734200.0],["2010-03-23",43.8841,44.5244,43.4076,44.033,3511100.0],["2010-03-24",43.5863,45.3062,43.5192,44.8818,6392200.0],["2010-03-25",45.5221,45.6412,43.415,43.5118,4787700.0],["2010-03-26",43.8022,44.8222,43.6458,44.1893,3814300.0],["2010-03-29",44.7254,45.2615,44.234,44.8371,3211600.0],["2010-03-30",44.8445,45.1051,44.234,44.7105,2674400.0],["2010-03-31",44.4052,45.2689,44.4052,45.2466,4428100.0],["2010-04-01",44.3755,44.8296,42.9608,43.4299,11131600.0],["2010-04-05",43.9957,43.9957,42.9608,43.1767,4738000.0],["2010-04-06",42.8119,43.4001,42.7077,42.8417,3516000.0],["2010-04-07",42.7821,43.2512,42.1939,42.4322,4964100.0],["2010-04-08",42.0748,42.9459,41.8216,42.8789,2732200.0],["2010-04-09",43.348,43.348,41.9408,42.179,5010300.0],["2010-04-12",42.3428,42.4768,41.9557,42.2535,2990700.0],["2010-04-13",42.0822,42.5662,41.7993,42.2758,4738500.0],["2010-04-14",41.3675,41.6951,40.6229,41.2483,9088300.0],["2010-04-15",41.3675,41.978,40.9282,41.0696,4966100.0],["2010-04-16",40.958,41.0548,40.139,40.3028,5492900.0],["2010-04-19",39.9528,40.1017,38.6424,39.6029,6195000.0],["2010-04-20",40.0496,41.025,39.9826,40.8909,4507800.0],["2010-04-21",41.2186,41.2186,39.2455,39.6327,5439000.0],["2010-04-22",39.2753,40.2879,38.9104,40.2655,4157400.0],["2010-04-23",40.474,40.4814,39.1636,40.0422,4284700.0],["2010-04-26",39.8486,40.206,38.7541,38.8583,6521200.0],["2010-04-27",38.7094,38.7615,37.4511,37.6596,8069100.0],["2010-04-28",37.9351,38.8881,37.4734,38.6796,6384400.0],["2010-04-29",38.7541,39.2827,37.8234,38.352,5174700.0],["2010-04-30",38.5977,39.0817,38.0542,38.0765,4519300.0],["2010-05-03",38.4786,38.6722,37.2575,37.9574,3602300.0],["2010-05-04",37.5251,37.5475,36.3997,36.5935,5275500.0],["2010-05-05",36.042,37.2047,35.3489,35.9973,6391200.0],["2010-05-06",36.2656,37.2047,34.0297,35.5203,7213300.0],["2010-05-07",35.5203,36.6681,35.0359,35.893,8830900.0],["2010-05-10",37.309,37.555,35.96,36.3178,5674300.0],["2010-05-11",35.8259,36.0495,35.4011,35.5278,4285400.0],["2010-05-12",36.1836,36.8991,35.7141,36.8171,5911900.0],["2010-05-13",36.519,36.6308,35.6619,35.7961,3519600.0],["2010-05-14",35.5054,36.1091,35.1253,35.5949,4018400.0],["2010-05-17",35.5203,35.7886,34.1415,34.9241,4009900.0],["2010-05-18",35.4309,36.2731,35.3936,35.7737,7258300.0],["2010-05-19",35.7514,35.8333,34.2161,34.9241,5396800.0],["2010-05-20",33.7987,34.3055,33.1801,33.5155,5921400.0],["2010-05-21",32.8596,34.2831,32.8,34.067,5376400.0],["2010-05-24",34.708,34.708,33.4932,33.4932,3759900.0],["2010-05-25",32.2262,33.3739,31.8982,33.2994,6441500.0],["2010-05-26",33.6646,33.8211,32.5615,32.7926,4068200.0],["2010-05-27",33.5304,35.0433,33.4559,35.0433,5582200.0],["2010-05-28",35.1402,35.2744,34.0968,34.4099,3024100.0],["2010-06-01",34.5291,34.8794,33.2472,33.2472,3404200.0],["2010-06-02",33.6795,34.5067,33.5155,34.5067,2945600.0],["2010-06-03",34.6632,34.7005,32.9938,33.3441,4846300.0],["2010-06-04",32.6361,33.3068,32.01,32.092,4144600.0],["2010-06-07",32.0995,32.9789,31.9504,32.1889,4138500.0],["2010-06-08",32.1665,32.4125,31.4511,31.8237,3814200.0],["2010-06-09",32.3529,32.8298,31.5479,31.6896,3367900.0],["2010-06-10",32.487,33.7838,32.405,33.7689,5008300.0],["2010-06-11",33.3813,33.7689,33.046,33.7167,3120500.0],["2010-06-14",34.1937,34.1937,32.7479,32.7702,3304200.0],["2010-06-15",32.9565,33.8956,32.8671,33.8807,2934900.0],["2010-06-16",33.4559,34.2384,33.3664,33.7391,3036900.0],["2010-06-17",34.067,34.067,32.7031,33.0311,3999200.0],["2010-06-18",32.9938,33.0683,32.3603,32.3901,5164700.0],["2010-06-21",33.0907,33.2994,32.1516,32.487,4495100.0],["2010-06-22",32.3752,32.9789,32.1964,32.2858,3759700.0],["2010-06-23",32.3081,32.8373,32.0324,32.5988,2573600.0],["2010-06-24",32.4497,32.4497,31.7119,31.7566,2562500.0],["2010-06-25",31.8312,32.0771,31.3393,31.6299,2640800.0],["2010-06-28",31.7119,31.7641,30.9293,31.0411,2766500.0],["2010-06-29",30.4449,30.4598,29.1779,29.327,5239800.0],["2010-06-30",29.6698,30.2959,28.9618,29.0512,5434100.0],["2010-07-01",29.0438,29.3494,28.0824,28.9916,5446600.0],["2010-07-02",28.9693,29.558,28.5817,29.3866,3533500.0],["2010-07-06",29.8189,29.9903,28.9096,29.163,3392200.0],["2010-07-07",29.1183,31.9504,28.9916,31.8535,6930900.0],["2010-07-08",32.2485,33.5006,31.9653,33.3292,7579800.0],["2010-07-09",32.9938,34.6483,32.9118,34.38,6819000.0],["2010-07-12",34.4471,34.4545,31.1008,31.6597,13647100.0],["2010-07-13",32.0026,32.6957,31.0113,31.0784,9755000.0],["2010-07-14",30.9666,31.7268,30.7505,31.3169,5902600.0],["2010-07-15",31.4287,32.2709,30.7952,32.2336,7610300.0],["2010-07-16",32.6361,33.5006,31.8908,33.359,9182600.0],["2010-07-19",33.1429,34.0148,32.8596,33.3664,5017600.0],["2010-07-20",32.8447,34.7899,32.8298,34.693,5651100.0],["2010-07-21",35.0135,35.103,33.2547,33.4112,6564200.0],["2010-07-22",33.8583,34.0745,32.1964,33.5006,7594600.0],["2010-07-23",34.0521,35.0061,33.836,34.8794,5863900.0],["2010-07-26",35.0359,35.0433,34.1117,34.4248,2744900.0],["2010-07-27",34.0968,34.1863,33.2919,33.4857,3437800.0],["2010-07-28",33.508,35.021,33.4857,34.6185,7903300.0],["2010-07-29",34.8048,36.1762,34.6931,35.4682,7286100.0],["2010-07-30",35.4681,35.8631,34.9614,35.5129,2999800.0],["2010-08-02",34.8719,37.0407,34.4918,36.8097,9185800.0],["2010-08-03",36.2656,36.5712,35.7514,35.8483,4358200.0],["2010-08-04",36.0273,37.6612,35.8706,37.5866,6138500.0],["2010-08-05",37.7432,39.0936,37.7432,38.2655,9343200.0],["2010-08-06",38.4221,39.3771,37.6835,38.1909,6000700.0],["2010-08-09",38.3923,38.5341,37.6537,38.1536,3335400.0],["2010-08-10",37.5194,38.1983,37.1762,37.9298,2808400.0],["2010-08-11",36.9673,37.4672,36.5943,36.8703,2754200.0],["2010-08-12",36.3257,38.8176,36.2735,38.2729,4719300.0],["2010-08-13",38.6161,38.8026,37.6015,38.1983,3298500.0],["2010-08-16",38.2655,38.7877,37.9074,38.1461,2643600.0],["2010-08-17",41.6824,42.2644,40.5708,41.481,19051000.0],["2010-08-18",42.3017,43.57,42.1152,43.182,16066300.0],["2010-08-19",42.9134,43.6147,42.0779,42.1972,7356100.0],["2010-08-20",41.6228,42.3315,41.6004,42.2569,5512500.0],["2010-08-23",43.1746,44.6742,43.1746,44.5921,9611700.0],["2010-08-24",43.5252,44.2862,43.0104,43.3536,8224600.0],["2010-08-25",42.2644,42.7941,40.5932,41.9958,8914000.0],["2010-08-26",42.3166,42.8761,40.7797,41.6227,5923600.0],["2010-08-27",42.1972,43.5401,41.7571,43.473,4976500.0],["2010-08-30",43.1074,43.4954,42.5479,42.712,3114400.0],["2010-08-31",42.3837,43.9132,42.2047,43.764,4025700.0],["2010-09-01",44.331,44.4802,43.4282,43.6222,5107800.0],["2010-09-02",43.749,44.331,43.279,43.5327,3418000.0],["2010-09-03",44.2041,44.2414,43.0627,43.3462,3561200.0],["2010-09-07",42.8911,43.7341,42.8911,43.1671,3359300.0],["2010-09-08",43.6073,44.9875,43.4208,44.5175,5319700.0],["2010-09-09",44.9204,44.9204,43.4655,43.7714,3490700.0],["2010-09-10",44.0848,44.8905,43.9728,44.2787,3263500.0],["2010-09-13",44.7935,44.8532,44.2191,44.51,3249400.0],["2010-09-14",43.9281,44.4876,43.4879,43.8833,2967900.0],["2010-09-15",43.4282,43.6893,42.2196,42.9657,3689200.0],["2010-09-16",43.2044,45.4501,43.2044,45.174,7600800.0],["2010-09-17",45.1516,45.1591,44.1817,44.7786,4635500.0],["2010-09-20",45.1516,46.2036,44.7861,45.4799,4853500.0],["2010-09-21",45.6217,45.6217,44.0176,44.2713,4088900.0],["2010-09-22",44.3981,45.4948,44.3981,44.9651,3642900.0],["2010-09-23",44.5548,45.8828,44.2041,45.7708,4317400.0],["2010-09-24",46.1066,46.5468,45.6813,46.3229,4091900.0],["2010-09-27",46.4199,47.7032,46.3975,47.2928,4924800.0],["2010-09-28",47.2854,47.3227,45.5844,46.0842,4798100.0],["2010-09-29",46.4125,46.6065,45.4053,45.4799,3175700.0],["2010-09-30",45.644,45.7634,43.2343,43.8386,7410800.0],["2010-10-01",43.8386,45.2561,43.8386,44.4802,5325300.0],["2010-10-04",44.4653,44.5548,43.7117,43.861,4257100.0],["2010-10-05",43.7416,46.2185,43.6819,45.3605,8034700.0],["2010-10-06",45.4202,46.7034,45.1889,45.5172,4774600.0],["2010-10-07",45.7858,46.032,45.0322,45.9051,3708100.0],["2010-10-08",47.7405,50.5979,47.7405,48.9491,16205500.0],["2010-10-11",49.5459,50.3964,49.0759,49.7101,7599700.0],["2010-10-12",49.5161,51.1798,49.158,50.8441,5766100.0],["2010-10-13",51.2096,51.3216,50.3591,50.7769,4387500.0],["2010-10-14",50.9634,51.4782,49.5832,49.6504,3810200.0],["2010-10-15",49.8071,51.0754,49.3072,51.0231,5715700.0],["2010-10-18",51.2097,51.4633,49.6877,49.7325,3503000.0],["2010-10-19",48.6954,49.2699,47.5017,48.024,5715600.0],["2010-10-20",49.0908,50.6053,48.8894,50.0756,4329000.0],["2010-10-21",50.4337,50.5531,48.9715,49.6205,2796000.0],["2010-10-22",49.9414,50.195,48.673,49.2102,2162000.0],["2010-10-25",50.0532,51.1873,49.8891,50.7322,3741200.0],["2010-10-26",50.8366,53.888,50.762,53.2986,7472200.0],["2010-10-27",52.7913,52.8883,51.4857,52.6719,4521200.0],["2010-10-28",53.9104,53.9104,51.7244,52.5153,3760600.0],["2010-10-29",52.5302,54.746,52.5302,54.5818,5080100.0],["2010-11-01",54.47,54.6266,53.6045,53.9626,2727000.0],["2010-11-02",54.3882,54.6196,53.2683,53.5819,2883500.0],["2010-11-03",53.6491,53.7685,51.7677,52.5516,4516400.0],["2010-11-04",53.3504,53.4549,52.5889,53.0368,4509600.0],["2010-11-05",53.9776,54.1567,52.5292,52.8428,4760400.0],["2010-11-08",52.8502,53.552,52.5889,52.9622,3234000.0],["2010-11-09",54.2762,55.4334,53.5072,53.9029,5375500.0],["2010-11-10",54.2687,54.2836,53.0145,53.7685,2434000.0],["2010-11-11",53.2832,55.3811,53.216,55.1422,4052600.0],["2010-11-12",54.6793,54.6793,51.7677,52.0364,5273300.0],["2010-11-15",52.3351,52.3724,49.3637,49.5802,9839300.0],["2010-11-16",49.4458,49.6474,48.199,49.513,7447500.0],["2010-11-17",49.7818,50.7598,49.4607,50.3342,4425500.0],["2010-11-18",51.5661,52.0738,51.1928,51.7677,4480900.0],["2010-11-19",51.2152,52.3575,51.1629,52.2977,3659700.0],["2010-11-22",52.4396,53.3654,51.6632,52.0738,5040100.0],["2010-11-23",51.4093,51.9916,50.6329,51.5288,3912500.0],["2010-11-24",51.5661,52.6561,51.3272,52.559,2827000.0],["2010-11-26",52.3724,52.3724,51.7751,52.1111,1250700.0],["2010-11-29",51.9394,51.9394,49.8714,51.0062,5790100.0],["2010-11-30",50.3268,50.7374,49.6922,50.491,6447600.0],["2010-12-01",51.1853,51.2152,49.1323,51.1331,7535700.0],["2010-12-02",51.1107,51.5064,49.8341,49.9908,5484300.0],["2010-12-03",50.0506,51.6482,49.9162,51.5885,6365200.0],["2010-12-06",51.5288,52.3948,51.1928,51.7528,4516100.0],["2010-12-07",52.3873,53.0667,51.3272,51.6408,6137000.0],["2010-12-08",51.9842,51.9917,50.4761,51.2301,3341800.0],["2010-12-09",51.469,51.5064,50.5657,51.0062,2656300.0],["2010-12-10",51.372,51.3869,50.394,51.2077,2255800.0],["2010-12-13",51.3645,51.5064,49.5354,49.6997,5228800.0],["2010-12-14",49.6623,49.7743,48.6918,48.9008,4272200.0],["2010-12-15",48.8709,50.1476,48.5275,49.3637,4159100.0],["2010-12-16",49.5578,49.6698,48.6171,49.2816,3452900.0],["2010-12-17",49.3488,50.5881,48.9606,50.2671,3586800.0],["2010-12-20",50.4014,50.8942,49.9012,50.3342,2180700.0],["2010-12-21",50.9091,51.7005,50.5806,51.6333,3049900.0],["2010-12-22",51.8125,52.0738,51.372,51.6706,2004000.0],["2010-12-23",51.7527,53.5445,51.5138,53.0443,3172400.0],["2010-12-27",52.9622,53.4923,52.35,53.3654,2067100.0],["2010-12-28",53.6267,54.1866,53.1713,53.3355,2371400.0],["2010-12-29",53.776,56.5159,53.5445,55.844,5912100.0],["2010-12-30",56.0829,57.3371,55.9634,56.6129,4524000.0],["2010-12-31",56.7324,57.1804,56.2248,57.0087,2303000.0],["2011-01-03",57.8299,58.3674,56.6279,56.9265,5621000.0],["2011-01-04",56.4338,56.5906,54.7988,55.9933,7149600.0],["2011-01-05",57.4342,57.8374,56.3069,57.5835,9796200.0],["2011-01-06",57.9046,58.7407,57.4641,57.9494,7111300.0],["2011-01-07",58.6661,58.6661,56.3666,56.9564,5969500.0],["2011-01-10",56.9489,56.9788,55.8141,56.4263,3899600.0],["2011-01-11",56.8668,57.7478,56.4711,56.8444,3616300.0],["2011-01-12",58.2256,59.7038,57.3297,59.5844,7246100.0],["2011-01-13",60.413,61.3537,59.6142,60.2413,7216700.0],["2011-01-14",61.1148,62.1974,60.2488,61.9435,6149900.0],["2011-01-18",62.3392,63.7951,62.2347,63.5114,7578900.0],["2011-01-19",61.3836,61.3836,56.5458,56.8519,24277500.0],["2011-01-20",57.2177,57.2774,53.6491,54.2538,19891900.0],["2011-01-21",55.7171,56.3815,54.5151,54.6494,9401100.0],["2011-01-24",55.1945,57.1654,54.9481,56.7623,7443200.0],["2011-01-25",57.0908,57.2625,54.6047,56.5234,7851400.0],["2011-01-26",57.2699,59.0543,57.0534,58.8378,7607700.0],["2011-01-27",59.7635,60.5325,58.3226,58.7332,8325900.0],["2011-01-28",59.6142,60.1965,58.3002,59.5619,6824600.0],["2011-01-31",60.316,60.5922,59.0319,60.5026,5270600.0],["2011-02-01",61.0704,62.8259,60.9583,62.6616,7021100.0],["2011-02-02",62.7811,63.1023,61.4514,62.1611,6644200.0],["2011-02-03",62.2731,62.3628,60.5848,62.0191,5549100.0],["2011-02-04",62.176,62.3553,60.8164,61.6531,5253500.0],["2011-02-07",62.2881,62.8932,61.7054,62.5645,5637200.0],["2011-02-08",62.5943,63.0874,61.3916,62.7886,5806400.0],["2011-02-09",63.6103,64.2378,62.7512,63.1397,6265300.0],["2011-02-10",62.6616,64.2453,62.1162,64.1855,4379500.0],["2011-02-11",63.6477,66.1652,63.6477,65.9784,6024800.0],["2011-02-14",65.4256,66.6657,65.2314,66.5312,5014400.0],["2011-02-15",65.7917,66.2474,63.3937,63.4385,6965000.0],["2011-02-16",64.2453,64.5441,63.5057,64.447,4673000.0],["2011-02-17",63.8643,64.9923,63.4236,64.8056,3993100.0],["2011-02-18",64.9326,64.9326,61.9145,62.0191,6130800.0],["2011-02-22",60.1067,62.6989,59.0608,59.8751,8404700.0],["2011-02-23",60.0096,60.8836,56.3267,60.7417,11986000.0],["2011-02-24",62.2507,62.8259,60.2188,61.4065,8344900.0],["2011-02-25",62.0714,63.4983,62.0042,63.446,5562900.0],["2011-02-28",64.2378,64.5441,63.05,64.1332,4751100.0],["2011-03-01",64.2976,64.7458,62.5719,63.4684,6836900.0],["2011-03-02",62.2208,64.0137,62.1386,63.0724,3813400.0],["2011-03-03",63.9166,64.4843,63.1994,64.32,4290700.0],["2011-03-04",64.6039,64.6039,63.0724,63.8718,3409500.0],["2011-03-07",63.5207,64.2453,61.3094,61.795,4170600.0],["2011-03-08",61.9295,62.0116,59.4941,60.9284,5625800.0],["2011-03-09",59.2327,60.6819,58.5902,58.8965,5730800.0],["2011-03-10",57.7087,58.4707,56.1698,56.1997,8433900.0],["2011-03-11",54.9223,57.8955,54.5562,56.9841,6771800.0],["2011-03-14",56.4985,57.5967,56.0428,56.9916,4070200.0],["2011-03-15",55.1165,57.4622,54.5786,56.999,6603200.0],["2011-03-16",57.1111,58.127,55.5348,56.3864,6574700.0],["2011-03-17",57.4547,58.1495,56.7749,57.4622,4027700.0],["2011-03-18",58.3138,58.7546,56.4089,56.4238,4184400.0],["2011-03-21",57.395,57.7012,56.4985,57.7012,3268300.0],["2011-03-22",57.9029,57.9029,56.5956,56.9318,2974400.0],["2011-03-23",56.7749,58.0001,56.1474,57.7236,2792700.0],["2011-03-24",57.8731,58.0449,56.6255,57.9328,3701400.0],["2011-03-25",58.2989,60.398,58.2242,58.8816,5040300.0],["2011-03-28",59.4344,59.5539,57.9926,58.0225,3218600.0],["2011-03-29",58.1719,58.9712,57.268,58.904,2558400.0],["2011-03-30",59.7332,60.1291,58.9338,60.0992,5134900.0],["2011-03-31",61.1227,61.5559,58.6798,58.8292,9012700.0],["2011-04-01",59.3821,60.906,59.3148,60.0395,6329100.0],["2011-04-04",61.0853,61.7875,60.1739,61.6008,4238800.0],["2011-04-05",61.8622,62.3105,61.4738,61.6755,3892300.0],["2011-04-06",61.9743,61.9743,59.9872,60.2785,3574000.0],["2011-04-07",60.3383,60.5549,59.0235,59.1206,3878100.0],["2011-04-08",59.27,59.3896,58.0823,58.5753,3702800.0],["2011-04-11",59.3896,59.4045,57.9478,58.4184,3575200.0],["2011-04-12",57.5967,57.9403,56.6703,57.2754,3855000.0],["2011-04-13",57.7685,58.1046,56.7674,57.3651,2987100.0],["2011-04-14",56.7899,57.2231,55.8486,56.3939,4519900.0],["2011-04-15",56.1549,56.252,55.0941,55.1688,4539500.0],["2011-04-18",54.7131,55.4004,53.6747,55.1464,4653200.0],["2011-04-19",55.6469,57.3651,55.3555,57.3352,5644000.0],["2011-04-20",57.993,58.0902,56.2737,56.64,3648600.0],["2011-04-21",57.1483,57.993,56.7447,57.3875,2795500.0],["2011-04-25",57.2829,57.9183,56.5129,56.8119,2596300.0],["2011-04-26",57.1259,57.6193,56.8493,57.3502,2800000.0],["2011-04-27",57.2455,57.2829,55.6533,56.6624,3568500.0],["2011-04-28",56.9614,56.9764,54.4049,54.7039,6462300.0],["2011-04-29",54.9954,56.4755,54.9431,55.9597,3821000.0],["2011-05-02",56.1317,56.3783,54.816,54.9506,3436600.0],["2011-05-03",54.7413,54.816,52.8052,53.3509,5470800.0],["2011-05-04",53.4182,53.7097,51.9904,52.9622,4823900.0],["2011-05-05",52.1997,54.532,52.0203,52.4464,6000600.0],["2011-05-06",53.1939,54.1433,52.6781,53.2014,4118500.0],["2011-05-09",53.1042,54.1881,52.9846,53.8592,6034600.0],["2011-05-10",54.076,54.2928,53.1491,53.1864,3300000.0],["2011-05-11",52.6034,52.7753,50.9065,51.355,6617200.0],["2011-05-12",50.8467,51.2354,49.3741,50.6224,6636900.0],["2011-05-13",50.9663,51.5344,49.9646,50.3458,4975600.0],["2011-05-16",50.0169,51.7736,49.9646,50.5402,3944100.0],["2011-05-17",50.3458,51.5269,50.1365,51.2503,4661500.0],["2011-05-18",51.512,51.9605,50.9065,51.2055,6355500.0],["2011-05-19",51.3849,51.4372,49.3666,49.5684,10239900.0],["2011-05-20",49.2096,49.7104,48.5144,48.9031,50050000.0],["2011-05-23",48.8732,50.3309,48.7087,49.8973,20138200.0],["2011-05-24",50.5551,50.9513,49.8599,50.2786,12527300.0],["2011-05-25",50.3757,51.5792,50.0618,50.8168,9841100.0],["2011-05-26",50.9513,51.6988,50.8541,51.6914,7839500.0],["2011-05-27",51.8483,52.8874,51.7287,52.3566,10230900.0],["2011-05-31",53.7097,53.8741,52.1399,52.9622,9817600.0],["2011-06-01",52.4912,53.4331,50.9887,51.2728,9857800.0],["2011-06-02",51.5269,52.3268,50.742,51.7811,5590600.0],["2011-06-03",50.9513,51.953,50.1739,51.5718,6227000.0],["2011-06-06",51.5718,52.2371,49.8226,49.8749,4612800.0],["2011-06-07",50.3832,50.5701,49.4712,49.8599,4845600.0],["2011-06-08",49.7403,49.9721,48.3948,49.0825,8247500.0],["2011-06-09",50.2636,51.7288,50.0543,51.4597,10315300.0],["2011-06-10",51.4671,51.8708,50.458,50.6374,5107500.0],["2011-06-13",50.7495,51.5419,48.9629,49.1722,7048000.0],["2011-06-14",50.002,50.9065,49.5236,50.3384,6528000.0],["2011-06-15",49.9048,49.9272,48.0061,48.2303,9931000.0],["2011-06-16",48.178,48.6714,44.7095,46.07,15834600.0],["2011-06-17",46.8997,47.0193,43.9844,44.3432,16072400.0],["2011-06-20",45.1729,45.5766,44.3507,45.3972,9989100.0],["2011-06-21",46.3092,48.178,45.8981,47.9089,11624300.0],["2011-06-22",47.7071,48.5144,47.4679,47.5127,7995300.0],["2011-06-23",46.5409,47.423,45.9952,47.3856,8539300.0],["2011-06-24",48.163,48.3275,46.9222,47.5426,12623200.0],["2011-06-27",47.4081,48.9031,47.2212,48.4397,7367600.0],["2011-06-28",48.619,48.8956,48.1406,48.7162,6612000.0],["2011-06-29",49.6805,51.2728,49.2171,51.1382,10928700.0],["2011-06-30",49.9496,50.8168,49.0975,50.6299,13155200.0],["2011-07-01",50.4505,50.7943,49.4264,50.7046,6632700.0],["2011-07-05",50.9214,52.0427,50.7196,51.3774,6547800.0],["2011-07-06",51.497,51.5792,50.6747,51.0037,5417600.0],["2011-07-07",51.7288,52.4987,51.3999,51.4896,4779900.0],["2011-07-08",50.7271,52.8426,50.6448,52.7603,8163000.0],["2011-07-11",51.1606,51.497,49.5684,50.0767,12008700.0],["2011-07-12",49.9646,50.7719,49.0003,49.5759,8284400.0],["2011-07-13",50.1365,51.041,49.8226,50.0393,6280100.0],["2011-07-14",50.5701,50.8915,49.3292,49.3965,4778200.0],["2011-07-15",49.7029,50.2262,49.374,49.8973,4407300.0],["2011-07-18",49.9123,49.9945,48.8582,49.6805,5503100.0],["2011-07-19",51.1158,52.3044,50.4953,51.198,12921000.0],["2011-07-20",51.7886,51.9904,51.2952,51.5493,5879800.0],["2011-07-21",51.796,53.0668,51.2204,52.7902,6363900.0],["2011-07-22",53.5378,55.3169,53.4181,54.4796,9792800.0],["2011-07-25",53.8517,55.5486,53.7396,54.5918,5665900.0],["2011-07-26",54.674,54.674,53.4481,53.9639,4384100.0],["2011-07-27",53.6275,53.8218,52.5959,52.7977,4581000.0],["2011-07-28",53.1191,54.1134,52.551,52.7379,5020700.0],["2011-07-29",51.9455,53.1266,51.1681,52.865,4437800.0],["2011-08-01",54.1283,54.3825,52.5361,53.3658,5236800.0],["2011-08-02",52.6103,53.5304,51.4434,51.4957,7077100.0],["2011-08-03",52.4233,52.6851,49.9248,52.3635,8155100.0],["2011-08-04",51.8099,51.8099,47.4039,48.0173,14491800.0],["2011-08-05",48.9074,49.5657,45.2944,47.5684,10530600.0],["2011-08-08",45.4814,46.2369,41.6663,43.0203,14908900.0],["2011-08-09",43.6337,45.6011,42.6388,45.5786,7206700.0],["2011-08-10",44.6885,46.3716,43.7758,44.494,9503400.0],["2011-08-11",46.4314,49.0496,46.3117,48.2192,11972100.0],["2011-08-12",49.4835,49.6032,48.0323,48.4512,4685600.0],["2011-08-15",49.1169,49.7752,48.3988,49.7004,4281900.0],["2011-08-16",48.9224,49.4909,48.4736,49.0197,4747800.0],["2011-08-17",49.087,50.3886,49.072,50.2016,5095200.0],["2011-08-18",48.0921,48.2941,46.7755,47.935,9187400.0],["2011-08-19",46.6932,49.5882,46.566,47.142,5665900.0],["2011-08-22",48.5634,48.7803,46.7157,46.97,6246400.0],["2011-08-23",47.2917,49.1693,47.0598,48.9598,6029200.0],["2011-08-24",49.0646,50.4859,48.7279,50.4559,6317400.0],["2011-08-25",50.4634,51.017,49.7528,49.9772,5493900.0],["2011-08-26",49.5657,53.1115,49.1543,51.8997,8625000.0],["2011-08-29",52.9245,54.8918,52.8871,54.3383,7046100.0],["2011-08-30",53.9194,55.3557,53.8371,54.7423,5449300.0],["2011-08-31",55.1013,55.3332,52.4831,53.2087,7263000.0],["2011-09-01",53.1264,53.5902,52.5729,52.8497,6237200.0],["2011-09-02",51.4658,52.5505,50.7626,52.3635,4935000.0],["2011-09-06",50.2764,52.6926,50.2689,52.6477,5595100.0],["2011-09-07",53.5603,53.7772,52.8646,53.2013,5224700.0],["2011-09-08",52.6851,54.1214,52.6253,52.9394,4589700.0],["2011-09-09",52.2662,53.2237,51.0244,52.341,4960100.0],["2011-09-12",52.3186,53.6725,50.9421,51.9819,6165200.0],["2011-09-13",51.9371,52.8123,51.3386,52.543,4156000.0],["2011-09-14",52.7824,53.6202,51.7949,52.932,3507000.0],["2011-09-15",53.3434,53.6501,52.2587,53.1638,4330100.0],["2011-09-16",53.1713,53.4631,52.0642,53.104,8276700.0],["2011-09-19",52.2662,52.5355,50.9047,51.2488,5643400.0],["2011-09-20",51.2713,51.6304,49.2291,49.4012,6775400.0],["2011-09-21",49.4086,49.8201,47.344,47.5684,8138700.0],["2011-09-22",46.5511,46.7905,44.0601,44.9652,14201900.0],["2011-09-23",43.3046,45.3168,42.2797,43.1624,36805700.0],["2011-09-26",43.5888,44.0601,40.7687,43.9554,12747100.0],["2011-09-27",45.7282,46.3042,44.6062,45.1448,9061100.0],["2011-09-28",45.0475,45.0475,42.4219,42.7809,9198400.0],["2011-09-29",42.5116,42.6238,39.3549,40.5443,18401400.0],["2011-09-30",39.7513,39.7513,36.2729,36.632,18896100.0],["2011-10-03",36.4749,37.6044,35.2481,35.2556,10971000.0],["2011-10-04",34.6496,36.8265,33.5575,36.7143,15700000.0],["2011-10-05",36.632,39.2202,36.632,39.0332,10119400.0],["2011-10-06",39.1604,40.3573,39.1604,39.871,8781900.0],["2011-10-07",40.1553,40.2675,37.7166,38.2926,7212600.0],["2011-10-10",39.3175,40.3797,39.2875,40.0057,6020900.0],["2011-10-11",39.7439,42.3321,39.3698,41.7187,7993800.0],["2011-10-12",41.5092,42.6388,41.0978,41.6215,8930600.0],["2011-10-13",41.4045,42.003,40.9931,41.7785,4931400.0],["2011-10-14",42.4668,42.8557,41.8908,42.7211,4705400.0],["2011-10-17",42.5116,42.5116,40.5817,40.7612,4284000.0],["2011-10-18",40.6565,41.7785,39.6915,41.5018,5884900.0],["2011-10-19",41.4419,41.5317,39.8561,39.9832,5743100.0],["2011-10-20",39.9683,41.4344,39.2875,41.3297,7905200.0],["2011-10-21",42.3396,44.5015,42.1152,43.7235,9785300.0],["2011-10-24",43.8955,44.7483,43.6038,44.2845,5423000.0],["2011-10-25",43.9255,44.9578,42.7959,43.2672,5546800.0],["2011-10-26",44.0526,44.651,42.8782,44.4715,5572300.0],["2011-10-27",45.8554,46.7755,44.9353,46.2369,6578600.0],["2011-10-28",46.1696,46.8653,45.833,46.3491,4242700.0],["2011-10-31",45.4515,45.6609,43.7609,43.8058,4868800.0],["2011-11-01",41.3351,42.9298,40.6089,41.8292,7774100.0],["2011-11-02",42.9448,43.2592,41.7019,42.241,6129600.0],["2011-11-03",42.8175,43.0795,41.6271,42.9073,4716400.0],["2011-11-04",42.4656,43.978,42.4656,43.4913,3395200.0],["2011-11-07",43.2742,44.27,43.087,44.1202,3350000.0],["2011-11-08",44.5545,45.1833,43.8956,44.5994,4123500.0],["2011-11-09",43.4239,43.8582,42.1886,42.2635,5014300.0],["2011-11-10",42.795,42.81,41.2003,42.1137,4166200.0],["2011-11-11",42.8175,43.3715,42.4357,43.2592,3262400.0],["2011-11-14",43.0421,43.8432,42.1661,42.5405,3411300.0],["2011-11-15",42.3608,42.7276,41.5597,41.7618,4518700.0],["2011-11-16",41.4848,41.7918,40.811,40.8634,3986500.0],["2011-11-17",42.3009,42.3084,37.689,38.0034,16592400.0],["2011-11-18",38.9168,40.2046,38.6698,39.5757,8120500.0],["2011-11-21",38.6174,40.227,38.5949,39.7928,5904000.0],["2011-11-22",39.8452,39.8976,38.6323,38.8345,6007700.0],["2011-11-23",38.4002,38.8045,37.412,37.4419,4871200.0],["2011-11-25",37.3895,37.5392,36.7456,36.9103,3300900.0],["2011-11-28",38.2355,38.3254,37.6291,38.1457,5280200.0],["2011-11-29",38.1756,38.3853,37.382,37.5168,4865800.0],["2011-11-30",39.089,39.673,38.7521,39.5008,8187400.0],["2011-12-01",39.8377,40.6388,39.396,39.5083,5005100.0],["2011-12-02",40.0174,40.1147,38.258,38.3403,5718700.0],["2011-12-05",38.797,39.0666,37.6291,38.4976,5852800.0],["2011-12-06",38.55,40.3693,38.5275,39.8227,7375400.0],["2011-12-07",39.5382,40.4217,39.0815,39.8527,5343100.0],["2011-12-08",39.5382,40.0623,38.1307,38.2804,5813200.0],["2011-12-09",37.4793,38.0184,36.8729,37.8162,7564000.0],["2011-12-12",37.3221,37.6291,36.9029,37.4344,6536500.0],["2011-12-13",37.5916,38.1082,36.7232,37.0526,5893200.0],["2011-12-14",36.6857,36.7307,34.814,35.4579,10100400.0],["2011-12-15",35.6226,35.9895,35.0611,35.4279,5902900.0],["2011-12-16",35.8547,36.1617,35.4803,36.0269,7295700.0],["2011-12-19",36.0943,36.4162,35.3156,35.4729,4648500.0],["2011-12-20",36.3788,37.4719,36.3413,37.382,4047700.0],["2011-12-21",37.4344,37.6366,36.8954,37.4045,3401000.0],["2011-12-22",37.3371,38.8569,37.2997,38.6473,3911000.0],["2011-12-23",38.9018,39.2987,38.4227,39.2687,3096700.0],["2011-12-27",39.2687,39.4634,38.7371,39.1789,2253200.0],["2011-12-28",39.0516,39.1863,37.3296,37.6515,3745500.0],["2011-12-29",36.274,37.7639,36.1991,37.6441,4819100.0],["2011-12-30",37.6291,38.1307,37.6216,37.7564,2213600.0],["2012-01-03",38.6473,39.5307,38.6473,39.3735,3972600.0],["2012-01-04",38.9393,39.2687,38.2954,39.1564,4914600.0],["2012-01-05",39.0067,41.3651,38.8944,39.9051,10768100.0],["2012-01-06",40.2944,40.2944,39.0965,39.4334,6289700.0],["2012-01-09",39.5307,39.8602,39.0666,39.7254,4090200.0],["2012-01-10",40.4891,41.365,40.4442,41.0656,5630400.0],["2012-01-11",40.9308,41.365,40.4666,41.2078,5375600.0],["2012-01-12",40.3693,41.2902,39.3286,40.8709,8786900.0],["2012-01-13",40.4142,41.7169,39.8676,41.3126,6560900.0],["2012-01-17",41.9041,42.0164,41.2977,41.4025,4101100.0],["2012-01-18",41.1928,41.7618,40.3468,40.5415,6723700.0],["2012-01-19",40.7661,40.9607,40.0174,40.3169,6164800.0],["2012-01-20",40.3843,41.2902,40.257,41.1853,5410200.0],["2012-01-23",41.1255,41.4474,40.8185,41.2303,4367700.0],["2012-01-24",40.7212,41.2228,40.4666,41.1554,3907100.0],["2012-01-25",40.9383,42.0988,40.8634,41.9415,4648600.0],["2012-01-26",41.8442,42.4506,41.2078,41.4549,4840100.0],["2012-01-27",41.2527,42.6453,41.1704,42.3458,4205600.0],["2012-01-30",41.5897,42.3084,41.3276,42.1362,3142700.0],["2012-01-31",42.376,42.6308,41.3494,41.9414,3980700.0],["2012-02-01",42.4059,43.1553,42.1362,42.6982,3831600.0],["2012-02-02",42.9305,43.5375,42.5109,42.7956,4415600.0],["2012-02-03",43.0129,43.4251,42.4809,43.0204,4110100.0],["2012-02-06",42.7956,43.3501,42.5633,42.9905,3397000.0],["2012-02-07",42.7432,43.0504,42.1137,42.2786,3269700.0],["2012-02-08",42.4434,42.6532,41.7915,42.1362,3724800.0],["2012-02-09",42.1437,42.4059,41.8814,41.9638,2685800.0],["2012-02-10",41.5817,41.5817,40.5476,40.7799,4208100.0],["2012-02-13",41.147,41.4692,40.8548,41.2594,2386000.0],["2012-02-14",41.132,41.4768,40.7199,41.1545,3562700.0],["2012-02-15",40.8473,41.4917,40.7724,41.1021,3641100.0],["2012-02-16",41.1246,42.0163,40.8323,41.5891,5324100.0],["2012-02-17",41.7915,41.9563,41.4318,41.6866,2047700.0],["2012-02-21",41.9488,43.4026,41.8589,42.6457,5766300.0],["2012-02-22",44.6241,44.6615,43.5225,44.062,11108900.0],["2012-02-23",44.3243,44.6615,43.6499,44.1669,5505500.0],["2012-02-24",44.4142,44.624,43.8222,43.9721,3514300.0],["2012-02-27",43.8372,44.2943,43.6499,44.1894,4713300.0],["2012-02-28",44.1594,44.7739,43.9871,44.4067,4838300.0],["2012-02-29",44.4442,44.7739,43.0729,43.2752,5884600.0],["2012-03-01",43.8222,43.8897,43.0729,43.47,3291700.0],["2012-03-02",43.1928,43.7023,43.0279,43.0729,2598600.0],["2012-03-05",43.2452,43.3202,41.814,42.2336,4263200.0],["2012-03-06",41.2894,41.739,40.8998,41.2145,5839900.0],["2012-03-07",41.3119,41.7615,41.0496,41.0646,4439700.0],["2012-03-08",41.5891,42.0013,41.4468,41.6416,3159700.0],["2012-03-09",41.6641,41.9414,41.237,41.6116,3348000.0],["2012-03-12",41.4393,41.6641,40.8923,41.207,3004000.0],["2012-03-13",41.4768,41.769,40.8473,41.7315,3670900.0],["2012-03-14",41.5967,42.0163,40.8773,41.2145,3848400.0],["2012-03-15",41.4318,41.7615,41.1845,41.4093,3032300.0],["2012-03-16",41.9713,43.2677,41.9713,43.0954,7341900.0],["2012-03-19",43.0054,43.6274,42.7357,43.0729,3984100.0],["2012-03-20",43.8073,44.0171,42.953,43.5,6235400.0],["2012-03-21",43.8447,43.8897,42.9755,42.9979,3565700.0],["2012-03-22",42.6458,43.0429,41.9264,42.1662,3759000.0],["2012-03-23",43.3501,43.6799,42.6233,43.2377,6604800.0],["2012-03-26",43.6424,44.062,43.4101,43.9421,5201100.0],["2012-03-27",44.122,44.8114,43.8597,43.8972,5461500.0],["2012-03-28",43.8522,43.8972,42.6607,43.6274,6301200.0],["2012-03-29",42.2411,42.9755,40.9222,41.4168,10930900.0],["2012-03-30",41.814,42.1137,41.2594,41.4318,6764500.0],["2012-04-02",41.4767,41.9189,41.0271,41.7165,5589100.0],["2012-04-03",41.6416,41.9039,40.8023,41.192,5404300.0],["2012-04-04",40.675,40.9747,40.2628,40.3452,5108300.0],["2012-04-05",40.2328,40.7349,39.6259,39.6858,4303400.0],["2012-04-09",39.1163,39.3336,38.5018,38.6892,5897100.0],["2012-04-10",38.3744,38.5168,37.153,37.5576,7613800.0],["2012-04-11",38.0822,38.0822,37.1005,37.4527,7042600.0],["2012-04-12",37.6401,38.5767,37.5426,38.3444,5547600.0],["2012-04-13",38.2845,38.4119,37.5801,37.6476,3594800.0],["2012-04-16",37.8798,37.9773,37.3178,37.5576,4570700.0],["2012-04-17",37.7974,38.4419,37.685,38.1197,3677300.0],["2012-04-18",37.9773,38.262,37.7375,37.8873,2176000.0],["2012-04-19",38.1197,38.277,37.6326,38.0972,2875300.0],["2012-04-20",38.1946,38.7716,38.0747,38.4194,3820700.0],["2012-04-23",37.8349,37.9098,37.3328,37.76,3305800.0],["2012-04-24",37.8199,38.2021,37.4752,37.8274,2795800.0],["2012-04-25",40.1204,40.2703,39.2961,39.8656,7065400.0],["2012-04-26",39.3411,39.5734,38.854,39.446,4134000.0],["2012-04-27",39.6183,39.9031,39.1013,39.7158,3596000.0],["2012-04-30",39.6408,40.0155,39.3186,39.5809,2555000.0],["2012-05-01",39.5621,40.3959,39.3743,39.8776,4681300.0],["2012-05-02",39.7198,39.9978,39.3368,39.6447,2572800.0],["2012-05-03",39.5771,39.795,39.0664,39.3067,2507000.0],["2012-05-04",39.0664,39.164,37.9322,38.2702,3244400.0],["2012-05-07",38.0073,38.9312,37.9397,38.4504,2777100.0],["2012-05-08",37.9021,38.1725,37.2862,38.0974,4211400.0],["2012-05-09",37.3538,37.7819,36.7604,37.1735,5251400.0],["2012-05-10",37.6467,37.6918,36.5801,36.7304,4294700.0],["2012-05-11",36.475,37.3237,36.4374,36.7529,3525900.0],["2012-05-14",36.3322,36.5801,35.829,36.0994,2723900.0],["2012-05-15",36.1219,36.6027,35.4609,35.5511,3471200.0],["2012-05-16",35.6863,36.3398,34.9877,35.168,4009000.0],["2012-05-17",35.1605,35.491,34.2366,34.3117,4364200.0],["2012-05-18",34.507,35.2656,34.4544,34.9051,4588500.0],["2012-05-21",35.0328,36.2571,34.9276,36.1069,3740200.0],["2012-05-22",36.1745,36.5576,35.1229,35.4384,3370800.0],["2012-05-23",35.0403,36.3848,34.7399,36.3323,4300000.0],["2012-05-24",36.4149,36.798,35.9266,36.6102,3646000.0],["2012-05-25",36.535,36.7754,36.1595,36.3923,2055100.0],["2012-05-29",36.6928,37.4289,36.6402,37.151,3324000.0],["2012-05-30",36.7829,36.8205,35.9191,36.0017,3198600.0],["2012-05-31",35.9341,36.1294,35.1004,35.814,3210900.0],["2012-06-01",35.168,35.2431,34.4469,34.5295,5020200.0],["2012-06-04",34.0338,34.3417,33.3728,34.2666,4583100.0],["2012-06-05",34.0187,35.0854,33.9662,34.9051,4264400.0],["2012-06-06",35.3257,36.3097,35.2656,36.0168,3812400.0],["2012-06-07",36.6026,36.7754,35.7163,35.8215,2971500.0],["2012-06-08",35.5886,36.6778,35.1755,36.4224,3525000.0],["2012-06-11",37.0533,37.0909,35.536,35.5886,2806700.0],["2012-06-12",35.8515,36.5501,35.3858,36.505,2942400.0],["2012-06-13",36.3247,36.3923,35.3708,35.6713,3720800.0],["2012-06-14",35.6788,36.167,35.198,35.7464,3062800.0],["2012-06-15",36.0844,37.3989,35.9116,37.3313,5342400.0],["2012-06-18",37.0308,38.0373,36.9331,37.7218,3186200.0],["2012-06-19",38.0148,39.5246,38.0148,39.2692,5551300.0],["2012-06-20",39.0589,39.5696,38.6908,39.0363,2932400.0],["2012-06-21",39.0213,39.1114,37.534,37.7669,3186000.0],["2012-06-22",38.0523,38.1951,37.4214,37.9922,6209200.0],["2012-06-25",38.0899,38.8636,37.9397,38.3828,4361300.0],["2012-06-26",39.0739,40.471,39.0438,40.0428,9015500.0],["2012-06-27",40.3883,41.0719,40.1855,40.2832,6308300.0],["2012-06-28",39.9377,40.7038,39.472,40.5987,5988000.0],["2012-06-29",40.7865,41.2972,40.501,41.132,5317900.0],["2012-07-02",41.2672,41.6503,40.824,41.2221,3452500.0],["2012-07-03",41.2371,42.3338,41.1395,41.8155,3374300.0],["2012-07-05",41.7629,42.5141,41.7629,42.1385,3461600.0],["2012-07-06",41.5376,41.8005,41.2672,41.6728,2655100.0],["2012-07-09",42.0934,42.0934,41.4399,41.5751,3773400.0],["2012-07-10",41.6728,42.1911,40.516,41.1245,4687100.0],["2012-07-11",41.7179,42.2361,40.7489,41.6653,6885300.0],["2012-07-12",41.3423,41.3873,40.3959,40.8916,4348900.0],["2012-07-13",41.0043,41.6052,40.7264,41.2672,3956800.0],["2012-07-16",41.0493,41.6878,40.8465,41.5902,4494700.0],["2012-07-17",42.6868,44.3168,42.5816,43.7234,10345700.0],["2012-07-18",44.0464,44.3168,43.3027,43.6783,5050600.0],["2012-07-19",43.7534,43.9037,43.1826,43.2802,4247800.0],["2012-07-20",42.8821,43.2877,42.6418,43.1901,4373400.0],["2012-07-23",42.6793,43.3253,42.5741,43.1826,5310800.0],["2012-07-24",43.2952,43.6783,42.2286,42.7845,6094800.0],["2012-07-25",43.0398,43.5131,42.5591,43.145,5358900.0],["2012-07-26",43.4605,43.7534,42.8145,43.5506,5050800.0],["2012-07-27",43.8886,44.3619,43.6408,44.114,3662600.0],["2012-07-30",43.9637,44.2567,43.5431,43.8285,2355900.0],["2012-07-31",43.8361,44.1982,43.4363,43.8361,3550600.0],["2012-08-01",44.2057,44.3566,43.6928,43.7305,2986400.0],["2012-08-02",43.1571,43.4664,42.5009,42.9912,3000800.0],["2012-08-03",43.6777,43.7984,43.2024,43.2779,2214900.0],["2012-08-06",43.5645,43.5947,42.8554,43.2552,3314000.0],["2012-08-07",43.3684,44.1756,43.2628,43.8512,2846000.0],["2012-08-08",43.5494,43.8059,43.3986,43.7607,2085400.0],["2012-08-09",43.6249,44.4169,43.5494,44.2434,2321800.0],["2012-08-10",43.9342,44.8092,43.7984,44.1378,3621400.0],["2012-08-13",43.9568,44.002,43.1798,43.3759,2996400.0],["2012-08-14",43.7078,44.085,43.3684,43.474,2485000.0],["2012-08-15",43.4363,44.1152,43.391,44.0171,2731700.0],["2012-08-16",43.9417,45.1411,43.9417,44.9903,4182300.0],["2012-08-17",45.1411,45.1864,44.7941,44.9676,3274800.0],["2012-08-20",45.0732,45.2241,44.1756,44.417,2388300.0],["2012-08-21",44.4094,44.9827,43.9266,44.07,2988900.0],["2012-08-22",44.349,44.4773,43.5419,44.4773,2899600.0],["2012-08-23",44.3717,44.4396,43.2477,43.4514,2720800.0],["2012-08-24",43.3684,43.5042,42.8554,43.2628,2338800.0],["2012-08-27",43.2628,43.2628,42.8101,42.9912,1993000.0],["2012-08-28",42.8252,43.044,42.6819,42.8101,3049900.0],["2012-08-29",42.7875,43.8059,42.6065,43.6098,3727900.0],["2012-08-30",43.225,43.4212,42.7347,42.8403,2638000.0],["2012-08-31",43.2024,43.9794,42.7724,43.6852,3891500.0],["2012-09-04",43.7305,43.8059,42.7724,42.8101,4127100.0],["2012-09-05",42.9082,44.4999,42.8554,44.3641,4968100.0],["2012-09-06",44.598,46.0615,44.598,46.0539,5828800.0],["2012-09-07",46.0916,46.7555,45.9257,46.0237,5333700.0],["2012-09-10",45.292,45.7673,44.7715,45.2996,5833600.0],["2012-09-11",45.3297,45.7899,45.3146,45.5108,2973400.0],["2012-09-12",45.2468,45.8502,44.9601,45.1411,4274000.0],["2012-09-13",45.1713,46.416,44.6357,45.9332,4448000.0],["2012-09-14",46.0464,46.68,45.7069,45.8578,4441700.0],["2012-09-17",45.7522,45.8502,44.7866,45.0204,4150800.0],["2012-09-18",44.8243,45.0054,43.7833,44.5075,4126700.0],["2012-09-19",44.681,45.2845,44.432,45.1939,3807900.0],["2012-09-20",45.0129,45.6315,44.4848,45.4957,5307500.0],["2012-09-21",45.7899,45.903,45.2468,45.2618,5835600.0],["2012-09-24",44.8017,45.2015,44.8017,44.9978,2250400.0],["2012-09-25",45.0582,45.1034,43.3759,43.4136,4645200.0],["2012-09-26",43.1873,43.391,42.8403,43.0289,3872300.0],["2012-09-27",43.4061,43.6701,43.1647,43.4891,2767600.0],["2012-09-28",43.4212,43.6701,43.044,43.4589,3335100.0],["2012-10-01",43.6928,44.2736,43.6324,43.7607,4887800.0],["2012-10-02",42.3877,43.2779,41.6409,42.0633,9947900.0],["2012-10-03",41.7616,41.8068,41.1505,41.407,7093500.0],["2012-10-04",41.4976,41.739,40.9469,41.5654,3928800.0],["2012-10-05",41.9125,42.1388,41.4825,41.5504,3715500.0],["2012-10-08",41.3769,41.5353,41.0977,41.2562,2486100.0],["2012-10-09",41.143,41.5051,40.7432,41.0751,3447400.0],["2012-10-10",41.0751,41.3769,40.8865,41.0751,2763100.0],["2012-10-11",41.7239,42.1161,41.5805,41.7465,3892800.0],["2012-10-12",41.6635,41.8144,40.8035,40.8488,2860400.0],["2012-10-15",40.8865,41.0676,40.3811,40.6753,3041300.0],["2012-10-16",40.8941,41.3467,40.7658,41.1053,2690300.0],["2012-10-17",40.8941,41.9804,40.8111,41.4825,4328000.0],["2012-10-18",41.3995,41.4447,40.9695,41.2562,3134200.0],["2012-10-19",41.0826,41.2109,40.5244,40.713,3564900.0],["2012-10-22",40.713,41.06,40.3811,40.9091,2527500.0],["2012-10-23",40.3585,40.5093,39.6418,40.0341,3477300.0],["2012-10-24",40.4113,40.6602,40.0567,40.1397,1986000.0],["2012-10-25",40.4339,40.4565,39.755,40.1699,2061800.0],["2012-10-26",40.0492,40.0492,39.5513,39.8153,2454800.0],["2012-10-31",40.2398,40.4444,39.6183,39.6713,2755700.0],["2012-11-01",39.8229,40.3686,39.6031,40.2701,2230100.0],["2012-11-02",40.7704,40.7704,39.497,39.5576,2364000.0],["2012-11-05",39.3984,39.929,39.3757,39.8229,1573600.0],["2012-11-06",40.0882,40.9826,39.9214,40.6567,2707100.0],["2012-11-07",39.9821,40.1564,39.2772,39.5879,2215700.0],["2012-11-08",39.5046,39.6637,38.8451,39.0574,1821700.0],["2012-11-09",38.8376,39.6107,38.8148,39.0877,2022100.0],["2012-11-12",39.1483,39.2772,38.6556,38.7542,2061900.0],["2012-11-13",38.6708,38.8982,38.3222,38.4662,2898400.0],["2012-11-14",36.6319,37.6097,36.6016,37.2155,10351100.0],["2012-11-15",37.117,37.5642,37.0261,37.2307,3276900.0],["2012-11-16",37.2535,37.64,36.7759,37.5339,3212400.0],["2012-11-19",38.0341,38.9285,37.8825,38.8072,3132500.0],["2012-11-20",38.6556,40.308,38.3828,39.6789,4852100.0],["2012-11-21",39.6713,39.6941,38.9437,39.1938,2254300.0],["2012-11-23",39.55,40.0276,39.4136,39.9063,1594300.0],["2012-11-26",40.02,40.4293,39.7168,40.3838,2337000.0],["2012-11-27",40.308,40.9219,40.2473,40.3231,2247700.0],["2012-11-28",40.0579,40.3156,39.5122,40.3004,1901200.0],["2012-11-29",40.6263,41.4904,40.543,41.0053,3177500.0],["2012-11-30",41.0053,41.2782,40.7097,40.975,2738800.0],["2012-12-03",41.1645,41.2554,39.9063,40.0503,2817700.0],["2012-12-04",40.2095,40.687,39.9063,40.1564,1820300.0],["2012-12-05",40.2474,40.5127,40.1185,40.2322,2139900.0],["2012-12-06",40.2625,41.0659,40.1716,40.7173,2775300.0],["2012-12-07",40.9295,40.9599,40.4748,40.6264,2216500.0],["2012-12-10",40.5126,41.3464,40.3838,41.2251,2432200.0],["2012-12-11",41.3843,42.4454,41.2782,42.2938,4336500.0],["2012-12-12",42.6804,43.2868,42.5364,42.7789,4628300.0],["2012-12-13",42.7865,42.8471,41.7784,42.165,2612500.0],["2012-12-14",42.1119,42.5819,41.9603,42.1119,1420400.0],["2012-12-17",42.3317,42.4758,42.074,42.4682,1631300.0],["2012-12-18",42.5061,42.6425,42.1271,42.4151,1876500.0],["2012-12-19",42.4151,42.5212,41.8997,42.0286,2199900.0],["2012-12-20",41.9073,42.3242,41.4449,42.3166,2381500.0],["2012-12-21",41.8391,42.218,41.5738,42.165,3500900.0],["2012-12-24",42.1195,42.3241,41.6571,42.1498,979800.0],["2012-12-26",42.3621,42.8244,42.3166,42.4606,1501200.0],["2012-12-27",42.5212,42.7789,41.9603,42.5591,1899300.0],["2012-12-28",42.1801,42.2559,41.7557,41.8466,1666800.0],["2012-12-31",41.7254,43.0518,41.5359,42.9229,4026100.0],["2013-01-02",44.0068,44.8633,43.3095,43.5899,5909800.0],["2013-01-03",43.6657,44.0068,42.688,43.029,4555900.0],["2013-01-04",43.5823,44.833,43.355,44.4313,8467100.0],["2013-01-07",44.1432,44.6283,44.1053,44.4995,2753100.0],["2013-01-08",44.7269,44.7723,44.0978,44.3176,3042900.0],["2013-01-09",44.4843,45.3257,44.4313,44.9846,3851800.0],["2013-01-10",45.1816,45.3863,44.8936,45.2726,3137700.0],["2013-01-11",45.1437,45.5227,44.7799,45.2802,4164000.0],["2013-01-14",45.3105,45.3787,44.7875,45.121,2008200.0],["2013-01-15",44.9467,45.4242,44.8406,45.1058,2487400.0],["2013-01-16",44.8936,44.9164,44.5677,44.7117,2360000.0],["2013-01-17",44.8557,45.2044,44.6208,44.8481,2640300.0],["2013-01-18",44.8709,45.0073,44.4085,45.0073,2859200.0],["2013-01-22",44.8481,45.5,44.7345,45.3105,2172300.0],["2013-01-23",45.3257,45.409,45.0149,45.0679,1909500.0],["2013-01-24",45.2044,46.3868,45.2044,46.1746,3559100.0],["2013-01-25",46.364,48.0998,46.3337,47.9179,7006100.0],["2013-01-28",47.8572,47.9861,46.8643,47.266,3073100.0],["2013-01-29",47.266,47.266,46.546,47.0007,2416300.0],["2013-01-30",46.9932,47.1296,46.3792,46.4323,2611600.0],["2013-01-31",45.9927,46.9098,45.7804,46.4247,2665300.0],["2013-02-01",46.9325,47.3191,46.2958,47.0765,3160000.0],["2013-02-04",46.6521,46.8415,46.0457,46.2276,2117400.0],["2013-02-05",46.6234,47.1333,46.4255,46.5016,2388400.0],["2013-02-06",46.2961,47.0191,46.2657,46.6234,2050100.0],["2013-02-07",46.4331,46.9963,46.3494,46.5473,1626200.0],["2013-02-08",46.6005,46.9582,46.3113,46.7299,1178900.0],["2013-02-11",46.7223,46.7299,46.3037,46.532,1250000.0],["2013-02-12",46.4712,46.9126,46.3418,46.7984,1880900.0],["2013-02-13",46.7984,47.3844,46.7223,47.3388,2269100.0],["2013-02-14",47.0952,47.2627,46.6538,47.1713,2678800.0],["2013-02-15",46.9583,47.4225,46.8745,47.3236,3085300.0],["2013-02-19",47.3388,47.5062,46.6919,46.7756,2021100.0],["2013-02-20",46.5549,46.5625,44.4467,44.5304,4868700.0],["2013-02-21",44.401,44.401,43.1224,43.9368,4887500.0],["2013-02-22",43.4421,43.7465,42.9246,43.7389,4443500.0],["2013-02-25",44.1423,44.3858,42.6582,42.7267,3030000.0],["2013-02-26",42.9474,43.092,42.3309,42.8789,3743900.0],["2013-02-27",42.8484,44.5076,42.7876,44.2488,4065000.0],["2013-02-28",44.3402,44.9642,44.1956,44.5533,3359900.0],["2013-03-01",44.226,44.8349,43.7922,44.5,3673700.0],["2013-03-04",44.3934,44.4391,43.8378,44.4086,2917500.0],["2013-03-05",44.7511,45.0936,44.3021,44.4163,2447500.0],["2013-03-06",44.6978,44.7131,44.0357,44.2945,2708900.0],["2013-03-07",44.4315,45.2687,44.401,45.1241,2636500.0],["2013-03-08",45.2763,45.8927,45.1317,45.8318,3130200.0],["2013-03-11",46.1058,47.0876,45.8775,46.806,4168800.0],["2013-03-12",47.1485,47.4758,46.8365,47.1105,3271000.0],["2013-03-13",47.0648,47.3388,46.806,47.0039,2211200.0],["2013-03-14",47.042,47.4453,46.806,47.4453,3027900.0],["2013-03-15",47.2246,47.7498,47.1333,47.7117,5859100.0],["2013-03-18",47.0496,47.3236,46.6082,47.1333,2867000.0],["2013-03-19",47.1409,47.316,46.4255,46.6843,3362500.0],["2013-03-20",46.9887,47.1409,46.6767,46.7832,2793500.0],["2013-03-21",46.3266,46.4559,45.6568,45.6949,2817400.0],["2013-03-22",45.7938,45.9232,45.2458,45.4437,2473200.0],["2013-03-25",45.7786,45.8699,44.9033,45.1469,2280500.0],["2013-03-26",45.2915,45.5046,44.5152,44.6979,3507800.0],["2013-03-27",44.3021,44.7359,43.7998,44.6598,2867700.0],["2013-03-28",45.2763,45.8243,44.363,45.3676,6380300.0],["2013-04-01",45.2611,45.398,44.9642,45.1012,2914000.0],["2013-04-02",45.3067,45.3067,43.7693,44.1727,4665600.0],["2013-04-03",44.3554,44.6294,43.9672,44.538,3916000.0],["2013-04-04",44.4695,45.2763,44.4619,45.1697,2304200.0],["2013-04-05",44.6674,45.1164,44.5913,45.0099,1845100.0],["2013-04-08",45.0556,45.1469,44.5989,44.8425,1477700.0],["2013-04-09",45.0099,45.946,45.0099,45.6264,2341300.0],["2013-04-10",45.7101,46.1211,45.4057,45.7253,2731800.0],["2013-04-11",45.7253,46.22,45.6416,46.1287,1869100.0],["2013-04-12",45.9841,46.0297,44.7511,45.0556,2521700.0],["2013-04-15",44.6141,44.6294,43.3888,43.541,3892700.0],["2013-04-16",43.914,44.2336,43.8378,44.0662,2181900.0],["2013-04-17",43.6324,44.3249,43.4421,44.1271,4018900.0],["2013-04-18",44.4087,44.4087,43.3888,43.678,2829600.0],["2013-04-19",43.914,44.0053,43.3051,43.7846,2009000.0],["2013-04-22",43.8835,44.4771,43.6324,44.3782,1973400.0],["2013-04-23",44.4848,44.6979,44.0053,44.3706,2906400.0],["2013-04-24",44.5228,45.8014,44.4239,45.6492,2181200.0],["2013-04-25",45.9993,46.8441,45.9993,46.2961,2258300.0],["2013-04-26",46.2961,46.5168,45.4894,45.5579,2660400.0],["2013-04-29",45.7862,47.0952,45.5198,47.0648,2993700.0],["2013-04-30",47.0877,47.3323,46.6598,47.0648,2131300.0],["2013-05-01",46.8356,46.8356,46.0332,46.0714,2111300.0],["2013-05-02",46.293,46.4535,45.6129,46.2319,1710800.0],["2013-05-03",46.5681,46.8203,46.2318,46.484,1942900.0],["2013-05-06",46.5223,46.7362,46.0867,46.7133,1471900.0],["2013-05-07",46.912,47.913,46.8661,47.5462,2677200.0],["2013-05-08",47.6226,49.4031,47.5691,49.1357,4387700.0],["2013-05-09",49.1662,49.3955,48.6313,48.7842,2645100.0],["2013-05-10",48.8759,48.8759,47.913,48.3562,2803000.0],["2013-05-13",47.9818,47.9818,46.3923,46.8432,5500400.0],["2013-05-14",46.8432,47.5539,46.805,47.103,3738600.0],["2013-05-15",47.103,47.2176,46.6751,46.9807,2965800.0],["2013-05-16",46.8126,47.2023,46.2242,46.698,2674200.0],["2013-05-17",46.6598,46.7362,45.8039,46.4229,4236600.0],["2013-05-20",46.3923,47.0266,46.293,46.8279,2082800.0],["2013-05-21",46.6521,47.1106,46.0102,46.0637,2436500.0],["2013-05-22",46.0408,46.1631,45.1315,45.3072,3937800.0],["2013-05-23",44.7799,46.079,44.543,45.865,2669800.0],["2013-05-24",45.5518,45.7046,44.9404,45.6817,2106000.0],["2013-05-28",46.1707,46.6445,46.0102,46.4458,2493600.0],["2013-05-29",46.2013,47.4087,46.2013,47.2329,3277300.0],["2013-05-30",47.4545,47.4545,46.8508,47.3017,2166200.0],["2013-05-31",47.0266,47.0648,46.4688,46.4764,1750000.0],["2013-06-03",46.5222,46.6063,46.0714,46.5987,1462300.0],["2013-06-04",46.5222,47.4469,46.4458,47.2253,2550600.0],["2013-06-05",46.9272,47.0571,45.7199,45.7963,2134100.0],["2013-06-06",45.8574,45.8803,45.2614,45.8727,1701100.0],["2013-06-07",46.0026,46.4,45.7963,46.1936,1293300.0],["2013-06-10",46.377,46.4917,45.6358,45.888,1862100.0],["2013-06-11",45.4066,45.4142,44.2374,44.3138,4193900.0],["2013-06-12",44.5583,44.8182,43.7942,43.863,2099400.0],["2013-06-13",43.7483,45.0321,43.3662,44.8563,2525400.0],["2013-06-14",44.757,44.8411,44.0234,44.2145,1640700.0],["2013-06-17",44.5201,44.7341,44.2297,44.4896,1403500.0],["2013-06-18",44.4437,45.2767,44.2298,45.0703,3069600.0],["2013-06-19",45.0856,45.1544,44.5125,44.5125,1655900.0],["2013-06-20",44.0234,44.0234,43.1752,43.4274,3042400.0],["2013-06-21",43.7636,43.8324,43.0071,43.3204,3200600.0],["2013-06-24",42.7014,42.7014,41.8303,42.1741,2407000.0],["2013-06-25",42.4875,42.8237,42.1665,42.7243,1764700.0],["2013-06-26",41.7691,42.0901,41.0738,41.9602,6275100.0],["2013-06-27",42.0748,42.1894,41.0814,41.112,4153500.0],["2013-06-28",41.0738,41.601,40.7299,41.1196,5097800.0],["2013-07-01",41.3336,41.3871,40.6229,40.7757,4672000.0],["2013-07-02",40.7757,41.0203,40.6229,40.8904,4968700.0],["2013-07-03",40.8063,41.089,40.707,41.0432,1015100.0],["2013-07-05",41.3871,41.5552,40.9668,41.0738,1920600.0],["2013-07-08",41.3183,41.7997,41.2648,41.6392,1844600.0],["2013-07-09",42.0137,43.2134,41.922,43.137,3374500.0],["2013-07-10",43.0224,43.3815,42.22,42.4874,4044400.0],["2013-07-11",43.0988,43.5344,42.9689,43.4427,4190800.0],["2013-07-12",43.4044,43.4197,42.7396,42.8695,2096000.0],["2013-07-15",42.5562,42.9307,42.3193,42.8925,3453600.0],["2013-07-16",42.9307,42.9307,41.196,41.3565,6529800.0],["2013-07-17",41.5552,41.708,41.303,41.4711,4698700.0],["2013-07-18",41.6087,41.6087,41.2113,41.2877,6491300.0],["2013-07-19",41.1502,41.3794,41.0508,41.2648,7127900.0],["2013-07-22",41.3947,41.4635,40.8751,40.9897,3606200.0],["2013-07-23",41.1273,41.7233,40.7528,40.8445,6276800.0],["2013-07-24",40.9209,40.9286,39.9352,40.0269,6403500.0],["2013-07-25",39.8129,40.1873,39.5149,40.1262,6051400.0],["2013-07-26",39.9886,40.2943,39.5607,40.2026,4325200.0],["2013-07-29",40.0345,40.898,39.7365,40.6611,5230500.0],["2013-07-30",31.1254,33.7742,30.6724,33.636,61378400.0],["2013-07-31",32.6302,32.8606,31.4786,31.5477,26305300.0],["2013-08-01",32.2847,32.3078,31.1331,32.1542,17938300.0],["2013-08-02",31.8317,32.0774,31.0563,31.4632,8942100.0],["2013-08-05",31.7013,32.2003,31.302,31.8164,8339600.0],["2013-08-06",31.6628,32.2463,30.5189,31.2329,17096200.0],["2013-08-07",31.11,31.993,30.9258,31.755,11351400.0],["2013-08-08",32.3154,33.7358,32.254,33.3826,10816000.0],["2013-08-09",33.59,34.3961,32.5535,32.6379,14091900.0],["2013-08-12",32.6379,33.6821,32.6379,33.6667,7972800.0],["2013-08-13",33.7819,34.2195,33.59,34.1197,7511200.0],["2013-08-14",34.1044,34.2349,33.3135,33.5899,7362500.0],["2013-08-15",33.1753,34.2809,32.707,33.9585,10566700.0],["2013-08-16",33.6821,33.7205,32.8222,32.9143,8498600.0],["2013-08-19",33.0602,33.1677,32.254,32.3231,4142600.0],["2013-08-20",32.3231,32.5381,32.0621,32.231,4809300.0],["2013-08-21",32.0007,32.016,31.3634,31.4555,7138200.0],["2013-08-22",31.6321,31.9699,31.4095,31.7012,3514700.0],["2013-08-23",31.7627,32.2387,31.7012,32.1619,3562700.0],["2013-08-26",33.1139,33.3519,32.492,32.5381,5799400.0],["2013-08-27",32.2156,32.3769,31.5093,31.6091,4741300.0],["2013-08-28",31.6398,32.0774,31.4555,31.8394,5199800.0],["2013-08-29",31.7396,32.208,31.5707,31.8932,2745900.0],["2013-08-30",31.9776,32.3615,31.7857,31.9776,2847200.0],["2013-09-03",32.3308,32.3308,31.5861,31.6244,4963800.0],["2013-09-04",31.7089,32.707,31.7089,32.469,6332900.0],["2013-09-05",32.5535,32.7454,31.801,32.3001,5996000.0],["2013-09-06",32.4613,32.9066,32.3538,32.3692,3859800.0],["2013-09-09",33.7819,34.3577,33.2752,34.0199,10162400.0],["2013-09-10",34.2809,35.5247,33.9124,34.9566,13902400.0],["2013-09-11",34.6034,34.8107,33.7896,34.4959,5389900.0],["2013-09-12",34.4115,34.4652,33.8203,34.0736,3872800.0],["2013-09-13",34.1274,35.7013,33.9969,35.3097,10862800.0],["2013-09-16",35.8088,36.162,34.8875,34.9719,11799500.0],["2013-09-17",34.3961,35.0027,33.9892,34.5497,8396800.0],["2013-09-18",34.4805,34.9259,34.1888,34.6495,7358400.0],["2013-09-19",34.6495,34.78,34.0737,34.35,5831300.0],["2013-09-20",34.8337,34.8491,34.089,34.3731,14002100.0],["2013-09-23",34.4038,34.5727,34.0352,34.3347,4190200.0],["2013-09-24",33.9585,34.3731,33.6437,34.0583,5533300.0],["2013-09-25",34.1043,34.7032,34.0506,34.2195,6933100.0],["2013-09-26",34.2118,34.3577,33.8126,33.9278,3215500.0],["2013-09-27",33.7051,33.828,33.2214,33.3443,5723700.0],["2013-09-30",33.0448,33.4825,32.9143,33.0295,6809200.0],["2013-10-01",32.9681,33.7819,32.8299,33.7742,5415000.0],["2013-10-02",33.5362,35.1025,33.1754,35.0103,9148100.0],["2013-10-03",34.995,35.256,34.4191,34.7646,4461800.0],["2013-10-04",34.5497,35.4863,34.4652,35.3942,7686500.0],["2013-10-07",35.1485,35.686,34.9335,35.041,4914600.0],["2013-10-08",34.9796,35.2714,34.6879,34.8721,5317600.0],["2013-10-09",34.9873,35.3174,34.6725,35.1946,6982700.0],["2013-10-10",35.4787,35.6629,35.1101,35.517,5950000.0],["2013-10-11",35.5094,35.5247,34.4191,34.9105,5306100.0],["2013-10-14",34.6111,34.9489,34.3807,34.8644,2792000.0],["2013-10-15",34.8414,35.0717,34.542,34.8337,3079600.0],["2013-10-16",35.1562,35.5708,34.8184,35.2637,3207800.0],["2013-10-17",35.256,35.9086,35.1869,35.709,3107600.0],["2013-10-18",35.7551,35.8549,35.4249,35.7858,2913200.0],["2013-10-21",35.9009,36.0852,35.6629,35.8779,3541800.0],["2013-10-22",36.0084,36.0391,35.5708,35.7397,2743300.0],["2013-10-23",35.6399,36.0161,35.5094,35.8011,2457000.0],["2013-10-24",35.3558,35.4249,34.4575,35.041,4414600.0],["2013-10-25",35.0257,35.3098,34.7339,35.2714,3099400.0],["2013-10-28",35.97,36.377,35.2867,35.8318,4485200.0],["2013-10-29",35.9854,36.1082,35.7474,36.0315,2316100.0],["2013-10-30",36.0852,36.2541,35.5554,35.8395,2239500.0],["2013-10-31",35.8242,36.0699,35.1716,35.2023,3091400.0],["2013-11-01",35.2714,35.6169,35.0487,35.3942,2837300.0],["2013-11-04",35.6245,36.0084,35.517,35.8779,3654400.0],["2013-11-05",35.732,36.2004,34.9259,35.3558,5418000.0],["2013-11-06",35.3789,35.6169,35.2023,35.5862,2869700.0],["2013-11-07",35.6322,36.2771,35.5708,36.0545,5230600.0],["2013-11-08",35.9009,36.9221,35.7935,36.8607,5744500.0],["2013-11-11",36.853,37.1908,36.6303,36.9528,5170900.0],["2013-11-12",36.8453,36.9298,36.5305,36.8683,3638200.0],["2013-11-13",36.661,37.0833,36.5535,37.0065,2588200.0],["2013-11-14",37.0449,37.0449,36.6533,36.9758,3346900.0],["2013-11-15",36.9989,37.782,36.9374,37.6591,4763600.0],["2013-11-18",38.2426,38.2426,37.0987,37.1831,3827200.0],["2013-11-19",37.0986,37.3674,36.1773,36.6841,3372900.0],["2013-11-20",36.5151,36.5766,35.7704,36.3232,3771300.0],["2013-11-21",36.4691,36.638,35.5094,35.6399,3887300.0],["2013-11-22",35.7704,36.5842,35.517,36.4768,4519900.0],["2013-11-25",36.4768,36.7532,36.0929,36.2081,2650100.0],["2013-11-26",36.2388,36.4921,36.0315,36.0391,2436200.0],["2013-11-27",36.0084,36.1236,35.8549,35.9931,2163100.0],["2013-11-29",36.2618,37.0295,36.208,36.7762,2161800.0],["2013-12-02",36.853,37.0449,36.377,36.4461,2612900.0],["2013-12-03",36.2608,36.4383,35.6511,35.8131,3723800.0],["2013-12-04",35.9984,37.1484,35.8903,36.9941,5096900.0],["2013-12-05",36.9246,36.9246,36.2068,36.2531,2835200.0],["2013-12-06",36.4769,36.9786,35.9984,36.1142,3533300.0],["2013-12-09",36.4461,36.4769,35.2497,35.5044,6299300.0],["2013-12-10",35.4195,35.4658,34.8098,35.0027,3526200.0],["2013-12-11",35.0182,35.049,34.2155,34.2232,3919500.0],["2013-12-12",34.1383,34.2077,33.7446,33.7987,3954600.0],["2013-12-13",33.8218,34.2077,33.7446,33.9376,3058900.0],["2013-12-16",34.0688,34.254,33.7369,34.0225,2895600.0],["2013-12-17",34.254,34.5319,34.1151,34.3621,3077400.0],["2013-12-18",34.3312,34.5782,33.8758,34.5628,2390600.0],["2013-12-19",34.3544,34.5319,34.2541,34.4856,2370300.0],["2013-12-20",34.4007,35.4272,34.3467,35.2883,5053500.0],["2013-12-23",35.3964,35.9135,35.1802,35.8903,3826900.0],["2013-12-24",35.8826,36.1296,35.8517,36.037,888800.0],["2013-12-26",36.0833,36.3534,36.0447,36.2299,1471900.0],["2013-12-27",36.284,36.4383,36.1064,36.2917,1603900.0],["2013-12-30",36.3612,36.5387,36.2299,36.284,1305200.0],["2013-12-31",36.2762,36.5078,36.2145,36.4846,1624900.0],["2014-01-02",36.4692,36.7779,36.2454,36.2762,1648800.0],["2014-01-03",36.3766,36.4383,36.1142,36.145,1689500.0],["2014-01-06",36.3534,36.4152,35.8672,35.9521,2203800.0],["2014-01-07",35.983,36.0293,35.5044,35.7746,2489700.0],["2014-01-08",35.7823,36.7316,35.7823,36.2299,4079200.0],["2014-01-09",36.4924,36.5155,35.5276,35.6047,3352700.0],["2014-01-10",35.6974,36.0756,35.4272,35.9289,2904300.0],["2014-01-13",35.898,36.1296,35.5893,35.6202,1506500.0],["2014-01-14",35.7051,37.1793,35.6897,37.0712,5179300.0],["2014-01-15",37.7041,38.337,37.5035,38.0592,8269900.0],["2014-01-16",38.0669,38.283,37.8585,38.0669,3573600.0],["2014-01-17",37.9974,38.0283,37.3105,37.4649,4044500.0],["2014-01-21",37.5421,37.6501,37.0867,37.2951,2580600.0],["2014-01-22",36.4846,36.9014,36.1219,36.8706,4189500.0],["2014-01-23",36.5232,36.6853,35.898,36.2917,3881800.0],["2014-01-24",36.0756,36.1219,34.8792,35.0259,4918700.0],["2014-01-27",34.8329,35.0027,34.3312,34.501,3980100.0],["2014-01-28",34.5396,34.9718,34.3621,34.8484,2181500.0],["2014-01-29",34.6168,35.2034,34.3312,34.4856,3605000.0],["2014-01-30",34.4624,34.7249,33.6366,34.6786,5196400.0],["2014-01-31",34.092,34.748,34.0379,34.4702,4095500.0],["2014-02-03",34.6014,35.2266,34.3775,34.4624,4349400.0],["2014-02-04",34.5165,35.0645,34.4933,34.8252,3414000.0],["2014-02-05",34.7789,34.8329,34.2,34.6245,3461500.0],["2014-02-06",35.049,35.7514,34.9641,35.6665,4440100.0],["2014-02-07",36.0756,36.1682,35.6125,35.8517,4221400.0],["2014-02-10",35.8209,36.3997,35.7128,36.1373,4071800.0],["2014-02-11",36.8937,37.3182,36.585,37.0172,4441800.0],["2014-02-12",37.0249,37.7042,36.8937,37.0327,4377000.0],["2014-02-13",36.9323,37.2179,36.6081,36.7625,3254400.0],["2014-02-14",36.7008,37.0326,36.5155,36.8783,2057100.0],["2014-02-18",37.0249,37.2256,36.6776,36.9786,2311500.0],["2014-02-19",36.9323,37.3028,36.5618,36.6236,2931800.0],["2014-02-20",36.7625,37.38,36.7471,37.3337,2514400.0],["2014-02-21",37.326,37.8122,37.0327,37.0712,4085600.0],["2014-02-24",37.1021,37.7273,37.0481,37.0481,2761700.0],["2014-02-25",37.1098,37.3337,36.9246,37.0558,2159400.0],["2014-02-26",37.1021,37.3337,36.8551,37.1484,1762400.0],["2014-02-27",37.1407,37.4572,36.8706,37.3414,2725800.0],["2014-02-28",37.4031,37.9357,37.0635,37.7119,3291400.0],["2014-03-03",37.4263,38.1364,37.1639,37.8045,3792100.0],["2014-03-04",38.0915,38.2001,37.7734,37.9907,4223400.0],["2014-03-05",38.0062,38.9837,37.7191,38.6734,4442700.0],["2014-03-06",38.8751,39.2785,38.7277,38.7897,5509400.0],["2014-03-07",38.7199,38.9216,38.3863,38.5803,3369600.0],["2014-03-10",38.5648,38.7432,38.0605,38.7044,2512700.0],["2014-03-11",38.7432,38.7432,37.595,37.8665,3597500.0],["2014-03-12",37.6261,37.8278,37.37,37.4631,2910600.0],["2014-03-13",37.6261,37.7657,36.7572,36.9744,3087200.0],["2014-03-14",36.9511,37.5252,36.8502,37.1606,2793800.0],["2014-03-17",37.4321,37.6183,37.1839,37.2537,2160500.0],["2014-03-18",37.2149,37.7967,37.2149,37.6571,2246300.0],["2014-03-19",37.5795,38.0838,37.5795,37.9596,3209000.0],["2014-03-20",37.82,38.045,37.6183,38.045,2314200.0],["2014-03-21",38.5958,38.5958,37.6183,37.7424,4407700.0],["2014-03-24",37.7424,37.9131,37.3856,37.5717,2283500.0],["2014-03-25",37.7424,38.1381,37.7347,37.7734,2024100.0],["2014-03-26",37.9752,38.3708,37.6416,37.6416,2673300.0],["2014-03-27",37.5407,38.0062,37.339,37.7812,1869900.0],["2014-03-28",37.9519,38.3941,37.8588,38.1458,1755200.0],["2014-03-31",38.301,38.844,38.0527,38.7897,3415700.0],["2014-04-01",38.7587,39.1078,38.0372,38.6346,3574000.0],["2014-04-02",38.4794,38.6113,37.8976,38.4174,3084400.0],["2014-04-03",38.4096,38.5182,38.1148,38.3398,1809000.0],["2014-04-04",38.5725,38.7199,38.0139,38.1458,2083200.0],["2014-04-07",38.0915,38.1381,37.2304,37.4554,2732100.0],["2014-04-08",37.4942,37.7036,37.277,37.4631,1531800.0],["2014-04-09",37.4243,37.8278,37.3235,37.6105,1342200.0],["2014-04-10",37.6648,37.7657,37.052,37.3002,2149400.0],["2014-04-11",37.1218,37.1295,36.5322,36.6175,2194800.0],["2014-04-14",36.8037,37.1296,36.5555,36.8037,2011600.0],["2014-04-15",37.0985,37.595,36.9511,37.5252,2575100.0],["2014-04-16",37.7191,37.9208,37.5485,37.7347,1814500.0],["2014-04-17",37.7036,37.9752,37.6105,37.7967,1916600.0],["2014-04-21",37.9364,38.1691,37.6959,37.9286,1517900.0],["2014-04-22",38.0139,38.2467,37.8898,38.045,1322500.0],["2014-04-23",38.014,38.1614,37.8278,37.8898,1461300.0],["2014-04-24",38.0683,38.107,37.5252,37.851,1377900.0],["2014-04-25",37.789,38.4329,37.6803,38.3398,2378000.0],["2014-04-28",38.4794,38.7897,38.2234,38.588,3072900.0],["2014-04-29",38.6811,38.8906,38.5958,38.7432,1880700.0],["2014-04-30",38.7742,38.9837,38.6423,38.8208,2020000.0],["2014-05-01",38.7975,38.9682,38.4949,38.6501,1253500.0],["2014-05-02",38.6811,38.9449,38.6346,38.7354,2038900.0],["2014-05-05",38.6656,38.6966,38.3708,38.5648,1719700.0],["2014-05-06",37.8433,38.0139,37.3157,37.7502,3730700.0],["2014-05-07",37.7735,37.9053,37.5407,37.82,2038300.0],["2014-05-08",37.6338,38.0915,37.5717,37.7036,1610000.0],["2014-05-09",37.7036,37.7036,37.401,37.595,1506300.0],["2014-05-12",37.6726,37.9752,37.6338,37.7967,1659500.0],["2014-05-13",37.8976,38.4329,37.82,38.2157,2151000.0],["2014-05-14",38.3475,39.1156,38.2389,38.7897,4976500.0],["2014-05-15",38.7277,38.7897,37.9364,38.2467,2998500.0],["2014-05-16",38.2622,38.4019,37.8588,38.2545,1898900.0],["2014-05-19",38.1846,38.5725,38.1226,38.4018,1319100.0],["2014-05-20",38.2777,38.7587,38.2777,38.5415,2655900.0],["2014-05-21",38.4949,38.813,38.2855,38.7897,2345100.0],["2014-05-22",38.5492,38.813,38.3165,38.3863,2955200.0],["2014-05-23",38.4484,38.5182,38.1691,38.4251,1735900.0],["2014-05-27",38.4717,38.6889,38.3243,38.4561,1903200.0],["2014-05-28",38.5182,38.813,38.1148,38.27,2098700.0],["2014-05-29",38.27,38.7665,38.2467,38.6889,1568900.0],["2014-05-30",38.5415,38.7975,38.3631,38.782,2570000.0],["2014-06-02",38.7742,38.8053,38.5415,38.6656,1767500.0],["2014-06-03",38.5253,38.5253,38.0886,38.1666,2308000.0],["2014-06-04",38.112,38.6968,37.7612,38.1042,2461800.0],["2014-06-05",38.112,38.1978,37.6052,38.073,2469600.0],["2014-06-06",38.0496,38.151,37.7923,38.0029,2900100.0],["2014-06-09",37.9327,38.4473,37.9327,38.2602,2420000.0],["2014-06-10",38.1978,38.4239,37.9327,38.2913,2125900.0],["2014-06-11",38.2056,38.3381,37.9639,38.0574,1682500.0],["2014-06-12",38.0574,38.2056,37.8859,37.8937,2198700.0],["2014-06-13",37.8625,37.9249,37.6208,37.8781,1516200.0],["2014-06-16",37.8469,38.7436,37.7767,38.7124,5293400.0],["2014-06-17",38.6734,39.3362,38.3771,39.0243,5437900.0],["2014-06-18",39.0243,39.2894,38.806,39.0321,3741000.0],["2014-06-19",39.3362,39.5857,39.1023,39.4765,4839600.0],["2014-06-20",39.6325,39.726,39.3362,39.4843,5915500.0],["2014-06-23",39.5077,39.9599,39.305,39.6013,3052000.0],["2014-06-24",39.6246,39.6948,39.0633,39.0866,2573500.0],["2014-06-25",39.1724,39.4375,38.8683,38.9541,2159200.0],["2014-06-26",38.9463,38.9931,38.6812,38.9541,1840000.0],["2014-06-27",38.7826,39.0867,38.7046,38.7514,5186600.0],["2014-06-30",38.8839,38.8995,38.5175,38.5565,3088200.0],["2014-07-01",38.6032,38.6656,38.4317,38.4785,2387500.0],["2014-07-02",38.5175,38.5565,38.1042,38.2602,4264400.0],["2014-07-03",38.3069,38.3927,38.1276,38.3537,1975700.0],["2014-07-07",38.3303,38.4005,37.9639,38.0185,2852000.0],["2014-07-08",37.8859,37.9405,37.192,37.574,4549100.0],["2014-07-09",37.5818,37.6598,37.036,37.4571,3558500.0],["2014-07-10",36.9659,37.0984,36.5214,36.9113,3205600.0],["2014-07-11",36.8879,37.0516,36.8021,36.8567,1992500.0],["2014-07-14",36.9425,37.3011,36.8021,37.114,2907600.0],["2014-07-15",37.2543,37.652,36.9035,37.0126,2212500.0],["2014-07-16",37.036,37.3713,37.036,37.2777,1828500.0],["2014-07-17",37.192,37.3947,36.9035,37.075,2113600.0],["2014-07-18",37.0984,37.3167,36.9892,37.2621,2238600.0],["2014-07-21",37.1764,37.1764,36.6852,36.8255,2312600.0],["2014-07-22",36.9191,37.0282,36.7943,36.8567,2041800.0],["2014-07-23",36.9425,37.114,36.732,37.036,1990500.0],["2014-07-24",37.3167,37.613,36.7865,36.9113,3554600.0],["2014-07-25",36.8801,36.958,36.5994,36.7241,2126200.0],["2014-07-28",36.7631,37.0204,36.6072,37.0048,1764500.0],["2014-07-29",37.036,37.153,36.8021,36.8021,1349600.0],["2014-07-30",36.8489,36.9737,36.5916,36.7865,1933300.0],["2014-07-31",36.4513,36.9581,35.8275,35.9522,3638100.0],["2014-08-01",35.9366,36.0848,35.5936,35.8976,2720500.0],["2014-08-04",35.999,36.6696,35.7417,36.5994,3688100.0],["2014-08-05",36.4123,36.8567,36.3421,36.732,3620100.0],["2014-08-06",36.3889,36.7865,36.3811,36.6696,2915900.0],["2014-08-07",36.7631,36.8411,35.921,36.038,2691600.0],["2014-08-08",36.038,36.1004,35.5702,36.0848,2270900.0],["2014-08-11",36.2407,36.4591,36.1862,36.2563,1398100.0],["2014-08-12",36.2563,36.3811,36.155,36.2797,1507800.0],["2014-08-13",36.0068,36.0302,35.4766,35.6482,3254600.0],["2014-08-14",35.6482,35.8587,35.5468,35.8353,1435900.0],["2014-08-15",35.8743,36.2485,35.8197,36.2173,2346000.0],["2014-08-18",36.3733,36.654,36.3109,36.6384,2399900.0],["2014-08-19",36.6072,36.9581,36.4591,36.732,1559600.0],["2014-08-20",36.6852,36.9581,36.5838,36.9269,1856500.0],["2014-08-21",36.8723,37.153,36.8567,37.075,1753500.0],["2014-08-22",37.0282,37.153,36.9191,37.0126,1921000.0],["2014-08-25",37.153,37.1764,37.0048,37.0594,1423200.0],["2014-08-26",37.114,37.192,37.0282,37.0594,1791300.0],["2014-08-27",37.075,37.4259,37.0594,37.3869,2479300.0],["2014-08-28",37.192,37.5896,37.0906,37.4025,1935900.0],["2014-08-29",37.3791,37.4961,37.1764,37.2388,1698100.0],["2014-09-02",37.3328,37.3485,36.9331,37.1525,2157200.0],["2014-09-03",37.3406,37.3485,36.9566,37.035,1617700.0],["2014-09-04",37.0036,37.129,36.6823,36.7606,3139400.0],["2014-09-05",36.839,37.0742,36.745,37.0428,2145600.0],["2014-09-08",37.0036,37.082,36.839,36.9487,1536200.0],["2014-09-09",36.7371,36.7371,36.0944,36.2355,3138300.0],["2014-09-10",36.1493,36.2747,35.7809,36.2041,2964700.0],["2014-09-11",35.9533,36.3217,35.8357,36.1806,2412600.0],["2014-09-12",36.1884,36.4079,35.922,36.2825,2679700.0],["2014-09-15",36.2198,36.4785,36.1414,36.3766,1861800.0],["2014-09-16",36.2511,36.7136,36.1414,36.6666,2971500.0],["2014-09-17",36.7998,36.9487,36.6274,36.6901,2115500.0],["2014-09-18",36.7763,36.9174,36.5098,36.6274,1558600.0],["2014-09-19",36.745,36.745,36.3217,36.4001,4626300.0],["2014-09-22",36.3609,36.4471,35.969,36.1884,2016300.0],["2014-09-23",36.212,36.5255,35.8984,35.9141,4291800.0],["2014-09-24",35.8984,36.0944,35.6398,36.0395,1868900.0],["2014-09-25",35.8984,35.9298,35.6006,35.6163,2300200.0],["2014-09-26",35.5771,35.679,35.4125,35.6711,1444300.0],["2014-09-29",35.3811,35.679,35.2008,35.6006,2257300.0],["2014-09-30",34.9657,35.146,34.5581,34.8089,5026700.0],["2014-10-01",34.5581,34.5973,33.6724,33.8841,4736700.0],["2014-10-02",33.7351,33.7665,32.8337,33.6489,5051000.0],["2014-10-03",33.7665,33.7665,33.1943,33.3981,3570500.0],["2014-10-06",33.5313,33.8762,33.4059,33.743,3317700.0],["2014-10-07",33.5784,33.8057,33.2962,33.304,2712700.0],["2014-10-08",33.304,33.8684,32.9435,33.8527,2578700.0],["2014-10-09",33.6803,33.8057,32.9043,32.9592,2545700.0],["2014-10-10",32.8808,33.0689,32.4654,32.6221,3125400.0],["2014-10-13",32.6221,33.0219,32.1675,32.1832,2451000.0],["2014-10-14",32.4418,33.0689,32.3164,32.5046,3276300.0],["2014-10-15",32.3321,32.63,31.6032,32.4497,3439000.0],["2014-10-16",31.7991,32.7162,31.7991,32.0578,4076300.0],["2014-10-17",32.2694,32.5202,31.948,31.948,4998300.0],["2014-10-20",32.0264,32.92,31.9951,32.7632,3640600.0],["2014-10-21",33.0219,33.5313,33.014,33.4138,3529700.0],["2014-10-22",33.5078,33.9154,33.4921,33.5549,3025800.0],["2014-10-23",33.8292,33.8919,33.1943,33.2648,3343200.0],["2014-10-24",33.3667,34.0722,33.2805,33.986,3897100.0],["2014-10-27",33.7116,33.7978,33.2178,33.6411,2943700.0],["2014-10-28",33.8997,34.1505,33.6881,33.8527,3149300.0],["2014-10-29",33.837,33.9781,33.2021,33.4843,5684400.0],["2014-10-30",33.2727,34.0957,33.2256,33.9389,2790400.0],["2014-10-31",34.5973,34.7933,34.2916,34.7306,3826700.0],["2014-11-03",34.7384,34.8481,34.0251,34.3308,2894600.0],["2014-11-04",34.37,34.5581,34.0643,34.1035,2728300.0],["2014-11-05",34.0565,34.4719,34.0016,34.4092,2240000.0],["2014-11-06",34.2916,34.7776,34.2133,34.6365,2669300.0],["2014-11-07",34.6914,34.9187,34.4719,34.5111,2345500.0],["2014-11-10",34.5581,34.8795,34.3387,34.5738,3338400.0],["2014-11-11",34.5189,35.2008,34.4327,35.1225,2373300.0],["2014-11-12",35.146,35.436,35.0127,35.4046,2629900.0],["2014-11-13",35.4438,35.6633,35.3341,35.5849,3863200.0],["2014-11-14",35.389,35.6084,35.2479,35.389,1875900.0],["2014-11-17",35.3654,35.5692,35.2479,35.483,1608400.0],["2014-11-18",35.6633,37.0271,35.6554,36.6587,5766400.0],["2014-11-19",37.7639,38.195,37.2858,37.3093,8739200.0],["2014-11-20",36.8469,37.4269,36.7606,37.0193,4526700.0],["2014-11-21",37.3798,37.419,36.5255,37.0036,4898400.0],["2014-11-24",36.0552,36.1022,35.3968,35.6319,6547900.0],["2014-11-25",35.773,36.1101,35.6163,35.6868,3746000.0],["2014-11-26",35.6633,35.773,35.2714,35.7417,3019700.0],["2014-11-28",35.4752,36.0395,35.1852,35.8749,2369500.0],["2014-12-01",35.7965,35.7965,34.9265,35.0519,4018800.0],["2014-12-02",35.0046,35.6589,34.9731,35.3514,2575500.0],["2014-12-03",35.3199,36.2185,35.2253,36.1318,2927000.0],["2014-12-04",35.8717,36.187,35.7534,36.1239,3098000.0],["2014-12-05",36.384,36.5259,36.1633,36.2421,2985800.0],["2014-12-08",35.9741,35.9978,35.2332,35.4539,2959100.0],["2014-12-09",35.3042,35.7692,35.1702,35.7613,1673700.0],["2014-12-10",36.116,36.321,35.4224,36.187,7015300.0],["2014-12-11",36.3604,36.92,35.919,35.9899,3671900.0],["2014-12-12",35.6037,35.6194,35.1386,35.1544,2911300.0],["2014-12-15",35.1465,35.5958,34.7997,34.8155,3646100.0],["2014-12-16",34.6026,35.1386,34.3583,34.5159,2804300.0],["2014-12-17",34.7051,35.2253,34.6105,34.9652,3416400.0],["2014-12-18",35.4145,35.6431,34.8155,35.6352,3725400.0],["2014-12-19",35.9269,36.3919,35.7377,36.2658,5373900.0],["2014-12-22",36.3761,36.4392,36.0293,36.3367,1937600.0],["2014-12-23",36.4234,36.8096,36.3131,36.5653,1614900.0],["2014-12-24",36.5417,36.7072,36.3052,36.3525,1187700.0],["2014-12-26",36.4076,36.518,36.2106,36.2421,1052200.0],["2014-12-29",36.0924,36.5732,36.0924,36.3998,1561800.0],["2014-12-30",36.2579,36.5495,36.2027,36.3525,1477500.0],["2014-12-31",36.384,36.4549,35.9663,35.982,1550300.0],["2015-01-02",36.1476,36.2894,35.7929,36.0766,1572200.0],["2015-01-05",35.7928,36.0135,35.3199,35.4303,2067300.0],["2015-01-06",35.6825,36.0845,35.3672,35.9032,3284500.0],["2015-01-07",36.0924,36.3761,35.919,36.0924,2434100.0],["2015-01-08",36.3998,36.5968,36.2737,36.518,2882300.0],["2015-01-09",36.6914,36.7151,36.0372,36.2264,2058000.0],["2015-01-12",36.3604,36.652,35.6589,36.5417,3485800.0],["2015-01-13",36.3367,36.455,35.4382,35.8244,2782300.0],["2015-01-14",35.8717,36.1948,35.2963,35.8638,3917600.0],["2015-01-15",36.2106,36.3998,35.7771,35.8086,2228900.0],["2015-01-16",35.8244,36.3052,35.6746,36.25,2816100.0],["2015-01-20",37.3141,37.6846,36.7151,37.5584,6895700.0],["2015-01-21",37.7003,38.1338,37.4166,37.9683,8476100.0],["2015-01-22",38.1969,38.3782,37.8343,38.3545,4436800.0],["2015-01-23",38.3545,38.3545,37.787,37.787,3043700.0],["2015-01-26",37.6924,38.1811,37.6688,38.1023,4145000.0],["2015-01-27",37.7949,38.6698,37.7791,38.3151,2958800.0],["2015-01-28",38.5516,38.5831,37.5112,37.5979,2874500.0],["2015-01-29",37.8895,38.055,37.4639,38.0077,3472000.0],["2015-01-30",37.6136,39.0166,37.5033,38.3782,5135800.0],["2015-02-02",38.5516,38.8275,38.1575,38.6935,2968800.0],["2015-02-03",38.7565,39.6551,38.6935,39.5053,4331000.0],["2015-02-04",39.127,39.2058,38.8196,38.8905,2907500.0],["2015-02-05",39.1743,39.2768,38.8905,39.2452,2375600.0],["2015-02-06",39.1822,39.2846,38.8984,39.1743,2124800.0],["2015-02-09",39.5684,39.994,39.3398,39.797,4233300.0],["2015-02-10",39.9783,40.0571,39.5053,40.0256,3162100.0],["2015-02-11",40.2226,41.1212,39.7103,40.3487,5207700.0],["2015-02-12",41.2552,41.2788,40.7665,41.0187,4286200.0],["2015-02-13",41.0424,41.468,40.9005,41.2473,3465700.0],["2015-02-17",41.3104,41.3104,40.8295,40.9951,4062700.0],["2015-02-18",41.2946,41.5153,40.8611,41.5153,3334100.0],["2015-02-19",41.3655,41.8857,41.066,41.7912,2661900.0],["2015-02-20",41.7123,41.87,41.4049,41.8384,3528500.0],["2015-02-23",41.7912,42.0355,41.5941,41.7518,3080400.0],["2015-02-24",41.9882,42.1143,41.7596,41.9252,2486000.0],["2015-02-25",41.9094,42.4296,41.8857,42.2168,3534900.0],["2015-02-26",42.1222,42.2326,41.5389,41.933,3757800.0],["2015-02-27",41.8385,42.0986,41.6966,41.9803,4316000.0],["2015-03-02",41.8542,42.2089,41.2,42.1931,2706900.0],["2015-03-03",42.0585,42.1377,41.5913,41.6626,2917400.0],["2015-03-04",41.6388,41.6705,40.9894,41.1003,3304600.0],["2015-03-05",41.0924,41.1558,39.4373,39.9362,6993900.0],["2015-03-06",39.5719,39.5957,38.6295,38.8275,6998900.0],["2015-03-09",38.9067,39.1839,38.8513,39.0651,2808600.0],["2015-03-10",38.6929,38.7087,38.2732,38.2732,4595200.0],["2015-03-11",38.4632,38.5583,37.703,37.8931,3856800.0],["2015-03-12",38.099,38.5028,37.6555,37.806,4675000.0],["2015-03-13",37.5605,37.5605,36.9586,37.0853,4360700.0],["2015-03-16",37.0774,37.5288,36.3726,37.1407,5075500.0],["2015-03-17",37.0615,37.6317,36.8715,37.4496,5301200.0],["2015-03-18",37.2833,37.996,36.9824,37.6555,4334000.0],["2015-03-19",36.919,37.0853,36.5626,36.6894,3565900.0],["2015-03-20",36.8557,37.2279,36.3647,36.824,5644000.0],["2015-03-23",36.9269,37.2912,36.6814,37.117,3733400.0],["2015-03-24",37.1566,37.3308,36.7606,37.1566,3865500.0],["2015-03-25",37.2754,37.6951,36.8161,36.8477,3528800.0],["2015-03-26",36.8953,37.4496,36.8319,37.0061,3871800.0],["2015-03-27",37.1328,37.1328,36.3884,36.4676,4372200.0],["2015-03-30",36.6894,37.6634,36.6339,37.505,4044000.0],["2015-03-31",37.3071,37.5288,36.3884,36.4755,5448300.0],["2015-04-01",36.6339,36.6339,35.8341,36.0083,4667400.0],["2015-04-02",36.0558,36.5072,35.9291,36.3251,2453000.0],["2015-04-06",36.23,36.4518,36.0004,36.3409,2917700.0],["2015-04-07",36.333,36.6814,36.2776,36.3013,2179200.0],["2015-04-08",36.428,36.824,36.238,36.428,3456800.0],["2015-04-09",36.5151,36.6339,36.3647,36.428,2308100.0],["2015-04-10",36.5072,36.7448,36.3013,36.3092,2268000.0],["2015-04-13",36.2617,36.5468,36.0558,36.1271,2558000.0],["2015-04-14",36.2776,36.3092,35.9133,36.1192,2274100.0],["2015-04-15",36.3251,36.4755,36.1509,36.3884,3502600.0],["2015-04-16",36.3884,36.6814,36.2142,36.4439,3125000.0],["2015-04-17",36.3568,36.4914,35.8658,35.8895,4482400.0],["2015-04-20",35.9687,36.1904,35.6044,35.6361,4199700.0],["2015-04-21",35.6124,35.7549,35.2322,35.3906,3902200.0],["2015-04-22",35.3589,35.5807,35.2797,35.3589,3751500.0],["2015-04-23",35.4857,36.0083,35.4223,35.5411,4649100.0],["2015-04-24",35.5569,35.8578,35.4144,35.6282,3632800.0],["2015-04-27",35.6915,35.7628,35.3114,35.3193,3841000.0],["2015-04-28",35.2401,35.5411,35.0738,35.0818,3763400.0],["2015-04-29",35.0026,35.153,34.8125,34.8679,5651500.0],["2015-04-30",34.9472,35.1135,34.3136,34.8442,6371200.0],["2015-05-01",35.2718,35.9608,35.1926,35.6203,7087600.0],["2015-05-04",35.6124,35.7866,35.3589,35.3669,4404700.0],["2015-05-05",35.4144,35.7628,34.8679,34.9313,4836200.0],["2015-05-06",35.161,35.3669,34.9155,35.1134,5280700.0],["2015-05-07",35.0184,35.2877,34.8442,35.2322,9010000.0],["2015-05-08",35.5965,36.1667,35.5332,36.0004,4712600.0],["2015-05-11",35.937,36.0875,35.6044,35.6361,3003100.0],["2015-05-12",35.446,35.5411,35.1768,35.5094,3062200.0],["2015-05-13",35.5648,36.0954,35.3906,35.9687,5199000.0],["2015-05-14",36.0637,36.135,35.7311,36.0796,3187400.0],["2015-05-15",36.3647,36.9269,36.1113,36.919,4470200.0],["2015-05-18",36.9586,37.0378,36.8398,36.9665,4122900.0],["2015-05-19",37.0378,37.0694,36.6101,36.9031,3565600.0],["2015-05-20",36.9269,37.4654,36.7606,37.4417,5209300.0],["2015-05-21",37.4733,37.7584,37.2991,37.5604,4903800.0],["2015-05-22",37.5842,37.6634,37.2358,37.2437,4464200.0],["2015-05-26",37.022,37.1724,36.7369,36.8002,4103300.0],["2015-05-27",36.824,36.9744,36.6735,36.8953,3837400.0],["2015-05-28",36.8002,36.9348,36.626,36.8477,3390600.0],["2015-05-29",36.8794,36.9507,36.2538,36.3092,5009600.0],["2015-06-01",36.3488,36.428,35.739,35.9212,4197600.0],["2015-06-02",35.9093,36.2519,35.8535,36.0686,3322000.0],["2015-06-03",36.204,36.3554,35.9331,36.1801,2538900.0],["2015-06-04",35.9331,35.9809,35.479,35.5188,3115400.0],["2015-06-05",35.3356,35.5507,35.232,35.3037,2352200.0],["2015-06-08",35.2559,35.3435,35.0727,35.0806,2283500.0],["2015-06-09",35.0567,35.2559,34.9053,35.001,2267700.0],["2015-06-10",35.232,35.6463,35.1284,35.5427,3157500.0],["2015-06-11",35.5427,35.8216,35.5188,35.734,2979000.0],["2015-06-12",35.6224,35.8535,35.3834,35.487,2942500.0],["2015-06-15",35.2559,35.6622,35.0806,35.4153,3040400.0],["2015-06-16",35.4551,35.6463,35.3675,35.5348,2480900.0],["2015-06-17",35.6144,35.7897,35.3117,35.7499,3571100.0],["2015-06-18",35.8057,36.0128,35.7021,35.8774,3289800.0],["2015-06-19",35.7419,35.973,35.726,35.726,4427600.0],["2015-06-22",35.7977,35.9013,35.6383,35.8455,2969300.0],["2015-06-23",35.8535,36.1244,35.7977,36.0686,3390100.0],["2015-06-24",36.1642,36.2996,35.9889,36.0447,4475200.0],["2015-06-25",36.1961,36.9928,36.0606,36.8175,7123800.0],["2015-06-26",37.0326,37.5505,36.937,37.0884,9312400.0],["2015-06-29",36.706,37.0406,36.5546,36.5705,4944800.0],["2015-06-30",36.7538,37.5505,36.698,37.3274,5539300.0],["2015-07-01",37.4868,37.5505,37.0805,37.2318,4421100.0],["2015-07-02",37.1681,37.3673,36.9928,37.1681,2617700.0],["2015-07-06",36.8574,37.3992,36.8016,37.0088,2859500.0],["2015-07-07",36.8653,36.9769,36.1244,36.6024,4136600.0],["2015-07-08",36.3315,36.4351,35.8614,35.9332,3137600.0],["2015-07-09",36.2996,36.4112,35.5666,35.6224,4591500.0],["2015-07-10",36.3156,36.4431,35.8296,35.8853,4051000.0],["2015-07-13",36.1881,36.3474,36.0208,36.1403,2999500.0],["2015-07-14",36.1801,36.6343,36.0766,36.4351,3895700.0],["2015-07-15",36.4271,36.4909,36.0527,36.212,3007700.0],["2015-07-16",36.22,36.2997,35.981,36.0686,2216200.0],["2015-07-17",35.8535,36.5466,35.7977,36.0606,4575100.0],["2015-07-20",36.0049,36.0925,35.7499,35.8136,3442300.0],["2015-07-21",35.8774,36.0527,35.7101,35.734,2499000.0],["2015-07-22",35.495,35.6224,35.0806,35.2161,5401700.0],["2015-07-23",35.2241,35.3993,34.9133,35.0249,3426800.0],["2015-07-24",34.8814,34.8814,33.8935,34.1723,6087900.0],["2015-07-27",33.8537,34.013,33.5748,33.6943,5932800.0],["2015-07-28",33.7501,34.0767,33.4632,34.0688,3971400.0],["2015-07-29",34.1405,34.2042,33.9014,34.0369,5032700.0],["2015-07-30",34.1166,34.4751,34.0449,34.1245,3984000.0],["2015-07-31",34.2918,34.499,34.1883,34.2122,3610900.0],["2015-08-03",34.2202,34.2998,33.8776,34.0688,4786700.0],["2015-08-04",34.1724,35.1523,33.6863,35.0408,4848600.0],["2015-08-05",35.4232,35.7578,35.24,35.5188,3922800.0],["2015-08-06",35.6702,35.734,35.1922,35.5667,3342800.0],["2015-08-07",35.5188,35.8136,35.3356,35.3754,2891300.0],["2015-08-10",35.5427,36.1403,35.3754,36.0766,2436700.0],["2015-08-11",35.4551,35.5746,34.9053,34.9372,3796900.0],["2015-08-12",34.6822,34.9611,34.3795,34.6982,3516700.0],["2015-08-13",34.6265,34.738,34.2998,34.5309,2370100.0],["2015-08-14",34.6424,34.7301,34.3078,34.4831,2716600.0],["2015-08-17",34.5309,34.9372,34.4432,34.9133,2819300.0],["2015-08-18",34.7141,34.8894,34.499,34.7301,2735800.0],["2015-08-19",34.499,34.5548,33.7899,33.9174,3635900.0],["2015-08-20",33.6704,33.8537,33.0489,33.0489,3562800.0],["2015-08-21",32.8498,32.9294,31.814,31.822,5549400.0],["2015-08-24",30.2763,31.5909,29.6389,30.4675,8320200.0],["2015-08-25",31.2722,31.4236,29.8779,29.9337,5670200.0],["2015-08-26",30.5312,31.065,30.2603,31.0093,5583500.0],["2015-08-27",31.4793,32.4354,31.4714,32.308,4932700.0],["2015-08-28",32.1486,32.7063,31.9574,32.6984,3580600.0],["2015-08-31",32.5311,32.6346,32.1088,32.5311,2815700.0],["2015-09-01",31.7409,32.1099,31.2195,31.4522,3638900.0],["2015-09-02",31.7971,31.9415,31.3479,31.8372,2621600.0],["2015-09-03",31.9254,32.5912,31.8372,32.3826,2696800.0],["2015-09-04",31.8612,32.0217,31.6768,31.8211,2964200.0],["2015-09-08",32.5992,33.1688,31.765,32.3265,4342800.0],["2015-09-09",32.3987,32.7356,31.7008,31.749,3099600.0],["2015-09-10",31.6126,31.9816,31.4201,31.6447,3096000.0],["2015-09-11",31.2837,31.5003,31.0832,31.396,3215900.0],["2015-09-14",31.4361,31.5003,30.9709,31.027,2130900.0],["2015-09-15",31.1313,31.5805,30.9308,31.5163,2818000.0],["2015-09-16",31.4843,31.8212,31.4121,31.6126,2504500.0],["2015-09-17",31.5003,31.6848,31.0671,31.1474,3170100.0],["2015-09-18",30.7864,30.7864,29.6153,29.6634,10296600.0],["2015-09-21",29.904,29.904,28.9815,29.2302,5172700.0],["2015-09-22",28.2676,28.388,26.7516,27.1767,9122400.0],["2015-09-23",27.273,27.273,25.5484,25.6526,6815100.0],["2015-09-24",25.4762,26.1339,24.9628,26.0297,8785900.0],["2015-09-25",26.1901,26.3104,25.6206,25.781,4812200.0],["2015-09-28",25.6286,25.6366,24.7863,24.8345,4183700.0],["2015-09-29",24.9708,25.2756,24.7061,24.8986,3769400.0],["2015-09-30",25.1633,25.3478,24.4895,24.9548,4274900.0],["2015-10-01",24.9307,25.0671,24.0002,24.1767,5355000.0],["2015-10-02",23.912,24.8585,23.7516,24.8585,8769600.0],["2015-10-05",25.2516,25.8051,25.0029,25.7168,5896300.0],["2015-10-06",25.7168,26.0537,25.6286,25.7329,5879500.0],["2015-10-07",25.773,26.9441,25.6847,26.8639,7142100.0],["2015-10-08",26.7355,27.3291,26.6954,27.1847,4452700.0],["2015-10-09",27.3131,27.4815,27.0243,27.2168,4566200.0],["2015-10-12",27.2329,27.2569,26.2783,26.535,2928700.0],["2015-10-13",26.3024,27.1847,26.2783,26.8238,5334100.0],["2015-10-14",26.8238,28.5163,26.8077,28.3398,7784900.0],["2015-10-15",28.3318,28.4521,27.7944,28.019,5715900.0],["2015-10-16",28.1553,28.2275,27.8505,28.019,5224400.0],["2015-10-19",27.7543,27.9147,27.2329,27.4013,3185800.0],["2015-10-20",27.3051,27.9789,27.273,27.8826,4201100.0],["2015-10-21",27.9067,27.9949,27.3131,27.6019,3772600.0],["2015-10-22",27.7783,28.2676,27.65,28.2035,3592200.0],["2015-10-23",28.4281,28.6366,27.9949,28.5725,3719200.0],["2015-10-26",28.5644,28.9174,28.3398,28.388,3432000.0],["2015-10-27",28.1553,28.1955,27.0805,27.4896,4006100.0],["2015-10-28",27.5136,28.0109,27.4174,27.7222,5443100.0],["2015-10-29",27.4414,28.011,27.0724,27.8024,3931300.0],["2015-10-30",27.7302,27.8746,26.8799,27.1045,4941600.0],["2015-11-02",27.1607,27.8184,27.0564,27.658,3900000.0],["2015-11-03",26.904,29.6393,26.6634,29.2864,7134600.0],["2015-11-04",29.2944,29.3024,26.6232,26.7757,8162100.0],["2015-11-05",26.8318,27.1847,26.0537,26.2061,6326900.0],["2015-11-06",26.2061,26.3986,25.789,26.0698,4354400.0],["2015-11-09",26.0698,26.3104,25.428,26.1821,4515500.0],["2015-11-10",26.158,26.2623,25.1393,25.4762,4424100.0],["2015-11-11",25.5484,25.6206,24.9227,25.5484,3597600.0],["2015-11-12",25.2355,25.781,25.0751,25.396,3279600.0],["2015-11-13",25.42,26.0778,25.2917,25.8371,4389300.0],["2015-11-16",25.8772,26.4468,25.773,26.2141,3435500.0],["2015-11-17",26.3666,26.4387,25.2756,25.4521,4526200.0],["2015-11-18",25.4361,25.773,25.2917,25.6286,4567100.0],["2015-11-19",25.7088,26.4307,25.6687,25.9174,3625200.0],["2015-11-20",26.0297,26.1981,24.9387,25.0751,4043500.0],["2015-11-23",25.0029,25.2676,24.8184,24.8345,4505000.0],["2015-11-24",24.7943,25.4922,24.6018,25.2917,4340600.0],["2015-11-25",25.1553,25.5243,24.9307,25.2355,2881800.0],["2015-11-27",25.2435,25.2837,24.7221,24.9066,1899100.0],["2015-11-30",24.9307,25.5243,24.5537,25.3799,5514100.0],["2015-12-01",25.4892,26.096,25.3111,25.7481,5679100.0],["2015-12-02",25.74,25.7724,24.6233,24.8499,4906300.0],["2015-12-03",25.036,25.2059,24.7123,25.1088,5467100.0],["2015-12-04",25.0846,25.125,24.3482,24.9875,6470700.0],["2015-12-07",24.858,26.1041,24.5748,25.9342,9705100.0],["2015-12-08",25.7481,25.8371,24.2754,24.2916,8154000.0],["2015-12-09",24.4615,25.0765,24.4291,24.9551,5394200.0],["2015-12-10",24.9389,25.4487,24.2916,24.332,4687200.0],["2015-12-11",24.1621,24.2268,23.6928,23.7656,4180100.0],["2015-12-14",23.7575,23.8627,22.8755,23.2235,5010600.0],["2015-12-15",23.3367,23.9679,23.3367,23.8465,4210900.0],["2015-12-16",24.0164,24.3806,23.4177,24.3482,4558800.0],["2015-12-17",24.2997,24.3887,23.3205,23.3367,4880800.0],["2015-12-18",23.2477,23.7737,23.0616,23.094,12515400.0],["2015-12-21",23.2315,23.3044,21.8155,22.042,8913300.0],["2015-12-22",22.1715,23.4338,22.1472,23.2235,6796800.0],["2015-12-23",23.4338,24.68,23.3853,24.2835,6161400.0],["2015-12-24",24.3482,24.6395,23.976,24.0731,1668900.0],["2015-12-28",23.9517,23.976,23.1587,23.45,3238100.0],["2015-12-29",23.6038,23.7494,23.0778,23.361,3260900.0],["2015-12-30",23.3934,23.5309,22.7946,22.9402,3016000.0],["2015-12-31",22.7056,22.8998,22.2767,22.3253,4235800.0],["2016-01-04",22.0987,23.005,22.0259,22.9969,7316400.0],["2016-01-05",23.1911,23.1992,22.5518,22.8998,4995600.0],["2016-01-06",22.5195,22.5357,21.2571,21.3947,5965400.0],["2016-01-07",21.1762,21.3138,20.5046,20.6584,5552700.0],["2016-01-08",20.6341,20.715,20.0434,20.1567,5372300.0],["2016-01-11",20.2295,20.2861,19.0319,19.2585,7972700.0],["2016-01-12",19.6631,20.0434,19.1371,19.8735,8549900.0],["2016-01-13",20.0272,20.367,19.4446,19.5336,6384300.0],["2016-01-14",19.485,20.537,19.2261,20.278,7342200.0],["2016-01-15",19.7764,20.7797,19.6064,20.6098,9118900.0],["2016-01-19",20.8445,20.9982,19.6226,20.0919,7747100.0],["2016-01-20",19.7278,19.744,18.3603,19.3637,8875800.0],["2016-01-21",19.5093,20.2052,19.2504,19.922,5979200.0],["2016-01-22",20.4318,21.2248,18.9105,19.2989,9015800.0],["2016-01-25",18.7891,18.7891,17.9314,18.1256,7811000.0],["2016-01-26",18.1499,18.684,18.1256,18.4897,5043500.0],["2016-01-27",18.4574,18.773,17.9314,18.2632,5721900.0],["2016-01-28",18.1985,18.7568,17.8424,18.6111,5406200.0],["2016-01-29",18.9672,19.5012,18.4412,19.5012,7734400.0],["2016-02-01",19.3799,19.477,18.6273,19.3556,5736000.0],["2016-02-02",19.1209,19.1209,17.8181,17.8829,6465500.0],["2016-02-03",18.158,19.3718,18.1499,19.3637,5728400.0],["2016-02-04",19.4203,20.5289,19.3879,20.0677,8350100.0],["2016-02-05",19.9867,20.6017,19.5902,20.1162,4654000.0],["2016-02-08",19.8249,19.8977,18.6597,19.0805,6038900.0],["2016-02-09",18.684,19.4689,18.2713,19.307,6326000.0],["2016-02-10",19.5741,19.8249,18.8863,18.951,5091800.0],["2016-02-11",18.7487,20.8526,18.1013,20.0272,11169500.0],["2016-02-12",19.9705,20.1567,18.2146,18.5383,12192700.0],["2016-02-16",18.4978,19.1128,17.9638,19.0481,7381400.0],["2016-02-17",19.2504,20.6422,19.1614,20.4722,7562600.0],["2016-02-18",20.5774,20.9497,20.0353,20.8121,6359800.0],["2016-02-19",20.7069,20.715,19.5012,19.744,6529600.0],["2016-02-22",19.744,20.4075,19.744,20.359,3692900.0],["2016-02-23",20.278,20.2861,19.5174,19.7278,5016400.0],["2016-02-24",19.485,20.2942,18.7001,20.2052,6586800.0],["2016-02-25",20.2052,20.7797,19.8249,20.5693,4698500.0],["2016-02-26",20.8202,21.9045,20.7312,21.7022,8208200.0],["2016-02-29",21.5242,22.0097,21.3057,21.5646,7683400.0],["2016-03-01",21.7159,22.3618,21.6505,22.1574,5778300.0],["2016-03-02",21.8712,23.2367,21.7731,23.0159,6645100.0],["2016-03-03",23.0486,23.4002,22.8033,23.2939,4458000.0],["2016-03-04",23.3429,24.3813,23.3021,24.2096,9121400.0],["2016-03-07",24.1933,25.4279,24.1933,24.831,9752200.0],["2016-03-08",24.5448,24.831,23.7926,23.8172,5955500.0],["2016-03-09",23.997,24.6593,23.7436,24.6348,5591500.0],["2016-03-10",24.6838,24.8147,23.6455,24.087,6894500.0],["2016-03-11",24.1197,24.365,23.3021,23.4656,7705400.0],["2016-03-14",23.3838,24.4549,23.1549,24.087,5219000.0],["2016-03-15",23.7354,23.8662,23.114,23.3348,4412500.0],["2016-03-16",22.9587,23.8989,22.926,23.7926,4646600.0],["2016-03-17",24.1279,24.7329,23.948,24.4222,5492000.0],["2016-03-18",24.5857,24.7738,23.9889,24.2996,15178000.0],["2016-03-21",24.1851,24.7002,24.1279,24.2996,3606400.0],["2016-03-22",24.1279,24.2832,23.6455,23.8335,3961500.0],["2016-03-23",23.4656,23.5719,22.8033,22.9096,5694500.0],["2016-03-24",22.6889,22.6889,21.9612,22.2882,6437100.0],["2016-03-28",22.4926,22.9423,21.9285,22.8606,4624300.0],["2016-03-29",22.5989,22.9423,22.0348,22.8687,4093100.0],["2016-03-30",22.7706,23.2285,22.6398,22.9914,3778600.0],["2016-03-31",23.0241,23.1467,21.9775,22.0756,6785800.0],["2016-04-01",21.9857,22.1002,21.0863,21.9448,7022100.0],["2016-04-04",21.5687,21.7895,20.9719,21.1027,4496300.0],["2016-04-05",20.931,21.0945,20.5794,20.7429,3911900.0],["2016-04-06",20.7756,20.8492,20.048,20.7675,4730500.0],["2016-04-07",20.5958,20.7675,20.048,20.236,4492300.0],["2016-04-08",20.5303,20.9882,20.3341,20.4077,3948000.0],["2016-04-11",20.4077,20.5631,20.1542,20.3341,4243800.0],["2016-04-12",20.4241,20.9637,20.0888,20.8738,6008800.0],["2016-04-13",21.1681,21.7159,20.9964,21.6832,5014300.0],["2016-04-14",21.2744,21.348,20.5876,20.8247,6128300.0],["2016-04-15",20.7838,21.4543,20.5303,21.348,4706300.0],["2016-04-18",21.2253,21.8467,21.0945,21.6668,4539900.0],["2016-04-19",21.6178,23.0977,21.5687,23.0731,7156900.0],["2016-04-20",23.3021,23.6536,22.9423,23.3184,6413600.0],["2016-04-21",23.5801,24.2505,23.3756,23.4738,5772600.0],["2016-04-22",23.5474,23.8499,23.204,23.343,3495000.0],["2016-04-25",23.1222,23.8417,22.9668,23.1222,4030800.0],["2016-04-26",23.1713,23.4574,22.6643,23.343,3989600.0],["2016-04-27",23.3675,23.5719,23.0895,23.3348,5928000.0],["2016-04-28",22.8769,23.9235,22.5008,23.3593,7435600.0],["2016-04-29",23.2367,23.4983,22.648,22.8851,7335500.0],["2016-05-02",23.114,23.3757,22.4272,23.3184,5288000.0],["2016-05-03",23.0486,23.2121,22.4109,22.4926,4966100.0],["2016-05-04",22.1329,22.8033,21.2907,22.1656,7040800.0],["2016-05-05",22.3046,22.3455,21.2253,21.3234,6181000.0],["2016-05-06",21.1926,21.626,21.1272,21.2498,3612900.0],["2016-05-09",21.0454,21.0454,20.3668,20.3832,5396600.0],["2016-05-10",20.4649,21.4052,20.2851,21.3071,5092300.0],["2016-05-11",21.2989,21.8058,20.9882,21.3153,6846100.0],["2016-05-12",21.814,21.9939,20.7511,20.8002,5245500.0],["2016-05-13",20.6939,20.931,20.236,20.3096,4880000.0],["2016-05-16",20.4649,21.1681,20.4486,21.0945,4577500.0],["2016-05-17",21.0782,21.7404,20.9882,21.4216,5543600.0],["2016-05-18",21.2171,21.7077,20.5222,20.6285,4771700.0],["2016-05-19",20.6203,21.1109,20.4813,20.9882,4506600.0],["2016-05-20",21.0782,21.5524,21.0127,21.209,4125100.0],["2016-05-23",21.0945,21.8467,20.9719,21.5115,4993100.0],["2016-05-24",21.675,21.7404,21.1272,21.2253,4216500.0],["2016-05-25",21.3725,21.7731,21.2826,21.6587,5039200.0],["2016-05-26",21.814,21.9203,21.258,21.3643,5229100.0],["2016-05-27",21.397,21.4788,20.9392,21.0046,3800000.0],["2016-05-31",21.05,21.05,20.455,20.8517,7570700.0],["2016-06-01",20.6616,20.9178,20.1822,20.8517,7758900.0],["2016-06-02",20.9013,21.488,20.7608,21.1988,7305900.0],["2016-06-03",20.893,22.0914,20.8682,22.0666,6587600.0],["2016-06-06",22.1905,23.5459,22.1079,23.4385,7450700.0],["2016-06-07",23.5707,24.2898,23.5294,23.9922,6579700.0],["2016-06-08",24.2154,24.3476,22.8352,23.1575,6700200.0],["2016-06-09",23.1823,23.2484,22.4054,22.7525,5002900.0],["2016-06-10",22.4881,22.6947,22.0005,22.2897,5135600.0],["2016-06-13",22.4963,23.2071,22.2236,22.2401,4040200.0],["2016-06-14",22.1905,22.7029,21.4467,21.7277,5589000.0],["2016-06-15",21.8186,22.3476,21.6864,21.736,3910300.0],["2016-06-16",21.5459,21.579,21.0252,21.4054,4591500.0],["2016-06-17",21.4302,22.2071,21.4302,22.0996,6420700.0],["2016-06-20",22.3724,22.9178,22.1905,22.2153,5225600.0],["2016-06-21",22.1988,22.4385,21.5542,22.2897,6251200.0],["2016-06-22",22.4715,22.8517,22.0583,22.0996,4821100.0],["2016-06-23",22.7856,23.7195,22.7691,23.141,9273100.0],["2016-06-24",22.2567,23.0005,22.017,22.2401,8695100.0],["2016-06-27",21.8434,21.9013,20.2731,20.4054,7350400.0],["2016-06-28",20.8847,21.1409,20.5294,20.8765,4953400.0],["2016-06-29",21.1409,21.2649,20.6946,21.174,4469700.0],["2016-06-30",21.2484,22.141,20.8351,21.6368,7548800.0],["2016-07-01",21.5128,22.2071,21.5046,21.9591,3845900.0],["2016-07-05",21.6864,21.9509,20.8599,21.05,3895700.0],["2016-07-06",21.0252,21.0583,20.207,20.8517,4557800.0],["2016-07-07",21.017,21.2484,20.5294,20.6533,4477100.0],["2016-07-08",20.9839,21.1575,20.6533,21.0583,4398700.0],["2016-07-11",21.2401,21.6533,21.1492,21.2318,3561400.0],["2016-07-12",21.2732,22.174,21.2732,21.8847,6540500.0],["2016-07-13",21.612,22.6616,21.4385,22.6534,7547700.0],["2016-07-14",22.8269,23.6947,22.612,23.2897,6964800.0],["2016-07-15",23.3889,23.7278,23.0997,23.7112,4862000.0],["2016-07-18",23.6534,24.2732,23.3559,24.1988,5520600.0],["2016-07-19",23.8021,24.1658,23.3807,23.703,6292700.0],["2016-07-20",23.6203,24.4468,23.3889,23.9757,5825800.0],["2016-07-21",23.984,24.3063,23.6864,23.8765,4071100.0],["2016-07-22",23.7526,23.9426,23.3393,23.3724,3892600.0],["2016-07-25",23.3393,23.6782,23.1244,23.6616,4375000.0],["2016-07-26",23.6616,24.3476,23.5542,24.2484,3773700.0],["2016-07-27",24.3228,24.5377,23.6203,23.8683,3798800.0],["2016-07-28",23.4054,23.4468,22.6699,22.8517,5901100.0],["2016-07-29",22.7525,22.7608,22.0087,22.3145,9051400.0],["2016-08-01",22.331,22.422,21.8269,22.0087,6613100.0],["2016-08-02",21.8352,23.1906,21.8352,22.5294,8097800.0],["2016-08-03",22.4054,22.9344,22.1905,22.5624,6253300.0],["2016-08-04",22.4054,22.4054,21.4715,21.8517,6586900.0],["2016-08-05",22.0252,22.8848,21.9095,22.5377,6205800.0],["2016-08-08",22.7029,23.4716,22.7029,23.4054,4755700.0],["2016-08-09",23.4633,23.6864,23.2401,23.3145,4342300.0],["2016-08-10",23.3972,23.7195,22.9674,23.0418,5130600.0],["2016-08-11",23.0914,23.2897,22.5624,23.2319,4386000.0],["2016-08-12",23.2319,23.5542,22.422,22.4633,5417400.0],["2016-08-15",22.5294,23.5542,22.4715,23.4963,4628700.0],["2016-08-16",23.5542,23.7195,23.017,23.1988,4670000.0],["2016-08-17",22.9757,23.1162,22.6203,22.9757,4616900.0],["2016-08-18",23.0253,23.1658,22.8269,23.1079,4276700.0],["2016-08-19",22.8517,23.2649,22.6782,23.1988,3010000.0],["2016-08-22",23.0335,23.4964,22.9096,23.4633,3536500.0],["2016-08-23",23.736,24.3559,23.6699,24.1906,5265900.0],["2016-08-24",24.1493,24.2815,23.4633,23.5046,4235600.0],["2016-08-25",23.5542,23.8021,23.4137,23.5542,2979000.0],["2016-08-26",23.6947,23.8848,22.703,22.8104,5416500.0],["2016-08-29",22.8682,23.2732,22.8682,23.0997,3132000.0],["2016-08-30",23.0997,25.5873,22.8848,25.1658,21094800.0],["2016-08-31",25.0418,25.1162,24.422,24.8518,8702700.0],["2016-09-01",24.7939,24.8187,24.0005,24.1079,6231100.0],["2016-09-02",24.3641,24.6699,23.8848,24.3724,3842600.0],["2016-09-06",24.4266,24.6185,23.876,23.9011,3807500.0],["2016-09-07",23.7926,24.3265,23.509,23.8343,4789500.0],["2016-09-08",23.8844,24.1513,23.4422,23.5674,3951800.0],["2016-09-09",23.4089,23.4672,22.4995,22.5329,4595300.0],["2016-09-12",22.5996,23.0084,22.316,22.7331,5763900.0],["2016-09-13",22.3577,22.4578,21.7654,22.0991,4866600.0],["2016-09-14",22.1825,22.2576,21.44,21.5485,3943700.0],["2016-09-15",21.4567,21.8655,21.4484,21.6486,4456800.0],["2016-09-16",21.4818,21.6736,21.2231,21.3066,4650600.0],["2016-09-19",21.3232,21.4484,21.0897,21.0897,3599900.0],["2016-09-20",21.2065,21.3066,20.8561,20.9312,4040800.0],["2016-09-21",21.1063,21.4067,20.8728,21.123,4077400.0],["2016-09-22",21.2398,21.6486,21.1731,21.3149,5199000.0],["2016-09-23",21.2065,21.2982,20.6892,20.7059,5474200.0],["2016-09-26",20.6475,20.7476,20.1219,20.1386,6537300.0],["2016-09-27",20.0719,20.1219,19.7966,20.0135,6960400.0],["2016-09-28",20.0802,20.4223,19.9551,20.4056,5132900.0],["2016-09-29",20.439,20.6809,20.1637,20.2304,4453900.0],["2016-09-30",20.3555,20.5557,20.147,20.4056,5645900.0],["2016-10-03",20.4389,20.806,20.2387,20.7643,5816800.0],["2016-10-04",20.7393,20.8144,20.514,20.5557,4267000.0],["2016-10-05",20.6809,21.2648,20.5307,20.9145,4812400.0],["2016-10-06",20.8978,21.0229,20.514,20.7309,3759800.0],["2016-10-07",20.7726,20.781,20.3806,20.5057,3920000.0],["2016-10-10",20.6976,20.8978,20.5808,20.7142,2875400.0],["2016-10-11",20.7143,20.8561,20.3806,20.7393,4607700.0],["2016-10-12",20.6892,20.7476,19.8133,19.8466,6488600.0],["2016-10-13",19.6214,19.6214,18.9957,19.3878,6158200.0],["2016-10-14",19.5213,19.7966,19.3044,19.3127,4146800.0],["2016-10-17",19.3211,19.4212,19.0207,19.0458,4035500.0],["2016-10-18",19.2793,19.6381,19.0458,19.5129,4209000.0],["2016-10-19",19.4212,19.9718,19.3711,19.8884,5508900.0],["2016-10-20",19.7716,20.7309,19.6798,20.5975,8721000.0],["2016-10-21",20.4556,20.6559,20.147,20.2804,4099700.0],["2016-10-24",20.3555,20.4723,20.1637,20.4473,3094200.0],["2016-10-25",20.5057,20.7143,20.3138,20.5224,3515100.0],["2016-10-26",20.4473,20.831,20.3222,20.7059,3447800.0],["2016-10-27",20.8561,20.9145,19.88,19.9634,5462100.0],["2016-10-28",20.0135,20.2638,19.6297,19.8466,3762700.0],["2016-10-31",19.7882,19.9384,19.4045,19.6297,4857100.0],["2016-11-01",19.9885,20.806,19.7382,20.2888,8046100.0],["2016-11-02",20.464,20.8894,20.197,20.6308,7180500.0],["2016-11-03",20.5057,20.5641,20.0802,20.147,5481700.0],["2016-11-04",20.0385,20.6809,19.9885,20.439,4357300.0],["2016-11-07",20.756,21.1481,20.6559,20.9478,5524700.0],["2016-11-08",20.9061,21.9239,20.6976,21.8405,5437600.0],["2016-11-09",21.6319,22.4912,21.2732,22.3327,5781200.0],["2016-11-10",22.4662,23.7759,22.4662,23.5507,7989700.0],["2016-11-11",23.4172,23.509,22.3577,22.8666,7431600.0],["2016-11-14",22.9,23.6091,22.9,23.6007,6924200.0],["2016-11-15",23.4672,23.5173,23.0001,23.3171,4852100.0],["2016-11-16",23.1336,23.3171,22.6497,22.6997,3388800.0],["2016-11-17",22.7248,22.8916,22.5412,22.7999,2786700.0],["2016-11-18",22.6998,23.6591,22.6998,23.5757,4148600.0],["2016-11-21",23.7759,24.2514,23.7509,24.2348,5397500.0],["2016-11-22",24.2348,24.2932,22.6914,22.8332,6784500.0],["2016-11-23",22.8165,23.2837,22.7665,22.9,4204600.0],["2016-11-25",22.925,23.1085,22.4828,22.8833,2109000.0],["2016-11-28",22.8749,23.0585,22.3577,22.8165,4622600.0],["2016-11-29",22.7449,23.0062,22.4247,22.8039,5492900.0],["2016-11-30",23.0904,24.068,22.9977,23.9331,6345100.0],["2016-12-01",24.1017,24.8601,24.068,24.5146,7389300.0],["2016-12-02",24.4809,24.6495,24.1607,24.2871,3778600.0],["2016-12-05",24.4219,25.1129,24.4219,24.582,6320400.0],["2016-12-06",24.4809,24.877,23.9921,24.759,5345300.0],["2016-12-07",24.818,25.5259,24.7,25.4753,4664700.0],["2016-12-08",25.6439,25.863,25.2394,25.4332,4320100.0],["2016-12-09",25.5006,26.5793,25.4416,26.4781,5671200.0],["2016-12-12",26.4866,26.5034,25.3573,25.4837,5559400.0],["2016-12-13",25.804,25.8124,24.4893,24.877,6298800.0],["2016-12-14",24.9191,25.6523,24.7084,24.759,4929500.0],["2016-12-15",24.6242,25.6017,24.523,25.0624,3965700.0],["2016-12-16",24.9865,25.2141,24.5905,24.9107,6911800.0],["2016-12-19",24.3545,24.7674,23.2758,23.4022,9520600.0],["2016-12-20",23.5455,23.7815,23.1831,23.7309,6696300.0],["2016-12-21",23.9247,24.3292,23.6213,24.2534,5545600.0],["2016-12-22",24.1691,24.8011,24.0511,24.7337,5719100.0],["2016-12-23",24.7253,24.8601,24.2702,24.5905,2698800.0],["2016-12-27",24.5652,25.5427,24.5315,25.3152,2729200.0],["2016-12-28",25.3573,25.6017,24.4388,24.4893,3401900.0],["2016-12-29",24.4893,24.8264,24.4556,24.7169,2083600.0],["2016-12-30",24.7674,25.1045,24.523,24.7169,2879900.0],["2017-01-03",24.9865,25.3405,24.6747,24.8854,3358900.0],["2017-01-04",25.0287,26.0399,25.0202,25.9641,12151800.0],["2017-01-05",26.0399,26.1579,25.6691,26.0147,4712700.0],["2017-01-06",25.9978,26.0484,25.7534,25.9557,2707600.0],["2017-01-09",26.0147,26.2253,25.6607,25.8798,3086100.0],["2017-01-10",25.9472,26.318,25.5259,25.8882,3005300.0],["2017-01-11",25.9304,26.5034,25.7113,26.4866,3408600.0],["2017-01-12",26.4866,26.6383,25.8461,26.4697,3510600.0],["2017-01-13",26.5371,26.7815,26.0652,26.3349,2961000.0],["2017-01-17",26.5456,26.5624,25.7787,25.9304,3301500.0],["2017-01-18",25.9894,26.0568,25.5764,25.7871,2898600.0],["2017-01-19",25.863,25.9809,25.2899,25.4922,3145600.0],["2017-01-20",25.863,26.6046,25.8293,26.3602,5524900.0],["2017-01-23",26.4023,26.6551,26.1663,26.5877,3544900.0],["2017-01-24",26.8742,28.6439,26.8742,28.1889,9688200.0],["2017-01-25",28.231,28.5934,27.7506,28.0287,7093300.0],["2017-01-26",26.9753,27.2534,26.4866,26.8321,8221800.0],["2017-01-27",26.8152,26.9585,26.2253,26.4781,4891000.0],["2017-01-30",26.2506,26.2506,25.8798,26.0989,3627100.0],["2017-01-31",26.1579,26.4529,25.8798,26.436,5095300.0],["2017-02-01",26.4444,26.9332,26.1832,26.6973,3910900.0],["2017-02-02",26.6214,26.6972,25.922,26.5034,2807800.0],["2017-02-03",26.5708,26.9248,26.554,26.8405,4943300.0],["2017-02-06",26.7731,27.0849,26.6298,26.9922,5790500.0],["2017-02-07",26.2085,27.8265,25.8377,27.1607,7328100.0],["2017-02-08",27.1607,27.4641,26.6298,27.1439,4806100.0],["2017-02-09",27.1439,27.4473,26.6214,26.8237,5003600.0],["2017-02-10",27.0343,27.8433,27.0343,27.6917,4616500.0],["2017-02-13",27.9192,28.9557,27.8939,28.4417,5985600.0],["2017-02-14",28.3574,28.6776,28.1552,28.6692,3403200.0],["2017-02-15",28.6608,28.6861,28.1214,28.4669,4173500.0],["2017-02-16",28.3827,28.4922,27.7506,27.936,3699400.0],["2017-02-17",27.9276,28.3153,27.6074,28.3068,2771500.0],["2017-02-21",28.5681,28.5681,28.1889,28.349,3024600.0],["2017-02-22",28.1214,28.3068,27.8855,27.9192,2381600.0],["2017-02-23",28.0709,28.0709,26.5203,26.8237,6941100.0],["2017-02-24",26.5203,26.5961,26.1579,26.4781,4386000.0],["2017-02-27",26.4444,26.672,26.2927,26.5793,4690000.0],["2017-02-28",26.558,27.0851,26.422,26.5155,8542000.0],["2017-03-01",26.8641,27.1191,26.303,26.3795,6733200.0],["2017-03-02",26.4305,26.4985,25.8524,25.8609,5348700.0],["2017-03-03",25.7589,25.8269,25.4443,25.6909,6506500.0],["2017-03-06",25.5124,25.6229,25.1893,25.2063,4017100.0],["2017-03-07",25.2233,25.2573,24.6197,24.8068,9147400.0],["2017-03-08",24.8663,25.0278,24.3477,24.3732,8117100.0],["2017-03-09",24.8323,25.9204,24.4667,24.6537,11897000.0],["2017-03-10",24.6792,25.0193,24.5262,24.8153,5809600.0],["2017-03-13",24.9088,25.0278,24.6367,24.7557,2801100.0],["2017-03-14",24.5092,24.6112,24.1947,24.3137,3282600.0],["2017-03-15",24.4667,24.8833,24.2712,24.7727,3678000.0],["2017-03-16",24.9258,24.9938,24.6027,24.6452,2716100.0],["2017-03-17",24.7217,24.9003,24.5942,24.7982,4828000.0],["2017-03-20",24.8408,25.1383,24.6537,24.8663,3050800.0],["2017-03-21",24.8663,25.1553,24.3307,24.3477,3534600.0],["2017-03-22",24.3477,24.5517,24.0926,24.4412,2676000.0],["2017-03-23",24.4752,24.8068,24.3647,24.6537,1969100.0],["2017-03-24",24.6367,24.7217,24.2967,24.4412,2158600.0],["2017-03-27",24.1947,24.5687,24.1266,24.3477,3073100.0],["2017-03-28",24.3562,24.9683,24.3562,24.7982,2860600.0],["2017-03-29",24.8068,25.3338,24.6877,25.0618,2737900.0],["2017-03-30",24.9683,25.1298,24.6707,24.9513,2997100.0],["2017-03-31",24.8578,25.0618,24.5942,24.8068,4223400.0],["2017-04-03",24.8663,25.0193,24.1522,24.5772,3958700.0],["2017-04-04",24.5602,24.7983,24.2967,24.7898,4588700.0],["2017-04-05",24.9598,25.0873,24.6282,24.6537,5330400.0],["2017-04-06",24.6537,24.9343,24.5347,24.8153,3258000.0],["2017-04-07",24.6962,24.7642,24.4922,24.5262,2480300.0],["2017-04-10",24.6112,24.7642,24.3732,24.6027,2918900.0],["2017-04-11",24.5942,24.6962,24.0331,24.3902,3736000.0],["2017-04-12",24.2797,24.3647,23.8971,23.9311,3797400.0],["2017-04-13",23.8716,23.9396,23.3105,23.3445,4231700.0],["2017-04-17",23.3615,23.4295,23.1235,23.2595,4467600.0],["2017-04-18",23.0895,23.115,22.8004,22.9875,3874600.0],["2017-04-19",23.047,23.132,22.7154,22.8089,3063900.0],["2017-04-20",22.928,23.1745,22.86,23.0385,3433000.0],["2017-04-21",22.9875,23.064,22.6729,22.6729,3539700.0],["2017-04-24",23.0045,23.166,22.894,23.03,4856200.0],["2017-04-25",23.285,23.5571,23.2,23.4125,4322600.0],["2017-04-26",23.268,23.3955,22.826,23.3105,5188900.0],["2017-04-27",23.4295,23.7101,23.2765,23.336,4214700.0],["2017-04-28",23.421,23.4721,22.8515,22.894,5411700.0],["2017-05-01",23.0555,23.081,22.7834,22.843,4390200.0],["2017-05-02",22.1373,22.1969,20.8962,21.2107,14087000.0],["2017-05-03",21.0237,21.1257,19.995,20.0885,11549300.0],["2017-05-04",20.131,20.3181,19.7315,19.825,8444200.0],["2017-05-05",19.893,20.097,19.893,19.9355,7754600.0],["2017-05-08",19.961,20.1225,19.7995,20.012,6837000.0],["2017-05-09",20.4031,20.5051,19.944,19.9695,9226600.0],["2017-05-10",19.995,20.08,19.893,19.944,10589400.0],["2017-05-11",19.961,20.2841,19.7315,20.148,6840100.0],["2017-05-12",20.1055,20.2331,19.4679,19.4764,5801800.0],["2017-05-15",19.655,20.1311,19.587,19.9355,4464300.0],["2017-05-16",19.9355,20.1055,19.757,19.9015,3427400.0],["2017-05-17",19.9015,19.9015,19.2129,19.3914,5154900.0],["2017-05-18",19.1364,19.502,19.0684,19.4254,4722400.0],["2017-05-19",19.5105,20.3181,19.5019,20.1055,5662300.0],["2017-05-22",20.2331,20.3011,19.4594,19.638,4966500.0],["2017-05-23",19.7315,19.9695,19.6465,19.825,5129400.0],["2017-05-24",19.842,19.9525,19.536,19.672,2874700.0],["2017-05-25",19.672,19.91,19.2809,19.4679,3217800.0],["2017-05-26",19.4169,19.7315,19.3659,19.689,2490700.0],["2017-05-30",19.6804,19.7318,19.5521,19.6291,2214500.0],["2017-05-31",19.6462,19.6462,19.0643,19.3638,4697600.0],["2017-06-01",19.3638,19.7403,19.2098,19.5007,3406600.0],["2017-06-02",19.4494,19.4665,19.0986,19.2526,3616200.0],["2017-06-05",19.1499,19.4494,19.0643,19.3382,3449600.0],["2017-06-06",19.2184,19.3981,19.0472,19.3382,3053100.0],["2017-06-07",19.3382,19.3467,18.9531,19.0387,4028700.0],["2017-06-08",19.0387,19.5007,18.9788,19.2954,2856100.0],["2017-06-09",19.5606,20.2366,19.4066,20.1168,4920900.0],["2017-06-12",20.1168,20.9211,19.9371,20.151,6525200.0],["2017-06-13",20.151,20.3735,19.9286,20.2794,4460500.0],["2017-06-14",20.2708,20.3649,19.3724,19.4579,4309400.0],["2017-06-15",19.2697,19.4751,19.0216,19.1071,3993500.0],["2017-06-16",19.1328,19.4408,18.9873,19.4323,6020300.0],["2017-06-19",19.4922,19.6376,19.4152,19.5606,3445800.0],["2017-06-20",19.4408,19.4408,18.9959,19.013,3478300.0],["2017-06-21",19.0472,19.1585,18.6451,18.7135,4087400.0],["2017-06-22",18.7221,19.2269,18.6622,19.0986,5839300.0],["2017-06-23",19.167,19.7146,18.9189,19.6548,4545800.0],["2017-06-26",19.7061,19.9371,19.6034,19.8772,3467500.0],["2017-06-27",19.9115,19.9713,19.3638,19.3638,2518300.0],["2017-06-28",19.5435,19.7318,19.3125,19.321,2437200.0],["2017-06-29",19.3809,19.6804,19.2526,19.3467,2962700.0],["2017-06-30",19.4494,19.6462,19.2954,19.535,2562700.0],["2017-07-03",19.7147,20.3992,19.6633,20.3393,2389600.0],["2017-07-05",20.3307,20.3735,19.535,19.5692,4404600.0],["2017-07-06",19.4494,19.5863,19.1242,19.167,3217000.0],["2017-07-07",19.2355,19.3981,18.9702,19.3382,3508800.0],["2017-07-10",19.3724,20.6901,19.2783,20.365,6812600.0],["2017-07-11",20.3564,20.5019,19.7917,20.2537,5674300.0],["2017-07-12",20.4334,20.7928,20.0655,20.1682,5307800.0],["2017-07-13",20.1339,20.4505,19.9885,20.4077,3152600.0],["2017-07-14",20.3222,20.4249,20.1254,20.2965,2952500.0],["2017-07-17",20.3393,20.7415,20.2708,20.5019,2768500.0],["2017-07-18",20.4505,20.5275,20.2537,20.5104,1966700.0],["2017-07-19",20.5789,21.0923,20.5446,20.9982,3778400.0],["2017-07-20",21.1436,21.195,20.6302,20.904,3423500.0],["2017-07-21",20.9126,21.0666,20.5703,20.8527,2922000.0],["2017-07-24",20.7586,20.8356,20.5447,20.673,2239700.0],["2017-07-25",20.7243,21.0153,20.5361,20.7243,3211400.0],["2017-07-26",20.8099,20.9126,20.0911,20.1938,3482100.0],["2017-07-27",20.228,20.7072,19.9713,20.4334,3861400.0],["2017-07-28",20.4334,20.7842,20.4334,20.6816,3015100.0],["2017-07-31",20.6987,20.8527,20.5275,20.6559,3377600.0],["2017-08-01",20.3906,20.3906,18.7991,19.5863,10771900.0],["2017-08-02",19.5093,19.5692,18.8675,19.0387,5717700.0],["2017-08-03",18.9531,19.3809,18.8761,19.0986,3598000.0],["2017-08-04",19.167,19.3553,18.9959,19.321,3177700.0],["2017-08-07",19.3467,19.3553,18.7221,18.7991,4366500.0],["2017-08-08",18.7905,18.9873,18.337,18.4311,5481600.0],["2017-08-09",18.4055,18.4483,18.0889,18.1916,4222500.0],["2017-08-10",18.1317,18.2857,17.4471,17.6354,7105700.0],["2017-08-11",17.7894,17.8407,17.1648,17.4043,5511200.0],["2017-08-14",17.4899,17.661,17.3444,17.3787,4772500.0],["2017-08-15",17.2674,17.3273,16.9166,17.2503,7894400.0],["2017-08-16",17.3017,17.7637,17.2589,17.6011,5607000.0],["2017-08-17",17.5755,17.9263,17.1819,17.199,3848200.0],["2017-08-18",17.1647,17.1904,16.7626,16.9936,4465600.0],["2017-08-21",17.0022,17.0792,16.8396,16.9936,2589000.0],["2017-08-22",17.1049,17.3872,17.0535,17.0621,3806500.0],["2017-08-23",17.0278,17.3787,17.0278,17.2589,2900000.0],["2017-08-24",17.2845,17.4728,17.1134,17.276,2380200.0],["2017-08-25",17.4043,17.5755,17.2931,17.43,2300800.0],["2017-08-28",17.4557,17.4985,17.0022,17.1733,3441700.0],["2017-08-29",17.045,17.0706,16.8653,17.0621,2898500.0],["2017-08-30",17.0278,17.0278,16.831,16.9594,2004800.0],["2017-08-31",17.0621,17.2247,16.8738,17.0963,3491900.0],["2017-09-01",17.1562,17.3359,17.1134,17.2075,2554100.0],["2017-09-05",17.2075,17.3102,16.6171,16.6514,5227600.0],["2017-09-06",16.729,17.0998,16.591,17.0221,5979700.0],["2017-09-07",17.0566,17.1601,16.8066,16.8411,4919700.0],["2017-09-08",16.8238,16.8583,16.5824,16.7203,3871300.0],["2017-09-11",16.8152,17.4361,16.7893,17.255,6104800.0],["2017-09-12",17.324,17.7292,17.2895,17.4705,4859200.0],["2017-09-13",17.5137,17.5654,17.2464,17.3585,3027100.0],["2017-09-14",17.3498,17.643,17.324,17.6258,3810800.0],["2017-09-15",17.6516,17.9103,17.5827,17.8155,6355100.0],["2017-09-18",17.8155,18.8503,17.8155,18.376,8305300.0],["2017-09-19",18.4277,18.5312,17.8758,17.9707,5015000.0],["2017-09-20",18.0742,18.4105,17.8327,17.9966,4719000.0],["2017-09-21",17.9448,18.3587,17.8672,18.0569,4426100.0],["2017-09-22",18.0052,18.1087,17.8845,17.9879,2187700.0],["2017-09-25",18.0052,18.3587,17.9276,18.3329,3885800.0],["2017-09-26",18.3587,18.5484,18.1087,18.445,3201700.0],["2017-09-27",18.5484,18.5829,18.2553,18.5053,3057300.0],["2017-09-28",18.5571,18.8934,18.2984,18.3674,4312800.0],["2017-09-29",18.3674,18.6261,18.2553,18.6174,2792500.0],["2017-10-02",18.5657,18.902,18.4795,18.7554,3881200.0],["2017-10-03",18.8848,18.8934,18.6519,18.764,2959000.0],["2017-10-04",18.7554,18.9192,18.6606,18.7295,2809000.0],["2017-10-05",18.7554,18.7899,18.5829,18.6605,4017100.0],["2017-10-06",18.6002,18.6261,18.0483,18.1259,4886100.0],["2017-10-09",18.0828,18.1518,17.8672,18.0569,3909100.0],["2017-10-10",18.1345,18.1604,17.9707,18.0397,2089000.0],["2017-10-11",18.2035,18.4277,18.1345,18.1949,2707400.0],["2017-10-12",18.1259,18.3415,18.0656,18.307,2894200.0],["2017-10-13",18.3674,19.0141,18.3415,18.7813,3753200.0],["2017-10-16",18.8071,18.9106,18.695,18.8848,2491000.0],["2017-10-17",18.7727,18.833,18.0138,18.1604,4800100.0],["2017-10-18",18.1604,18.4708,18.0914,18.2466,3356100.0],["2017-10-19",18.1518,18.2639,18.0483,18.1949,2645500.0],["2017-10-20",18.3242,18.4795,18.1259,18.4622,2353300.0],["2017-10-23",18.4536,18.6002,18.1345,18.1345,2229000.0],["2017-10-24",18.2035,18.7985,18.1345,18.6692,3396300.0],["2017-10-25",18.7123,18.7295,18.3329,18.5743,2702700.0],["2017-10-26",18.3242,18.3501,17.9621,18.2466,3965400.0],["2017-10-27",18.0311,18.1949,17.9879,18.0569,4071000.0],["2017-10-30",18.0655,18.2725,17.8931,17.9793,4731800.0],["2017-10-31",19.2297,19.7471,18.9192,19.2642,11791500.0],["2017-11-01",19.8505,19.954,19.4021,19.5229,7616200.0],["2017-11-02",19.6953,19.8333,19.3159,19.3763,5403800.0],["2017-11-03",19.4021,19.4453,19.1866,19.2987,4462400.0],["2017-11-06",19.2987,19.7816,19.2987,19.3935,4851800.0],["2017-11-07",19.4021,19.5574,19.1779,19.4539,5929400.0],["2017-11-08",19.4539,19.6608,19.2642,19.5229,4764200.0],["2017-11-09",19.3332,19.6608,19.2211,19.4021,5843500.0],["2017-11-10",19.3332,19.8505,19.3332,19.6953,4834800.0],["2017-11-13",19.5746,20.1782,19.5746,20.0747,5216600.0],["2017-11-14",20.0058,20.2213,19.6867,19.8333,3708400.0],["2017-11-15",19.6695,19.7126,19.2642,19.2987,3505300.0],["2017-11-16",19.4021,19.5918,19.3418,19.3849,4547300.0],["2017-11-17",19.3504,19.9713,19.3418,19.7816,3820700.0],["2017-11-20",19.7816,19.9282,19.6263,19.8592,3738000.0],["2017-11-21",19.9627,20.4887,19.9454,20.3593,5961800.0],["2017-11-22",20.4455,20.6784,20.4283,20.6008,3541200.0],["2017-11-24",20.6697,20.7215,20.4369,20.5663,1437900.0],["2017-11-27",20.5145,20.6352,20.2472,20.2472,2988500.0],["2017-11-28",20.2817,20.8163,20.23,20.7732,4933200.0],["2017-11-29",20.8853,21.2647,20.8163,21.0319,5532700.0],["2017-11-30",21.1009,21.3079,20.9198,20.9457,6543400.0],["2017-12-01",20.9629,21.2906,20.6525,20.9371,5079600.0],["2017-12-04",21.0319,21.1699,20.3852,20.4369,4935100.0],["2017-12-05",20.3679,20.6525,20.1524,20.5576,5196800.0],["2017-12-06",20.4584,20.7691,20.1908,20.208,4319700.0],["2017-12-07",20.1217,20.6569,20.0009,20.6051,5424200.0],["2017-12-08",20.7001,20.7173,20.2685,20.3893,4017900.0],["2017-12-11",20.3979,20.7087,20.3979,20.5792,2433500.0],["2017-12-12",20.5965,21.5201,20.5792,21.4252,9361700.0],["2017-12-13",21.5374,21.7446,21.1662,21.313,5562600.0],["2017-12-14",21.3302,21.5029,20.9073,21.4942,12858400.0],["2017-12-15",21.4511,21.5892,21.054,21.5115,17321700.0],["2017-12-18",21.6583,21.7446,21.1231,21.1576,5326400.0],["2017-12-19",21.1662,21.3648,21.0195,21.1403,4454900.0],["2017-12-20",21.149,21.4166,21.0972,21.1317,3610100.0],["2017-12-21",21.1835,21.8223,21.1231,21.7877,4285600.0],["2017-12-22",21.8568,22.1417,21.8136,22.0294,2960600.0],["2017-12-26",22.0381,22.2021,21.8827,22.0122,2380200.0],["2017-12-27",21.9518,22.1935,21.8568,22.0035,2902500.0],["2017-12-28",21.9259,22.3316,21.9172,22.064,2515500.0],["2017-12-29",22.4438,22.5474,21.9517,22.1503,3591400.0],["2018-01-02",22.4006,23.0221,22.4006,23.0049,4763800.0],["2018-01-03",23.0998,23.1862,22.7804,22.7977,3777300.0],["2018-01-04",22.8754,23.1862,22.5733,23.1516,4676200.0],["2018-01-05",23.2984,23.4192,22.9617,23.1862,4993000.0],["2018-01-08",23.238,23.238,22.3575,22.6941,4225200.0],["2018-01-09",22.7373,22.8236,22.4179,22.5387,3922100.0],["2018-01-10",22.0812,22.5215,22.0208,22.3661,5731900.0],["2018-01-11",22.4783,23.4106,22.4697,23.3674,5754600.0],["2018-01-12",23.4279,23.5487,23.307,23.4969,3263300.0],["2018-01-16",23.5228,23.5228,22.0899,22.1676,6124800.0],["2018-01-17",22.3057,22.3057,21.7705,22.0467,3784500.0],["2018-01-18",22.0208,22.8927,21.9086,22.6337,6418900.0],["2018-01-19",22.7459,23.0222,22.3834,22.9013,4391600.0],["2018-01-22",22.8236,23.1344,22.6769,23.0135,4654400.0],["2018-01-23",23.402,23.7473,23.3156,23.566,6044500.0],["2018-01-24",23.6609,23.7386,23.3502,23.4797,4884000.0],["2018-01-25",23.6437,23.7386,23.0308,23.0394,4450400.0],["2018-01-26",23.1603,23.9458,23.1344,23.8422,4414500.0],["2018-01-29",23.7645,24.4292,23.7386,23.9113,7544400.0],["2018-01-30",23.7041,24.1098,23.3415,23.471,4001000.0],["2018-01-31",23.5832,23.6609,23.0826,23.566,5187400.0],["2018-02-01",23.402,23.9026,23.0912,23.1948,5462900.0],["2018-02-02",23.0653,23.1689,22.1158,22.4783,5635000.0],["2018-02-05",22.2366,22.5301,21.382,21.3907,7053000.0],["2018-02-06",20.8986,21.7964,20.4929,21.641,6877100.0],["2018-02-07",21.6237,22.1762,21.5115,21.7964,4474500.0],["2018-02-08",21.7877,21.9431,20.8209,20.8296,4516700.0],["2018-02-09",21.1144,21.2612,20.2512,21.0195,6858400.0],["2018-02-12",21.3993,21.8913,21.1662,21.7618,4535400.0],["2018-02-13",21.641,21.8741,21.3907,21.7618,3010500.0],["2018-02-14",21.4942,22.3834,21.4942,22.2021,4083200.0],["2018-02-15",22.4438,22.5387,21.9604,22.3229,4932200.0],["2018-02-16",22.2711,22.4438,21.9517,21.9517,6259700.0],["2018-02-20",22.487,23.6264,22.4438,23.0998,7952800.0],["2018-02-21",23.7645,24.2393,23.6264,23.7041,7727200.0],["2018-02-22",23.8422,24.2134,23.5487,23.6955,5786600.0],["2018-02-23",23.9976,24.8953,23.8163,24.809,6107000.0],["2018-02-26",24.9126,25.2061,24.0925,24.3342,4834900.0],["2018-02-27",24.3083,24.3256,23.1344,23.1516,6719400.0],["2018-02-28",23.2164,23.2856,22.7412,22.7412,5842700.0],["2018-03-01",22.7239,23.0695,22.3351,22.7758,4192300.0],["2018-03-02",22.6894,23.1646,22.2142,23.1128,3507000.0],["2018-03-05",23.5016,24.4347,23.4411,24.1755,8628100.0],["2018-03-06",24.3224,24.5902,23.7176,23.9681,5237200.0],["2018-03-07",23.683,23.8558,23.3201,23.5707,3824700.0],["2018-03-08",23.6312,23.6312,22.9745,23.5793,4435900.0],["2018-03-09",23.7608,25.2123,23.4152,24.4088,7589600.0],["2018-03-12",24.3051,24.4174,23.7176,23.8645,4721100.0],["2018-03-13",23.8904,24.4434,23.7781,23.8558,4157100.0],["2018-03-14",23.9336,24.0545,23.372,23.4152,4000900.0],["2018-03-15",23.4324,23.5534,22.7671,22.8017,4021300.0],["2018-03-16",22.7326,22.8363,22.4993,22.5511,6088200.0],["2018-03-19",22.3438,22.387,21.7735,22.1105,4896400.0],["2018-03-20",22.1969,22.2746,21.6007,21.6266,2764300.0],["2018-03-21",21.6612,22.2142,21.5575,21.8253,3294100.0],["2018-03-22",21.5057,22.0241,21.3069,21.3242,4603100.0],["2018-03-23",21.3242,21.5316,20.9354,20.9613,3275600.0],["2018-03-26",21.3156,21.3329,20.8231,21.2983,3862700.0],["2018-03-27",21.4193,21.6871,20.7626,20.9095,5058300.0],["2018-03-28",20.9181,21.0045,20.2442,20.3651,4656700.0],["2018-03-29",20.4861,21.1169,20.4775,20.9786,4857400.0],["2018-04-02",20.9527,21.0996,20.2528,20.4515,3004100.0],["2018-04-03",20.5639,20.7453,20.2355,20.6762,3452100.0],["2018-04-04",20.0022,20.849,19.7862,20.8231,4831600.0],["2018-04-05",21.0218,21.8513,20.944,21.7649,5245500.0],["2018-04-06",21.4279,21.4884,20.728,20.9268,3972200.0],["2018-04-09",21.0736,21.4193,20.7885,21.16,3992700.0],["2018-04-10",21.6007,21.9204,21.4106,21.6266,3153600.0],["2018-04-11",21.2983,21.5834,20.9268,21.0823,4707100.0],["2018-04-12",21.1773,21.6525,21.0823,21.4452,3292000.0],["2018-04-13",21.618,21.6612,21.186,21.4625,1986900.0],["2018-04-16",21.6266,21.8253,21.4365,21.7735,3120700.0],["2018-04-17",21.9809,22.2314,21.6785,22.1105,4672200.0],["2018-04-18",22.3178,22.7326,22.2142,22.4993,4081300.0],["2018-04-19",22.482,22.5857,22.0068,22.3351,3123100.0],["2018-04-20",22.3006,22.5166,22.0154,22.1882,3285400.0],["2018-04-23",22.145,22.4906,21.9722,22.3697,4206000.0],["2018-04-24",22.5166,22.9831,22.266,22.5425,4983400.0],["2018-04-25",22.4302,23.4584,22.266,23.3288,5404300.0],["2018-04-26",23.4238,23.7521,23.2337,23.4756,5407500.0],["2018-04-27",23.4324,23.5793,23.1991,23.4584,3240300.0],["2018-04-30",23.4584,23.6916,23.2164,23.2856,5758700.0],["2018-05-01",23.1214,23.2942,22.819,23.1992,4307400.0],["2018-05-02",23.2683,23.804,23.2683,23.4497,4298700.0],["2018-05-03",23.3374,23.5016,23.0177,23.3374,5013400.0],["2018-05-04",23.1905,23.8904,23.1646,23.7003,2910900.0],["2018-05-07",23.6916,24.1064,23.5448,23.8126,4288900.0],["2018-05-08",23.3288,23.6312,22.361,22.5511,10367200.0],["2018-05-09",22.5339,22.7326,22.0414,22.2919,6327000.0],["2018-05-10",22.3956,22.9313,22.2314,22.7931,3859900.0],["2018-05-11",22.8967,23.0955,22.8017,22.9486,3251500.0],["2018-05-14",23.0955,23.6657,23.0868,23.4756,3301300.0],["2018-05-15",23.4929,23.9163,23.3288,23.8213,5246000.0],["2018-05-16",23.8385,24.0718,23.588,23.9595,5949100.0],["2018-05-17",23.9681,24.2706,23.7953,24.2101,5085400.0],["2018-05-18",24.2014,24.4002,23.9681,24.115,3259900.0],["2018-05-21",24.4693,24.763,24.115,24.4347,5434800.0],["2018-05-22",24.5038,24.5816,24.1323,24.1496,4534000.0],["2018-05-23",23.9163,24.236,23.4497,24.236,4352700.0],["2018-05-24",24.115,24.3656,23.9854,24.0718,3812000.0],["2018-05-25",24.0545,24.2187,23.6744,24.2187,2934800.0],["2018-05-29",23.9422,24.2965,23.8817,24.0459,4052500.0],["2018-05-30",24.1409,24.3224,23.9077,24.2273,3275900.0],["2018-05-31",24.2014,24.357,23.6657,23.7521,5210100.0],["2018-06-01",23.9509,24.0977,23.8126,23.899,3481000.0],["2018-06-04",23.9768,24.0373,23.4584,23.7262,2347700.0],["2018-06-05",23.7608,24.2878,23.7349,24.0805,3059500.0],["2018-06-06",24.1367,25.1571,24.128,25.1485,5210200.0],["2018-06-07",25.1571,25.4858,25.0793,25.3388,5431600.0],["2018-06-08",25.3301,25.6241,24.915,25.4771,3753700.0],["2018-06-11",25.4166,25.6414,25.1571,25.4598,3389500.0],["2018-06-12",25.4512,25.6155,25.1485,25.4858,3294800.0],["2018-06-13",25.5377,25.8576,25.2955,25.6674,4198900.0],["2018-06-14",25.7884,25.9009,25.3042,25.4944,3718800.0],["2018-06-15",25.3474,25.356,24.6815,25.062,5946000.0],["2018-06-18",24.8718,25.356,24.8026,25.2955,2743700.0],["2018-06-19",24.9496,24.9496,23.9032,24.4826,4907500.0],["2018-06-20",24.5345,24.7334,23.9205,24.0329,2936400.0],["2018-06-21",24.0848,24.6296,24.0329,24.5431,4208400.0],["2018-06-22",24.7247,25.2955,24.7247,24.9755,3951700.0],["2018-06-25",24.6988,24.8112,24.2491,24.3269,3159400.0],["2018-06-26",24.3269,24.4826,24.1367,24.2577,3466000.0],["2018-06-27",24.6642,25.1312,24.1367,24.275,4118600.0],["2018-06-28",24.3442,24.6556,24.0502,24.4826,3557800.0],["2018-06-29",24.6901,24.9236,24.2404,24.2577,3925000.0],["2018-07-02",24.0242,24.154,23.9118,24.0329,2892200.0],["2018-07-03",24.1713,24.2837,23.7994,23.8859,2184900.0],["2018-07-05",24.0588,24.1021,23.8253,24.0415,2649200.0],["2018-07-06",23.9378,24.4048,23.7821,24.3183,1937800.0],["2018-07-09",24.4653,24.6815,24.4567,24.5258,2109400.0],["2018-07-10",24.5172,25.2523,24.5172,25.0188,3599500.0],["2018-07-11",24.8285,24.9928,23.981,24.2145,3933700.0],["2018-07-12",24.4394,24.5258,23.9724,24.4307,2373900.0],["2018-07-13",24.3529,24.6123,24.301,24.3442,1746900.0],["2018-07-16",24.3356,24.4221,24.0675,24.1972,2685600.0],["2018-07-17",24.2145,24.7334,24.2059,24.6123,4002000.0],["2018-07-18",24.8112,24.9063,24.5085,24.595,2187100.0],["2018-07-19",24.4307,24.5864,24.2577,24.3875,3525200.0],["2018-07-20",24.2145,24.6556,24.2145,24.4912,2820000.0],["2018-07-23",24.5258,24.8112,24.4394,24.5431,2026100.0],["2018-07-24",25.4685,25.8144,24.9755,25.0966,7300000.0],["2018-07-25",25.1226,25.4685,24.7334,25.382,4125100.0],["2018-07-26",25.3647,25.8663,25.2436,25.8317,4734800.0],["2018-07-27",25.849,26.0998,25.5722,25.7539,3713800.0],["2018-07-30",25.8317,25.9701,25.6587,25.676,2452500.0],["2018-07-31",25.849,26.2554,25.7366,26.0392,3553000.0],["2018-08-01",25.823,26.1603,25.4512,25.5377,5171400.0],["2018-08-02",25.7798,26.1171,25.5463,26.0219,6013500.0],["2018-08-03",26.0219,26.5927,26.0047,26.3333,5979300.0],["2018-08-06",26.2036,26.2554,25.8317,26.0306,7106300.0],["2018-08-07",26.5927,27.9505,26.4111,27.4143,10136400.0],["2018-08-08",27.6391,27.6737,26.9213,27.2759,4468000.0],["2018-08-09",27.2154,27.8034,27.2154,27.7256,3601600.0],["2018-08-10",27.544,27.691,27.2067,27.2327,4070600.0],["2018-08-13",27.1721,27.1721,26.0133,26.2382,4995300.0],["2018-08-14",26.3765,26.8176,26.316,26.4976,2691700.0],["2018-08-15",26.169,26.2036,25.6241,25.6414,4217700.0],["2018-08-16",25.9441,26.0392,25.5895,25.6241,4072600.0],["2018-08-17",25.5895,25.7885,25.4858,25.6241,3392500.0],["2018-08-20",25.8749,26.2468,25.6501,25.7366,5598500.0],["2018-08-21",25.7712,25.9268,25.4858,25.529,3624400.0],["2018-08-22",25.5895,25.6587,25.2869,25.4944,2904700.0],["2018-08-23",25.4079,25.4944,24.9496,25.4512,3902900.0],["2018-08-24",25.6414,25.8144,25.4858,25.6328,2378400.0],["2018-08-27",26.1171,26.9905,25.9009,26.4803,5955400.0],["2018-08-28",26.6273,26.9819,26.4803,26.6705,4161100.0],["2018-08-29",26.6879,27.4921,26.61,27.3192,5630800.0],["2018-08-30",27.1721,27.4143,27.0251,27.0943,3621000.0],["2018-08-31",27.1116,27.2067,26.8868,27.0424,3263300.0],["2018-09-04",26.9559,27.0597,26.5149,26.6619,3172800.0],["2018-09-05",26.5364,26.6835,26.0084,26.4066,2895800.0],["2018-09-06",26.4325,26.5797,25.9565,26.2075,2563600.0],["2018-09-07",25.9825,26.1729,25.6796,25.9132,3202400.0],["2018-09-10",26.0344,26.3893,25.9825,26.2248,2244000.0],["2018-09-11",26.0431,27.0557,25.9219,26.7701,4625400.0],["2018-09-12",26.8134,27.1855,26.7614,26.9345,3344000.0],["2018-09-13",27.0384,27.2548,26.4672,26.5537,1929800.0],["2018-09-14",26.4672,26.7441,26.4152,26.6489,2082600.0],["2018-09-17",27.7827,28.3107,27.6096,27.6875,7030200.0],["2018-09-18",27.8693,27.9731,27.1423,27.2548,4460800.0],["2018-09-19",27.4279,27.8779,27.2894,27.5231,3760500.0],["2018-09-20",27.6962,28.0943,27.6616,27.9645,4168100.0],["2018-09-21",28.1549,28.3626,27.9558,27.9818,5895700.0],["2018-09-24",27.9991,28.1116,27.6443,27.6875,2206100.0],["2018-09-25",27.6962,28.5444,27.6962,28.2241,3466700.0],["2018-09-26",28.2588,28.4838,28.0251,28.1722,3668900.0],["2018-09-27",28.1636,28.2588,27.826,27.9299,2531500.0],["2018-09-28",27.9472,28.2588,27.7568,28.1116,3317400.0],["2018-10-01",28.2588,28.5357,28.0337,28.4492,2488400.0],["2018-10-02",28.5617,29.0204,28.4924,28.605,4106100.0],["2018-10-03",28.6309,29.2368,28.4232,29.0291,5116600.0],["2018-10-04",29.1156,29.4358,29.0377,29.2368,4084300.0],["2018-10-05",29.1675,29.2022,28.3626,28.6569,4127400.0],["2018-10-08",28.6569,29.3147,28.4924,29.1849,2992800.0],["2018-10-09",29.0204,29.3406,28.6136,28.6482,3291600.0],["2018-10-10",28.9252,29.1502,27.9039,27.9645,4605800.0],["2018-10-11",28.1376,28.7434,27.9039,28.2934,5195100.0],["2018-10-12",28.7867,28.9598,28.2847,28.4665,3175500.0],["2018-10-15",28.4146,28.7261,28.0424,28.4925,2936600.0],["2018-10-16",28.6742,28.7002,28.2588,28.6742,5391500.0],["2018-10-17",28.5963,28.7434,27.9126,28.605,3738200.0],["2018-10-18",28.4319,28.8906,28.2674,28.4319,3248800.0],["2018-10-19",28.4492,29.0983,28.4492,28.7002,3752600.0],["2018-10-22",28.8473,28.8992,28.2155,28.3713,3110900.0],["2018-10-23",27.7568,27.7568,26.6489,27.1855,4562200.0],["2018-10-24",27.1942,27.1942,25.4545,25.5497,6630000.0],["2018-10-25",25.7574,26.2075,25.6449,25.9652,4139100.0],["2018-10-26",25.5843,26.1729,25.1343,25.8094,4814500.0],["2018-10-29",26.2075,26.4066,25.4978,25.6449,4235000.0],["2018-10-30",25.6969,26.4066,25.3593,26.346,5368000.0],["2018-10-31",26.9605,27.3327,26.7355,26.7787,4721100.0],["2018-11-01",27.1249,27.8779,26.8739,27.8,2934800.0],["2018-11-02",28.0164,28.1462,27.3413,27.6183,2914400.0],["2018-11-05",27.5404,28.1116,27.5058,27.8866,4291000.0],["2018-11-06",29.2108,30.8899,28.6136,30.8466,11920900.0],["2018-11-07",30.9505,31.7814,30.5177,31.6775,7256000.0],["2018-11-08",31.591,32.344,31.2707,32.0151,7437500.0],["2018-11-09",31.6083,31.8679,31.4005,31.7035,5791700.0],["2018-11-12",31.7121,31.8333,31.1842,31.4179,4467400.0],["2018-11-13",31.2275,31.8766,30.9159,31.2707,3703200.0],["2018-11-14",31.4784,31.5996,30.3879,30.9159,5506800.0],["2018-11-15",30.6735,31.3746,30.31,31.2794,5524300.0],["2018-11-16",31.1063,31.8939,31.037,31.7381,4224300.0],["2018-11-19",31.591,31.7035,30.1629,30.2321,4814500.0],["2018-11-20",29.6868,30.4398,29.5397,30.033,4344600.0],["2018-11-21",30.3706,31.0717,30.2235,30.6908,4071400.0],["2018-11-23",30.2581,30.4398,29.9378,30.2927,1475100.0],["2018-11-26",30.4658,31.0111,30.4658,30.9591,3037800.0],["2018-11-27",30.7255,31.0024,30.2148,30.3446,2854500.0],["2018-11-28",30.6562,30.7514,29.834,30.5697,3352000.0],["2018-11-29",30.5091,31.5736,30.5091,31.3053,3839400.0],["2018-11-30",31.1582,31.4005,30.7947,31.1582,4812200.0],["2018-12-03",31.9285,32.3093,31.5044,31.9025,3754400.0],["2018-12-04",31.6602,32.0151,30.4571,30.535,4123900.0],["2018-12-06",29.9331,29.9591,28.5906,29.9244,5329700.0],["2018-12-07",30.037,30.4008,28.9197,29.0323,4314700.0],["2018-12-10",28.9457,29.2748,28.3221,28.7552,4296500.0],["2018-12-11",29.3268,29.5693,28.5127,28.5819,2835000.0],["2018-12-12",27.7764,28.1402,26.7284,26.7718,9837600.0],["2018-12-13",26.8497,27.3174,26.5379,26.7718,5795400.0],["2018-12-14",26.5033,27.1095,26.46,26.7891,3506500.0],["2018-12-17",26.6851,27.1355,25.8796,26.0355,3999800.0],["2018-12-18",26.2867,26.6332,26.0702,26.2694,3861500.0],["2018-12-19",26.3387,26.9103,25.5245,25.6198,4446000.0],["2018-12-20",25.6545,25.9489,24.4332,24.9356,5935200.0],["2018-12-21",24.6931,25.4119,24.5285,24.7364,7628800.0],["2018-12-24",24.2513,24.719,23.9395,23.9482,1996100.0],["2018-12-26",24.1387,25.386,23.8356,25.386,3732600.0],["2018-12-27",25.0135,25.6111,24.6931,25.6025,2613600.0],["2018-12-28",25.7237,25.7844,24.9009,24.9616,2698800.0],["2018-12-31",25.1088,25.4033,24.9789,25.2993,2059200.0],["2019-01-02",24.9356,25.4553,24.7624,25.2734,3792300.0],["2019-01-03",25.1434,25.282,24.5891,24.6411,4278600.0],["2019-01-04",25.1954,26.4599,25.1781,26.3214,4019500.0],["2019-01-07",26.3474,26.9277,26.0442,26.5206,3211400.0],["2019-01-08",26.867,27.2654,26.6851,27.1615,3121600.0],["2019-01-09",27.3607,27.4733,26.9277,27.1528,3049100.0],["2019-01-10",26.8497,27.3434,26.5899,27.3434,2534100.0],["2019-01-11",27.1788,27.4127,26.6332,27.404,3577800.0],["2019-01-14",26.9363,27.4387,26.7284,27.1788,2572700.0],["2019-01-15",27.1528,27.3607,26.7804,27.1961,2271800.0],["2019-01-16",27.1615,27.6898,26.9363,27.2741,2526200.0],["2019-01-17",27.1788,27.9757,27.1615,27.6812,2285500.0],["2019-01-18",27.8198,28.2008,27.5513,27.889,3763300.0],["2019-01-22",27.6379,27.7331,26.7025,26.8237,4191300.0],["2019-01-23",26.8237,27.1875,26.4513,26.9883,3463100.0],["2019-01-24",26.9363,27.2221,26.7804,26.8584,2637500.0],["2019-01-25",27.4993,28.045,27.3434,27.6206,3355700.0],["2019-01-28",27.2395,27.4646,26.7631,27.3607,3836500.0],["2019-01-29",27.5339,27.8717,27.3087,27.5253,3083500.0],["2019-01-30",27.6985,27.7591,27.1269,27.6379,1844700.0],["2019-01-31",27.378,27.993,27.0489,27.9583,2801800.0],["2019-02-01",28.0016,28.2961,27.8371,28.2355,2867700.0],["2019-02-04",28.1402,28.2008,27.5079,27.6725,4630500.0],["2019-02-05",27.6898,27.8977,27.5166,27.889,3108100.0],["2019-02-06",27.6639,28.1489,27.6032,28.1142,2814800.0],["2019-02-07",27.7851,27.8198,26.8584,27.1961,4198600.0],["2019-02-08",26.8843,27.2308,26.5466,27.0143,4450400.0],["2019-02-11",27.1182,27.2048,26.2694,26.7804,4371600.0],["2019-02-12",27.1182,27.8198,26.9883,27.6206,4936400.0],["2019-02-13",27.7158,28.2528,27.7158,27.7678,3979500.0],["2019-02-14",27.6292,28.2095,27.4733,27.6639,3144600.0],["2019-02-15",27.9843,28.0363,27.4733,27.8111,4556800.0],["2019-02-19",27.4993,28.1402,27.0662,27.9583,3519400.0],["2019-02-20",27.9757,29.2142,27.9757,28.9977,3961500.0],["2019-02-21",29.3355,29.3528,28.5819,28.7292,3452700.0],["2019-02-22",28.3654,28.5126,27.8371,27.9757,4813600.0],["2019-02-25",28.4434,28.7811,28.1489,28.3827,5904200.0],["2019-02-26",28.5993,29.3701,26.867,27.2308,10162200.0],["2019-02-27",27.1875,28.1402,27.0662,27.8631,6092800.0],["2019-02-28",27.7245,27.7938,26.8151,27.0836,5143300.0],["2019-03-01",27.2048,27.3867,26.6678,26.8497,4901700.0],["2019-03-04",26.945,27.0662,26.2174,26.6938,5028700.0],["2019-03-05",26.6418,26.945,25.8277,25.8883,6366800.0],["2019-03-06",25.8753,26.014,25.2772,25.3379,4113300.0],["2019-03-07",24.9391,24.9651,24.1069,24.2023,7962600.0],["2019-03-08",23.9769,24.5924,23.8729,24.289,5647100.0],["2019-03-11",24.4623,24.9131,24.3497,24.8871,4026300.0],["2019-03-12",24.9131,25.1992,24.8264,24.8524,3499200.0],["2019-03-13",25.1125,25.2772,24.8438,24.9218,3813400.0],["2019-03-14",24.7918,24.8958,24.4537,24.601,3686700.0],["2019-03-15",24.5837,25.1472,24.549,24.8871,6043600.0],["2019-03-18",24.9825,25.1212,24.7224,24.8264,3341900.0],["2019-03-19",25.0258,25.1298,24.6791,24.7484,2885300.0],["2019-03-20",24.601,24.6964,24.2543,24.4277,3261000.0],["2019-03-21",24.3497,24.8004,24.341,24.5317,3122100.0],["2019-03-22",24.237,24.3757,23.2401,23.2748,3796400.0],["2019-03-25",23.1794,23.5608,23.0841,23.3441,2494300.0],["2019-03-26",23.4915,23.6302,22.4946,22.902,6458800.0],["2019-03-27",22.9887,23.3008,22.9887,23.0581,3874800.0],["2019-03-28",23.4308,24.0116,23.3268,23.5522,5906700.0],["2019-03-29",23.7342,23.9943,23.5002,23.6735,3913200.0],["2019-04-01",23.7515,24.2196,23.6909,24.1329,3181600.0],["2019-04-02",24.1156,24.237,23.7515,23.8469,2925800.0],["2019-04-03",24.0896,24.2456,23.6215,23.7169,3661300.0],["2019-04-04",23.6562,24.0376,23.5175,24.0289,2294700.0],["2019-04-05",24.0723,24.2803,23.9162,24.2023,3509000.0],["2019-04-08",24.211,24.2196,23.8902,24.1416,2275800.0],["2019-04-09",24.0029,24.1763,23.7169,23.7862,2449400.0],["2019-04-10",23.8382,23.9422,23.5955,23.7169,4568500.0],["2019-04-11",23.6562,23.7255,23.2834,23.4048,2770500.0],["2019-04-12",23.2401,23.4915,22.902,23.2314,6289200.0],["2019-04-15",23.2748,23.6042,23.0667,23.0841,3459800.0],["2019-04-16",23.1187,23.3441,23.1187,23.2661,3146400.0],["2019-04-17",23.3788,23.5695,23.2401,23.3181,3801600.0],["2019-04-18",23.2401,23.5522,23.0407,23.4655,3989200.0],["2019-04-22",23.3961,23.7169,23.2921,23.5435,3243300.0],["2019-04-23",23.4221,23.5955,22.72,23.2574,4685900.0],["2019-04-24",23.2228,23.3181,22.694,22.8153,5112600.0],["2019-04-25",22.7373,23.0407,22.564,22.5813,4825500.0],["2019-04-26",22.564,23.1014,22.4253,22.694,8929200.0],["2019-04-29",22.564,22.798,22.4599,22.6506,5078000.0],["2019-04-30",22.6593,22.7633,22.4513,22.6333,3478800.0],["2019-05-01",22.642,22.7633,22.3733,22.3733,2875000.0],["2019-05-02",21.9138,22.3126,21.5584,21.8878,4500500.0],["2019-05-03",22.0525,22.2866,21.8445,22.2086,3412600.0],["2019-05-06",21.4891,22.2086,21.4717,21.9052,3760300.0],["2019-05-07",21.4544,21.6971,19.7987,20.1541,11184800.0],["2019-05-08",20.8736,21.3417,20.6396,20.7436,8424700.0],["2019-05-09",20.3448,20.6309,20.0068,20.5009,5498700.0],["2019-05-10",20.5789,20.8823,20.3015,20.7176,6097300.0],["2019-05-13",20.3188,20.3275,19.6774,19.8594,3807600.0],["2019-05-14",19.9548,20.0414,19.6427,19.7727,4639100.0],["2019-05-15",19.582,20.0761,19.5473,19.7814,3957300.0],["2019-05-16",19.9027,20.7609,19.712,20.0761,10722700.0],["2019-05-17",19.9374,20.1801,19.7467,19.7641,3609800.0],["2019-05-20",19.7034,19.8074,19.4607,19.4867,3738100.0],["2019-05-21",19.6167,19.8074,19.5473,19.8074,2951300.0],["2019-05-22",19.5907,19.686,19.3566,19.3653,3252000.0],["2019-05-23",19.0186,19.0272,18.6458,18.7412,3101800.0],["2019-05-24",18.9752,19.0706,18.5938,18.7238,3136400.0],["2019-05-28",18.8712,19.0099,18.4551,18.4811,5713800.0],["2019-05-29",18.2731,18.7065,18.039,18.5505,4211400.0],["2019-05-30",18.5245,18.7065,18.3164,18.4378,2766800.0],["2019-05-31",18.143,18.7065,18.0564,18.6111,5974500.0],["2019-06-03",18.6372,19.322,18.5938,19.0966,6022200.0],["2019-06-04",19.3566,19.6947,19.2786,19.6947,6081500.0],["2019-06-05",20.0509,20.1638,18.9736,19.3298,5731800.0],["2019-06-06",19.2603,19.5123,19.104,19.5123,5728200.0],["2019-06-07",19.6165,19.6165,18.9823,19.243,4246800.0],["2019-06-10",19.4167,19.5731,19.1213,19.3298,6420400.0],["2019-06-11",19.5296,19.6165,19.3472,19.4515,5146600.0],["2019-06-12",19.3646,19.8511,19.2516,19.686,4503100.0],["2019-06-13",19.7903,19.9988,19.6339,19.8424,3492500.0],["2019-06-14",19.7208,19.8163,19.4254,19.4254,4258700.0],["2019-06-17",19.9553,20.4071,19.7294,20.2246,7113300.0],["2019-06-18",20.3376,21.0413,20.2855,20.9023,11039100.0],["2019-06-19",20.937,21.0587,20.3376,20.3897,5442600.0],["2019-06-20",20.7546,20.7806,20.2855,20.5287,3100400.0],["2019-06-21",20.5721,20.6503,20.3289,20.3463,5626700.0],["2019-06-24",20.355,20.5374,20.1812,20.355,2913900.0],["2019-06-25",20.8849,21.076,20.4592,20.9892,8235800.0],["2019-06-26",21.0239,21.2758,20.6851,20.9718,7814000.0],["2019-06-27",21.1195,21.5625,21.0065,21.189,6800200.0],["2019-06-28",21.3019,21.771,21.2845,21.745,8098800.0],["2019-07-01",22.0751,22.1446,21.7624,21.9535,9980100.0],["2019-07-02",21.8145,21.8318,21.2932,21.4148,6404400.0],["2019-07-03",21.3801,21.5278,21.1803,21.5104,1897400.0],["2019-07-05",21.3801,21.606,21.215,21.5452,2737900.0],["2019-07-08",21.4409,21.493,20.8502,20.8936,4742700.0],["2019-07-09",20.4418,20.5982,20.0509,20.2681,6177100.0],["2019-07-10",20.3637,20.4679,19.9814,20.0509,3058900.0],["2019-07-11",19.9988,20.0596,19.4515,19.5383,4930300.0],["2019-07-12",19.6078,20.0422,19.5557,19.9814,3963100.0],["2019-07-15",19.9814,20.3115,19.8337,20.3028,3499500.0],["2019-07-16",20.3376,20.911,20.1725,20.5982,5458300.0],["2019-07-17",20.52,20.8936,20.2855,20.7285,6008600.0],["2019-07-18",20.5635,20.7459,20.3463,20.7025,2557700.0],["2019-07-19",20.7025,21.1716,20.6677,21.0413,2816700.0],["2019-07-22",21.2063,21.2411,20.8762,21.0673,1933500.0],["2019-07-23",21.2411,21.7363,21.189,21.5365,3344600.0],["2019-07-24",21.4757,21.7537,21.1629,21.5712,3205400.0],["2019-07-25",21.493,21.493,20.9978,21.0673,2459300.0],["2019-07-26",21.0673,21.1977,20.8762,21.1195,2547200.0],["2019-07-29",21.0152,21.0673,20.7025,20.7112,2264600.0],["2019-07-30",20.5027,21.9448,20.3984,21.9361,5194900.0],["2019-07-31",22.2054,22.3357,21.6233,21.884,5213400.0],["2019-08-01",21.7971,22.2054,21.5191,21.7884,7452200.0],["2019-08-02",21.5973,21.6233,20.9805,21.189,3494700.0],["2019-08-05",20.798,20.8762,20.1291,20.5027,5054900.0],["2019-08-06",21.3106,21.3193,17.4186,19.13,22442100.0],["2019-08-07",18.9823,19.8076,18.8694,19.7381,10329200.0],["2019-08-08",19.799,20.1638,19.4688,20.0422,7636000.0],["2019-08-09",19.7295,19.8076,19.3385,19.6339,4796100.0],["2019-08-12",19.4601,19.5036,18.0267,18.0354,5468100.0],["2019-08-13",17.9833,18.6435,17.6618,17.9051,7321300.0],["2019-08-14",17.601,17.6358,17.0102,17.0624,6030600.0],["2019-08-15",17.1753,17.2101,16.6714,16.7583,4654300.0],["2019-08-16",16.8626,17.2535,16.6106,17.1492,3418000.0],["2019-08-19",17.3317,17.4881,17.2101,17.3578,2585200.0],["2019-08-20",17.2535,17.323,16.7583,16.8278,3882200.0],["2019-08-21",16.9929,17.0189,16.5498,16.5672,3748300.0],["2019-08-22",16.6106,16.9321,16.4977,16.5672,4175100.0],["2019-08-23",16.6367,16.6367,15.5942,15.6463,7547900.0],["2019-08-26",15.8027,15.8461,15.4378,15.6029,9935600.0],["2019-08-27",15.6376,15.7679,15.3335,15.3422,4635300.0],["2019-08-28",15.3509,15.6897,15.0816,15.516,5239400.0],["2019-08-29",15.7592,16.3587,15.7592,15.9591,4350300.0],["2019-08-30",16.0372,16.1849,15.8548,15.9764,4491600.0],["2019-09-03",15.7245,15.7419,15.3944,15.5681,4012500.0],["2019-09-04",15.8033,15.9689,15.5942,15.8208,2863200.0],["2019-09-05",16.0821,17.0491,16.0734,16.8836,4914600.0],["2019-09-06",16.8836,17.1101,16.7007,17.023,3869600.0],["2019-09-09",17.1014,17.6677,17.0056,17.5806,4864400.0],["2019-09-10",17.8071,18.7392,17.7722,18.626,7733200.0],["2019-09-11",18.5214,19.1923,17.9639,19.1574,7976200.0],["2019-09-12",19.2271,19.4536,18.7479,19.1487,5719200.0],["2019-09-13",19.2794,20.1767,19.0703,19.7324,5689400.0],["2019-09-16",19.7585,20.1941,19.6278,20.0112,4481200.0],["2019-09-17",19.6801,19.8718,18.9745,19.0006,6825900.0],["2019-09-18",18.9222,19.0354,18.5737,18.7915,6366900.0],["2019-09-19",18.8002,18.9135,18.2252,18.2862,6100100.0],["2019-09-20",18.2252,18.504,17.9552,18.0249,6185700.0],["2019-09-23",17.8071,18.2514,17.6415,18.1991,4782200.0],["2019-09-24",18.1381,18.2078,17.354,17.4673,6331400.0],["2019-09-25",17.5457,17.9639,17.4499,17.9029,3923500.0],["2019-09-26",17.8419,17.8942,17.2408,17.3802,2931100.0],["2019-09-27",17.4325,17.7548,17.3453,17.6502,3160500.0],["2019-09-30",17.6241,17.9639,17.3802,17.8593,3342800.0],["2019-10-01",17.99,18.3908,17.6067,17.6067,4312700.0],["2019-10-02",17.3802,17.7287,17.0753,17.4847,3931000.0],["2019-10-03",17.3976,17.4063,16.7878,17.1885,4360300.0],["2019-10-04",17.1798,17.3192,16.7007,16.8923,4309900.0],["2019-10-07",16.8749,17.1972,16.6223,16.7268,6486700.0],["2019-10-08",16.5351,16.7529,16.1518,16.1605,7273600.0],["2019-10-09",16.3609,16.5613,16.2564,16.3957,4902400.0],["2019-10-10",16.5961,17.0056,16.5613,16.8488,5489000.0],["2019-10-11",17.2234,18.1642,17.1188,18.051,4795400.0],["2019-10-14",17.7722,17.8506,17.4586,17.476,3159400.0],["2019-10-15",17.4586,17.8506,17.1624,17.5718,3051400.0],["2019-10-16",17.4934,17.9639,17.4063,17.476,2647500.0],["2019-10-17",17.5806,17.6503,17.1014,17.1101,2481100.0],["2019-10-18",17.1624,17.3192,16.9707,17.0317,2810300.0],["2019-10-21",17.1711,17.4325,16.9446,16.962,3029400.0],["2019-10-22",16.901,17.3018,16.5613,17.145,2950300.0],["2019-10-23",17.1885,17.5806,16.8313,17.5718,3319800.0],["2019-10-24",17.6938,17.9116,17.0056,17.354,3338700.0],["2019-10-25",17.3453,18.0597,17.2582,17.8942,3432800.0],["2019-10-28",18.0249,18.2078,17.8332,17.929,1990200.0],["2019-10-29",17.8245,17.9987,17.6154,17.9552,3377800.0],["2019-10-30",17.8593,17.8768,17.3889,17.5806,2158800.0],["2019-10-31",17.4325,17.5544,17.0404,17.3192,3132100.0],["2019-11-01",17.476,18.0336,17.4412,17.9987,5366400.0],["2019-11-04",18.1991,18.687,18.1643,18.5911,6134200.0],["2019-11-05",18.504,19.6017,18.4953,18.8612,8861300.0],["2019-11-06",18.3908,18.4866,17.9813,18.0162,5127000.0],["2019-11-07",18.1904,18.5301,18.0597,18.0684,4791600.0],["2019-11-08",18.0161,18.2427,17.659,18.1294,3992500.0],["2019-11-11",17.9203,18.2949,17.659,18.2339,3492600.0],["2019-11-12",18.1817,18.626,18.173,18.2339,3986100.0],["2019-11-13",17.7809,17.7984,17.084,17.145,6395600.0],["2019-11-14",16.9185,17.7112,16.7965,17.6764,5459500.0],["2019-11-15",17.8071,17.8332,17.1972,17.2059,3528600.0],["2019-11-18",17.1537,17.2234,16.4132,16.509,4714800.0],["2019-11-19",16.57,16.6832,16.1257,16.387,3343300.0],["2019-11-20",16.2738,16.3348,15.7772,15.7946,4139900.0],["2019-11-21",15.8208,15.9689,15.6378,15.6988,3401800.0],["2019-11-22",15.7511,16.1605,15.7511,15.8208,2914800.0],["2019-11-25",15.873,16.3435,15.8295,16.2389,4147900.0],["2019-11-26",16.1954,16.4132,15.9601,16.3348,5914500.0],["2019-11-27",16.3435,16.5874,16.2128,16.5526,3043400.0],["2019-11-29",16.448,16.6571,16.4132,16.5961,1774600.0],["2019-12-02",16.7529,16.9446,16.5438,16.5438,4565900.0],["2019-12-03",16.2999,16.3173,16.0211,16.056,3335800.0],["2019-12-04",16.2744,16.5015,16.0472,16.0472,4374000.0],["2019-12-05",16.2045,16.4491,16.1171,16.2045,3047300.0],["2019-12-06",16.318,16.7548,16.318,16.6675,3907900.0],["2019-12-09",16.6675,16.8072,16.3355,16.3705,4554600.0],["2019-12-10",16.318,16.3443,15.9249,15.9424,3289700.0],["2019-12-11",15.9249,16.1433,15.8551,15.9162,3001700.0],["2019-12-12",15.7939,16.5976,15.427,16.5626,5305700.0],["2019-12-13",16.6151,16.947,16.2394,16.2744,4928000.0],["2019-12-16",16.5102,17.3663,16.5102,17.0169,5078700.0],["2019-12-17",17.0693,17.8206,16.9732,17.6022,7706300.0],["2019-12-18",17.6895,18.3097,17.5498,18.2224,8927700.0],["2019-12-19",17.9953,18.467,17.8031,17.9953,5663100.0],["2019-12-20",18.2137,18.9911,18.004,18.9649,12626600.0],["2019-12-23",18.9824,19.0435,18.3185,18.8164,5231800.0],["2019-12-24",18.8164,19.0261,18.6504,18.7378,1922800.0],["2019-12-26",18.7815,18.9649,18.6941,18.9212,2458100.0],["2019-12-27",18.9737,19.0435,18.4845,18.5369,2173800.0],["2019-12-30",18.6155,18.633,18.3185,18.3709,2756900.0],["2019-12-31",18.3709,18.93,18.3447,18.9038,2509800.0],["2020-01-02",19.1484,19.3493,18.5718,18.7203,4173100.0],["2020-01-03",18.5543,18.7727,18.1176,18.135,4112400.0],["2020-01-06",18.0127,18.3098,17.7856,18.135,4134100.0],["2020-01-07",18.1176,18.4146,17.9865,18.2748,4618900.0],["2020-01-08",18.2836,18.5544,18.17,18.4408,3837200.0],["2020-01-09",18.4583,18.6155,18.1263,18.4321,2755100.0],["2020-01-10",18.4058,18.4757,17.8992,18.0127,2978700.0],["2020-01-13",18.0826,18.5019,17.8206,18.3884,4009700.0],["2020-01-14",18.4321,18.8688,18.3709,18.6417,4663300.0],["2020-01-15",18.4233,19.0261,18.3971,18.7989,2693800.0],["2020-01-16",18.8426,19.3842,18.7727,19.2357,5895400.0],["2020-01-17",19.2707,19.3406,18.8164,19.1047,4348400.0],["2020-01-21",18.8863,18.9212,18.467,18.4757,3651700.0],["2020-01-22",18.4233,18.4495,17.4275,17.4973,6915600.0],["2020-01-23",17.2964,17.5236,16.781,17.4275,3837100.0],["2020-01-24",17.3925,17.541,16.6151,16.7199,6210900.0],["2020-01-27",16.2132,16.4316,15.9337,16.2132,5218000.0],["2020-01-28",16.4141,16.9295,16.353,16.9033,5749300.0],["2020-01-29",16.8684,17.113,16.6849,16.8684,2667200.0],["2020-01-30",16.6413,17.6546,16.5539,17.6196,6835000.0],["2020-01-31",17.4449,17.7507,17.2527,17.3314,6418100.0],["2020-02-03",17.3838,17.5236,17.0693,17.4362,4382900.0],["2020-02-04",17.8206,18.4058,17.6284,18.1875,5751400.0],["2020-02-05",18.5107,18.8688,18.2661,18.6592,5799500.0],["2020-02-06",18.8077,18.8164,18.2224,18.2311,4562000.0],["2020-02-07",17.8992,17.9953,17.3663,17.6895,3914400.0],["2020-02-10",17.6371,17.8118,17.2615,17.3226,3084400.0],["2020-02-11",17.4624,17.9429,17.2964,17.5847,3700000.0],["2020-02-12",17.7944,18.039,17.6983,17.7769,2526200.0],["2020-02-13",17.5847,17.6546,16.9557,17.0169,5452500.0],["2020-02-14",16.6849,16.9383,16.2918,16.3792,8316700.0],["2020-02-18",16.1608,16.3006,15.6279,15.9424,9032300.0],["2020-02-19",16.0036,16.2744,15.9511,16.0822,5129400.0],["2020-02-20",16.484,16.8509,15.8463,16.1346,10674000.0],["2020-02-21",16.0298,16.8946,15.9511,16.7636,10289100.0],["2020-02-24",16.3617,17.0082,15.8376,16.9557,6743900.0],["2020-02-25",17.0344,17.1567,15.7677,15.8114,8160100.0],["2020-02-26",15.8987,16.1433,15.1912,15.2436,7583500.0],["2020-02-27",14.8679,15.3746,14.4312,14.4574,8435500.0],["2020-02-28",14.0643,14.8854,13.9944,14.8767,10253300.0],["2020-03-02",14.9815,15.427,14.7631,15.427,6259700.0],["2020-03-03",15.2698,15.593,14.6496,14.8592,6850700.0],["2020-03-04",15.0782,15.0782,14.5613,14.9731,4980000.0],["2020-03-05",14.4211,14.6665,14.1145,14.1846,5986500.0],["2020-03-06",13.8955,13.8955,12.3798,12.5287,12326700.0],["2020-03-09",11.3634,12.0819,10.4347,10.4435,11130800.0],["2020-03-10",11.3634,11.4511,10.0755,11.0743,10123100.0],["2020-03-11",10.7063,10.7589,9.8477,10.0492,6191900.0],["2020-03-12",9.322,9.4097,8.4284,8.4897,9966000.0],["2020-03-13",9.1819,9.6637,7.894,9.6462,8048400.0],["2020-03-16",8.2619,8.8927,8.148,8.7175,5974300.0],["2020-03-17",8.8489,9.2607,8.2181,8.4722,9859900.0],["2020-03-18",7.8326,7.8852,5.6949,6.1417,11140100.0],["2020-03-19",6.1504,7.5698,6.0628,7.2018,9692700.0],["2020-03-20",7.5085,8.6211,7.0353,8.4021,10596100.0],["2020-03-23",8.1305,8.8752,8.0429,8.0779,5976500.0],["2020-03-24",8.7613,9.7514,8.5511,9.3746,6575400.0],["2020-03-25",9.5849,9.9003,8.6387,9.5236,7359200.0],["2020-03-26",9.6024,10.2332,9.1731,9.3921,7391300.0],["2020-03-27",8.8577,9.103,8.3408,8.6737,6190400.0],["2020-03-30",8.5949,8.9366,8.1918,8.7613,4505800.0],["2020-03-31",9.4447,9.6813,9.103,9.4798,7845900.0],["2020-04-01",8.8752,9.1819,8.7613,8.8577,5447500.0],["2020-04-02",9.0066,9.7864,8.4634,8.6036,6169500.0],["2020-04-03",8.6649,9.0066,8.4634,8.7088,5030400.0],["2020-04-06",9.322,10.1894,9.2257,9.9266,7121700.0],["2020-04-07",10.5574,10.9078,10.1018,10.2245,8002300.0],["2020-04-08",10.0668,10.5223,10.023,10.3384,4607700.0],["2020-04-09",10.7414,11.7489,10.6538,11.3634,7787300.0],["2020-04-13",11.232,11.4335,10.5486,10.6888,3659300.0],["2020-04-14",10.6888,11.0831,10.3822,10.6713,4580700.0],["2020-04-15",10.0405,10.1106,9.7514,9.9616,3392700.0],["2020-04-16",9.9091,10.0142,9.2958,9.4885,3279000.0],["2020-04-17",9.9967,10.5136,9.9441,10.0317,4603000.0],["2020-04-20",9.7251,10.277,9.4798,9.7601,3984700.0],["2020-04-21",9.3746,9.7338,9.0855,9.5411,4879100.0],["2020-04-22",9.9616,10.0492,9.4622,9.6725,4681900.0],["2020-04-23",9.8915,10.1982,9.7601,9.839,3342700.0],["2020-04-24",10.0054,10.1106,9.6024,9.9266,4938000.0],["2020-04-27",9.9003,10.3997,9.8302,10.1456,4018800.0],["2020-04-28",10.4347,10.6888,9.7601,10.1018,5275300.0],["2020-04-29",10.5574,10.6187,10.277,10.5136,5174900.0],["2020-04-30",10.2595,10.2858,9.8214,10.0843,6580400.0],["2020-05-01",9.8302,9.8828,9.5498,9.7689,4479100.0],["2020-05-04",9.5323,9.69,9.252,9.6199,5773400.0],["2020-05-05",10.242,11.013,10.1281,10.3208,8106000.0],["2020-05-06",10.4698,10.6012,9.4535,9.4622,5726900.0],["2020-05-07",9.7075,10.1456,9.69,9.7251,4704100.0],["2020-05-08",9.9441,10.4873,9.9441,10.4347,5016100.0],["2020-05-11",9.7075,9.874,9.3133,9.8302,6005000.0],["2020-05-12",9.8653,10.1281,9.471,9.4798,4125700.0],["2020-05-13",9.4009,9.4097,8.8577,8.9365,5277300.0],["2020-05-14",8.7175,9.3133,8.3846,9.1118,3917800.0],["2020-05-15",8.9891,9.1906,8.7788,8.8314,4915900.0],["2020-05-18",9.3133,9.6637,9.3045,9.6024,6026600.0],["2020-05-19",9.6287,9.9529,9.2082,9.6637,3779700.0],["2020-05-20",9.874,10.3208,9.7952,10.2683,4553600.0],["2020-05-21",10.2946,10.4435,9.9967,10.1193,3864400.0],["2020-05-22",10.0492,10.242,10.0142,10.1281,3444800.0],["2020-05-26",10.5837,10.8991,10.5837,10.645,6120800.0],["2020-05-27",11.048,11.381,10.8027,11.3372,5808100.0],["2020-05-28",11.5036,11.5387,10.6012,10.6888,3869600.0],["2020-05-29",10.5924,10.7677,10.4785,10.5924,5495500.0],["2020-06-01",10.5574,11.1795,10.4523,10.9692,3253300.0],["2020-06-02",11.1707,11.3372,11.0042,11.0743,3243000.0],["2020-06-03",11.3294,12.209,11.2854,12.0683,5264700.0],["2020-06-04",11.9803,12.2354,11.734,12.1914,5324200.0],["2020-06-05",12.7368,12.9215,11.7956,12.4025,6223400.0],["2020-06-08",12.9215,13.2645,12.7368,13.1766,4547400.0],["2020-06-09",12.7016,13.0095,12.4025,12.9743,4625300.0],["2020-06-10",12.9303,13.0095,12.3585,12.3937,4440000.0],["2020-06-11",11.5757,11.8132,10.8192,11.0039,5015700.0],["2020-06-12",11.5669,12.0067,11.2063,11.6812,3935100.0],["2020-06-15",11.0743,11.8572,10.8544,11.7604,4112400.0],["2020-06-16",12.4905,12.5433,11.5405,11.9979,3913100.0],["2020-06-17",12.0067,12.0683,11.6461,11.7076,2619100.0],["2020-06-18",11.5405,11.8836,11.4525,11.5141,2933900.0],["2020-06-19",11.8572,11.8836,11.2502,11.347,6301500.0],["2020-06-22",11.347,11.5669,11.1183,11.4789,2918300.0],["2020-06-23",11.6988,11.6988,11.2942,11.3646,3212400.0],["2020-06-24",11.1007,11.1535,10.5026,10.529,3658900.0],["2020-06-25",10.4234,10.8456,10.2739,10.828,3398000.0],["2020-06-26",10.6697,10.8104,10.3442,10.6257,6424800.0],["2020-06-29",11.0919,11.3822,10.828,11.1271,3820300.0],["2020-06-30",10.9951,11.1359,10.872,11.0039,5417300.0],["2020-07-01",10.9688,11.3118,10.7225,10.8808,5153400.0],["2020-07-02",11.2151,11.7428,11.1799,11.303,4938000.0],["2020-07-06",11.5493,11.7428,11.2766,11.5581,3686000.0],["2020-07-07",11.3734,11.5581,11.2238,11.3206,3389700.0],["2020-07-08",11.2238,11.2766,10.4762,10.6521,5703500.0],["2020-07-09",10.6521,10.6785,10.1243,10.2739,4208100.0],["2020-07-10",10.2299,10.8192,10.2123,10.8192,3666100.0],["2020-07-13",11.2151,11.6724,11.0655,11.391,5069600.0],["2020-07-14",11.3382,11.6021,11.0303,11.5229,3294500.0],["2020-07-15",12.0067,12.2178,11.7428,11.7956,6747900.0],["2020-07-16",11.6988,11.9715,11.5757,11.6109,3545000.0],["2020-07-17",11.6812,12.0243,11.6285,11.7956,3818300.0],["2020-07-20",11.7428,11.8572,11.2942,11.303,3639100.0],["2020-07-21",11.4437,11.7252,11.4262,11.6724,3148200.0],["2020-07-22",11.5669,11.866,11.4965,11.7956,2792000.0],["2020-07-23",11.734,12.0859,11.5229,11.9099,2942600.0],["2020-07-24",11.9451,12.209,11.8132,12.0243,2812500.0],["2020-07-27",12.0331,12.3849,11.9627,12.3146,2666900.0],["2020-07-28",12.1738,12.3146,11.8484,11.8748,2090100.0],["2020-07-29",11.9187,12.3497,11.9187,12.297,2685100.0],["2020-07-30",11.9627,12.0243,11.7164,11.8748,3046200.0],["2020-07-31",11.8396,11.9187,11.6988,11.8484,2506300.0],["2020-08-03",11.778,12.2882,11.6285,12.0331,4419800.0],["2020-08-04",13.1238,13.9682,13.0886,13.6604,13703700.0],["2020-08-05",14.065,14.6631,13.9155,14.3465,9646900.0],["2020-08-06",14.3289,14.4256,13.9419,14.1969,4537800.0],["2020-08-07",14.0738,15.1469,14.065,15.1205,8039300.0],["2020-08-10",15.358,16.3344,15.358,16.1849,9951400.0],["2020-08-11",16.5279,16.6159,15.49,15.5164,6319400.0],["2020-08-12",15.8418,15.965,15.2701,15.314,5023200.0],["2020-08-13",15.2085,15.5691,15.0062,15.358,4939600.0],["2020-08-14",15.2701,15.921,15.1205,15.6835,4312900.0],["2020-08-17",15.9122,16.1409,15.6131,15.7011,4091800.0],["2020-08-18",15.7363,16.2288,15.6659,16.0793,3805600.0],["2020-08-19",16.0881,16.1849,15.7275,15.7714,3102200.0],["2020-08-20",15.4988,15.7275,15.314,15.6659,2384100.0],["2020-08-21",15.5603,15.5867,15.3052,15.3844,3072800.0],["2020-08-24",15.6571,16.4224,15.5955,16.2728,3877000.0],["2020-08-25",16.3696,16.4487,15.877,16.1321,3678000.0],["2020-08-26",16.0089,16.3872,16.0089,16.2464,3582000.0],["2020-08-27",16.264,16.352,16.0441,16.2024,3017800.0],["2020-08-28",16.1497,16.739,16.0705,16.6335,3670700.0],["2020-08-31",16.6159,16.6159,16.0265,16.0353,3348300.0],["2020-09-01",15.9738,16.4487,15.7802,16.4487,3879800.0],["2020-09-02",16.2371,16.6781,16.1665,16.6604,3874300.0],["2020-09-03",16.7133,16.7839,16.0871,16.2988,3469000.0],["2020-09-04",16.4664,16.5634,15.9989,16.3429,3852700.0],["2020-09-08",15.7696,15.8049,15.1875,15.4257,4636100.0],["2020-09-09",15.5403,15.9548,15.4168,15.849,3551300.0],["2020-09-10",15.9196,16.0695,15.5844,15.6285,2722200.0],["2020-09-11",15.8314,16.2635,15.6021,16.1489,3549300.0],["2020-09-14",16.2635,16.2723,15.7696,15.9901,3329100.0],["2020-09-15",16.0078,16.1136,15.6991,15.9019,3664000.0],["2020-09-16",15.9548,16.2547,15.6461,15.9637,4477700.0],["2020-09-17",15.9284,17.1367,15.7255,16.9867,8280700.0],["2020-09-18",17.0838,17.6659,16.8192,16.9867,18798500.0],["2020-09-21",16.5899,16.5899,15.1611,15.7079,7586100.0],["2020-09-22",15.6638,15.9813,15.4786,15.9196,4216200.0],["2020-09-23",16.2018,16.9956,16.0078,16.1048,7171900.0],["2020-09-24",16.1048,16.9162,15.6461,16.5987,5953000.0],["2020-09-25",16.3605,16.5458,15.9372,16.3958,4086800.0],["2020-09-28",16.6428,17.0132,16.2723,16.29,4104400.0],["2020-09-29",16.2018,16.4311,15.7784,15.8578,2439400.0],["2020-09-30",15.9196,16.4399,15.8755,16.1136,3800000.0],["2020-10-01",16.1841,16.29,15.6197,15.6902,3581500.0],["2020-10-02",15.3022,16.387,15.2581,16.1489,3507200.0],["2020-10-05",16.3694,17.1543,16.29,17.0044,7047000.0],["2020-10-06",17.1984,17.4013,16.5546,16.6075,3457800.0],["2020-10-07",16.925,17.5247,16.925,17.4101,6102300.0],["2020-10-08",17.4895,17.8158,17.0132,17.3925,3830400.0],["2020-10-09",17.5688,17.7011,17.1014,17.3836,2996300.0],["2020-10-12",17.4101,17.4189,16.9603,17.0573,2315400.0],["2020-10-13",17.0308,17.1455,16.6957,17.0044,2980300.0],["2020-10-14",17.2072,17.4365,16.9603,17.0308,3612100.0],["2020-10-15",16.7574,17.2778,16.5105,17.1896,3568900.0],["2020-10-16",17.3043,17.3572,16.8721,16.8809,3190000.0],["2020-10-19",16.9515,17.172,16.7398,16.8192,4306700.0],["2020-10-20",16.925,17.1102,16.5105,16.6163,3902800.0],["2020-10-21",16.4046,16.9338,16.3253,16.6781,3733700.0],["2020-10-22",16.3605,16.5458,16.1048,16.5017,4184700.0],["2020-10-23",16.6869,16.9074,16.4576,16.4928,3157100.0],["2020-10-26",16.2371,16.4135,15.849,16.0078,3936000.0],["2020-10-27",15.9989,16.4399,15.8843,16.1842,3617400.0],["2020-10-28",15.7432,16.1401,15.655,15.9372,3851100.0],["2020-10-29",15.7608,16.3605,15.752,16.1401,3890700.0],["2020-10-30",16.0342,16.3517,15.7873,16.3164,4930300.0],["2020-11-02",16.484,17.2866,16.2723,17.2513,5404800.0],["2020-11-03",15.8314,15.9901,14.579,15.1611,14483000.0],["2020-11-04",15.3022,15.3198,14.1203,14.773,8883900.0],["2020-11-05",14.9053,15.2845,14.7554,15.1434,8219300.0],["2020-11-06",15.2845,15.5139,14.6936,14.8965,4318700.0],["2020-11-09",15.655,16.2988,14.9935,14.9935,7867000.0],["2020-11-10",15.117,15.655,14.87,15.5403,4805500.0],["2020-11-11",15.6109,15.752,15.4168,15.5668,4275400.0],["2020-11-12",15.4433,15.6373,15.0817,15.311,3661600.0],["2020-11-13",15.4962,15.946,15.4521,15.8931,2746600.0],["2020-11-16",16.2988,16.5899,16.0254,16.5634,4179800.0],["2020-11-17",16.4664,16.7574,16.1136,16.7222,3595000.0],["2020-11-18",16.8544,17.4365,16.6075,16.925,4556900.0],["2020-11-19",16.731,17.2954,16.5105,17.269,3470500.0],["2020-11-20",17.2513,17.3484,17.119,17.2954,3137400.0],["2020-11-23",17.5512,18.3097,17.463,18.1157,4288600.0],["2020-11-24",18.4773,20.4529,18.3273,20.4441,13236000.0],["2020-11-25",19.5356,20.1618,19.0947,19.9061,6405300.0],["2020-11-27",20.056,20.4441,19.8884,20.0031,2839000.0],["2020-11-30",19.959,19.9766,19.2093,19.3681,6196000.0],["2020-12-01",19.7561,19.8443,19.0065,19.1917,5356100.0],["2020-12-02",19.0414,19.2359,18.5729,18.7762,7002500.0],["2020-12-03",18.8823,19.2182,18.6347,18.7673,5763600.0],["2020-12-04",18.9795,20.1994,18.9795,20.1376,8090800.0],["2020-12-07",20.0403,20.0403,19.3243,19.4922,3901600.0],["2020-12-08",19.4922,20.1022,19.4657,19.784,4477400.0],["2020-12-09",20.0492,20.2878,19.3331,19.8105,4009700.0],["2020-12-10",19.5188,19.9077,19.4569,19.669,3176900.0],["2020-12-11",19.448,19.7663,19.3331,19.6513,5847900.0],["2020-12-14",20.1464,20.9508,20.0226,20.0492,7084500.0],["2020-12-15",20.3585,20.5619,20.0668,20.4293,8238700.0],["2020-12-16",20.6591,20.6591,19.6956,19.9961,3525600.0],["2020-12-17",20.2348,20.5796,20.0138,20.4204,7225300.0],["2020-12-18",20.4116,20.7475,20.058,20.6768,10717200.0],["2020-12-21",20.1552,20.5972,19.9696,20.4558,3673400.0],["2020-12-22",20.5353,20.5795,19.3243,19.3331,6804200.0],["2020-12-23",19.4834,19.6779,19.2977,19.5276,3981400.0],["2020-12-24",19.4834,19.6248,19.2889,19.4127,1071600.0],["2020-12-28",19.5276,19.7486,18.9972,19.1033,2550000.0],["2020-12-29",19.2536,19.5364,18.9176,19.1651,2714000.0],["2020-12-30",19.1917,19.7751,19.1121,19.5895,2851900.0],["2020-12-31",19.7574,20.6856,19.4922,20.3409,5487000.0],["2021-01-04",20.6414,21.2337,20.5265,20.9243,6245500.0],["2021-01-05",21.0392,21.7553,20.9862,21.7022,5992500.0],["2021-01-06",22.1,23.0813,22.0116,23.0282,9969700.0],["2021-01-07",24.1774,24.6636,23.6559,23.7885,9087900.0],["2021-01-08",23.8769,24.089,23.1078,23.7001,6009300.0],["2021-01-11",23.2581,24.0183,23.0017,23.6647,5741600.0],["2021-01-12",23.762,25.3266,23.4349,25.1587,7362500.0],["2021-01-13",25.6095,25.9189,24.6725,24.8404,4789800.0],["2021-01-14",25.0084,25.9278,24.9819,25.5476,4889600.0],["2021-01-15",25.2294,25.5034,24.8316,25.3178,4727100.0],["2021-01-19",25.6007,25.7333,24.8228,25.3797,3618700.0],["2021-01-20",25.6095,25.9366,24.973,25.194,3627300.0],["2021-01-21",25.3532,25.4769,24.9112,25.1145,3105700.0],["2021-01-22",24.5841,25.1498,24.0095,25.0438,3395100.0],["2021-01-25",25.415,25.4327,24.3808,25.3443,3887200.0],["2021-01-26",25.6007,25.8836,24.204,24.204,5295900.0],["2021-01-27",23.5586,23.8592,22.657,23.594,6190300.0],["2021-01-28",24.0183,24.2305,23.3288,24.0537,3471300.0],["2021-01-29",24.0183,24.1421,22.8338,22.9487,3963900.0],["2021-02-01",23.2492,24.0802,23.0724,23.7443,5443800.0],["2021-02-02",24.0537,24.3896,23.426,24.1067,3204000.0],["2021-02-03",24.1509,24.8228,24.0979,24.4073,4256100.0],["2021-02-04",24.3808,24.6636,24.0448,24.2658,3713400.0],["2021-02-05",24.5222,24.699,24.036,24.4426,4063700.0],["2021-02-08",24.973,25.8924,24.7962,25.7156,4987300.0],["2021-02-09",25.7244,25.7775,24.7255,24.7344,4306400.0],["2021-02-10",24.9907,25.1056,23.6647,24.6548,5735000.0],["2021-02-11",24.7167,24.9112,24.3012,24.6194,4696000.0],["2021-02-12",24.5576,25.9631,24.425,25.8747,6058100.0],["2021-02-16",26.3521,27.4482,26.3256,27.0946,8086200.0],["2021-02-17",26.6968,27.3156,25.9454,26.9002,5680400.0],["2021-02-18",26.7587,27.3687,24.0714,24.4426,12438700.0],["2021-02-19",25.3178,26.1576,24.7255,25.7068,9118200.0],["2021-02-22",25.7421,27.298,25.6802,26.2548,8698700.0],["2021-02-23",26.3256,26.3256,24.6548,26.1046,6331400.0],["2021-02-24",26.1222,29.3754,26.1134,28.3941,11943000.0],["2021-02-25",28.3853,28.8008,27.0151,27.2096,9821600.0],["2021-02-26",26.9355,27.2272,25.1056,25.9896,7288900.0],["2021-03-01",26.8471,27.4482,26.7322,27.1477,4676700.0],["2021-03-02",27.298,28.4737,27.2891,27.6074,6141700.0],["2021-03-03",27.8287,29.0152,27.8287,27.9438,6430200.0],["2021-03-04",27.7756,27.9438,25.0396,26.1818,8056200.0],["2021-03-05",26.66,26.8282,24.836,26.6245,6580200.0],["2021-03-08",26.7397,27.6428,26.5714,27.1824,4713100.0],["2021-03-09",27.4391,27.6605,26.5803,27.2532,4711900.0],["2021-03-10",27.51,29.2719,27.386,29.2719,8459600.0],["2021-03-11",29.7589,30.2016,29.3074,29.6173,6716700.0],["2021-03-12",29.6615,30.0954,28.8647,29.3959,4255500.0],["2021-03-15",30.2193,30.6089,29.6792,30.3167,6042600.0],["2021-03-16",30.0954,30.3167,29.1746,29.2454,4413100.0],["2021-03-17",29.1037,30.0688,28.8912,29.998,4400700.0],["2021-03-18",29.998,31.1667,29.4844,29.6438,8274900.0],["2021-03-19",29.635,29.7412,28.6167,29.4933,8081800.0],["2021-03-22",29.573,29.6084,28.4131,28.6433,6452000.0],["2021-03-23",28.1121,28.4485,26.6068,27.0584,7422000.0],["2021-03-24",27.4303,27.6693,26.7397,26.7485,6596500.0],["2021-03-25",26.2527,27.448,25.7657,27.2443,7152000.0],["2021-03-26",27.6428,27.9261,26.8813,27.5808,6088500.0],["2021-03-29",27.6605,29.21,27.5188,27.7136,8419400.0],["2021-03-30",27.4746,27.8907,26.9433,27.749,3826500.0],["2021-03-31",27.7225,28.4928,27.0938,27.9881,7395600.0],["2021-04-01",28.298,28.5459,27.2089,27.6782,4908500.0],["2021-04-05",28.661,28.723,27.4303,27.5188,5342200.0],["2021-04-06",27.5188,28.0501,27.1381,27.4126,7185800.0],["2021-04-07",27.386,27.5542,26.8282,27.2709,3707700.0],["2021-04-08",27.2709,27.51,26.66,27.4834,5461400.0],["2021-04-09",27.4391,27.9704,27.2975,27.8641,4602300.0],["2021-04-12",28.2006,28.5016,27.8287,28.1298,5209100.0],["2021-04-13",28.5548,28.8558,27.7756,28.5548,4680500.0],["2021-04-14",28.723,29.998,28.5636,29.511,5337900.0],["2021-04-15",29.6792,29.7412,28.9355,29.3339,3543500.0],["2021-04-16",29.8032,30.1662,29.3693,29.6261,3611100.0],["2021-04-19",29.6881,29.7678,28.5636,28.9798,4442500.0],["2021-04-20",28.8292,28.9621,27.8641,28.5193,4392000.0],["2021-04-21",28.4219,29.5907,27.9261,29.5553,3573600.0],["2021-04-22",29.5553,29.9626,29.1126,29.2719,3831600.0],["2021-04-23",29.5287,30.1308,29.1391,30.06,3218300.0],["2021-04-26",30.1928,31.2287,30.1042,30.7949,4674400.0],["2021-04-27",30.5647,31.9105,30.5647,31.4767,9011400.0],["2021-04-28",31.335,32.0964,31.2819,32.0168,6084300.0],["2021-04-29",32.3621,32.5746,31.4589,32.1407,6251700.0],["2021-04-30",31.8308,32.1584,31.0959,31.149,4739700.0],["2021-05-03",31.2553,31.8043,30.8037,31.0162,6731700.0],["2021-05-04",29.0329,30.6089,28.7318,30.3964,11673300.0],["2021-05-05",30.6532,30.9454,29.8475,30.91,7062800.0],["2021-05-06",31.0162,31.4324,30.1574,31.397,6842200.0],["2021-05-07",31.3084,32.8756,30.8746,32.7605,5747100.0],["2021-05-10",33.0792,33.1147,31.4058,31.4412,6920200.0],["2021-05-11",30.7595,31.6714,30.1574,31.1845,5660900.0],["2021-05-12",31.1845,31.7069,30.7506,31.211,7548600.0],["2021-05-13",31.2553,31.822,30.1574,30.7063,5573600.0],["2021-05-14",31.0782,32.3621,31.0339,32.3089,4616800.0],["2021-05-17",32.2647,32.911,31.9105,32.8136,4230900.0],["2021-05-18",32.849,33.8496,32.2558,32.2912,6128500.0],["2021-05-19",31.636,31.7954,30.9365,31.273,5965600.0],["2021-05-20",31.2464,31.4235,30.3522,30.9454,5342800.0],["2021-05-21",31.2641,31.76,31.0162,31.397,5669600.0],["2021-05-24",31.397,32.2115,31.273,31.6095,3688600.0],["2021-05-25",31.8751,32.5391,30.7506,30.786,5600600.0],["2021-05-26",30.547,31.6272,30.2282,31.3881,4950800.0],["2021-05-27",31.6626,32.0167,31.3615,31.8662,7099100.0],["2021-05-28",31.9813,32.2647,31.6891,31.999,3770900.0],["2021-06-01",32.424,33.3803,32.424,33.2475,4018700.0],["2021-06-02",33.5802,33.6245,32.551,33.0922,3565300.0],["2021-06-03",32.8438,33.314,32.5156,33.1721,2488100.0],["2021-06-04",33.1011,33.6068,31.3711,31.9744,9883900.0],["2021-06-07",32.3292,32.4889,31.5485,31.8679,4046000.0],["2021-06-08",31.6195,31.9655,31.0428,31.7437,3876100.0],["2021-06-09",31.4687,31.4953,30.8831,31.0073,4292900.0],["2021-06-10",31.4421,31.6639,30.5282,30.5549,4083600.0],["2021-06-11",30.9097,31.238,30.546,30.6879,4472000.0],["2021-06-14",30.6081,30.8476,29.3128,29.3926,5478000.0],["2021-06-15",29.4281,29.5878,28.6563,29.3305,6313600.0],["2021-06-16",29.2241,29.2241,28.5143,28.9668,6779800.0],["2021-06-17",28.7805,28.8515,26.6601,26.9262,10005100.0],["2021-06-18",26.4827,27.0416,26.2609,26.5448,10643400.0],["2021-06-21",27.1569,27.6537,27.0859,27.361,11143900.0],["2021-06-22",27.6271,28.0086,27.1924,27.5739,6777900.0],["2021-06-23",27.5739,27.9554,27.4674,27.4941,3592700.0],["2021-06-24",27.7691,28.0707,27.2989,27.707,6301900.0],["2021-06-25",27.982,28.1772,27.6271,27.6804,5043200.0],["2021-06-28",27.6715,27.6804,26.7133,26.9972,4571800.0],["2021-06-29",27.4763,27.8134,27.0061,27.3255,4343600.0],["2021-06-30",27.3344,28.3191,27.1658,28.3103,6112100.0],["2021-07-01",28.8248,29.2329,28.1062,28.2038,6087000.0],["2021-07-02",28.2038,28.2748,27.565,27.8933,2782400.0],["2021-07-06",27.8046,27.8046,26.5891,26.873,5624600.0],["2021-07-07",26.8464,27.3432,26.4117,27.1126,4132200.0],["2021-07-08",26.5004,27.565,26.2963,27.2811,4370200.0],["2021-07-09",27.7602,28.4345,27.6005,28.2038,3838700.0],["2021-07-12",27.7602,28.5054,27.4586,28.2659,3116500.0],["2021-07-13",28.3812,28.5232,27.6183,27.7602,2818900.0],["2021-07-14",27.9997,28.6829,27.5029,27.5739,2839900.0],["2021-07-15",27.4053,27.8578,26.8553,27.0859,2858100.0],["2021-07-16",27.361,27.4497,25.9415,26.252,5277700.0],["2021-07-19",25.4713,25.693,25.072,25.5422,4865600.0],["2021-07-20",25.6398,26.5625,25.489,26.3496,3720100.0],["2021-07-21",26.6601,27.2279,26.6601,27.015,3354200.0],["2021-07-22",26.9883,27.0416,26.4205,26.7488,2113500.0],["2021-07-23",26.7932,26.8819,26.1899,26.4826,2259000.0],["2021-07-26",26.6157,26.9884,26.323,26.944,2722700.0],["2021-07-27",26.6423,26.9529,26.0923,26.5714,2420800.0],["2021-07-28",26.8553,27.2989,26.3496,27.0505,2728500.0],["2021-07-29",27.6094,27.911,27.2634,27.6182,3178100.0],["2021-07-30",27.6804,28.4966,27.6005,27.707,6078900.0],["2021-08-02",27.8667,28.2038,26.5448,26.5448,4825600.0],["2021-08-03",26.8375,27.9022,26.2786,27.8046,5978400.0],["2021-08-04",27.982,28.2748,26.9351,27.1569,5817200.0],["2021-08-05",27.3698,27.7691,27.1569,27.2368,2873300.0],["2021-08-06",27.6892,28.0264,27.5295,27.9376,2525200.0],["2021-08-09",27.9199,28.9047,27.7691,28.8869,4936600.0],["2021-08-10",29.0023,30.1822,28.9845,29.854,5461200.0],["2021-08-11",30.1556,30.5637,29.6411,30.2798,3826900.0],["2021-08-12",30.1645,30.3331,29.3483,30.0847,3938200.0],["2021-08-13",30.0669,30.1645,29.6677,29.7741,3065100.0],["2021-08-16",29.3394,29.3394,28.4433,28.8071,3319800.0],["2021-08-17",28.5321,28.8958,27.2634,27.6804,4570600.0],["2021-08-18",27.5828,28.1594,27.361,27.4231,2695400.0],["2021-08-19",26.6867,26.9706,25.8527,26.2342,6122000.0],["2021-08-20",26.5714,27.2722,26.4915,27.2545,4993100.0],["2021-08-23",27.6715,28.0885,27.5562,27.7336,3472800.0],["2021-08-24",28.3191,28.9313,28.2393,28.6474,3026600.0],["2021-08-25",28.4788,28.9579,28.1151,28.6918,2037700.0],["2021-08-26",28.6474,28.7184,28.0619,28.1683,2284900.0],["2021-08-27",28.399,29.162,28.399,28.9668,2451400.0],["2021-08-30",29.1176,29.1708,28.5054,28.6563,1847700.0],["2021-08-31",28.6651,28.7361,28.2836,28.5498,4014800.0],["2021-09-01",28.4831,28.5009,27.6917,28.2875,2764400.0],["2021-09-02",27.7895,28.9366,27.7006,28.8388,4160800.0],["2021-09-03",28.9188,29.239,28.4564,28.5898,2908700.0],["2021-09-07",28.323,29.0078,28.1363,28.5898,3323900.0],["2021-09-08",28.5542,28.6787,27.4427,27.6828,2190600.0],["2021-09-09",27.4249,28.3319,27.1937,28.074,1899900.0],["2021-09-10",28.3675,28.741,28.1541,28.2608,2833100.0],["2021-09-13",28.7677,28.8299,28.1541,28.572,2933100.0],["2021-09-14",28.9011,29.2212,28.3053,28.492,3574200.0],["2021-09-15",28.8032,29.9682,28.6965,29.9148,3555000.0],["2021-09-16",29.8526,30.3684,29.488,30.0126,2942600.0],["2021-09-17",29.7992,30.0393,29.0522,29.8881,5064600.0],["2021-09-20",28.5098,28.8744,27.9851,28.5987,4359200.0],["2021-09-21",29.0433,29.1856,28.323,28.8299,2802400.0],["2021-09-22",28.9366,29.8081,28.8032,29.5058,3742600.0],["2021-09-23",30.0038,31.1598,29.9326,31.0975,4930700.0],["2021-09-24",30.9908,32.3158,30.9108,31.889,4669100.0],["2021-09-27",32.2714,33.3563,32.2714,32.7605,5342300.0],["2021-09-28",32.6804,33.1073,32.3514,32.5115,4622000.0],["2021-09-29",32.636,32.6893,32.0402,32.4492,2687000.0],["2021-09-30",32.5648,32.8227,31.7022,31.7645,3507600.0],["2021-10-01",32.0491,33.7831,32.0491,33.6142,4783300.0],["2021-10-04",33.8543,34.6279,33.4897,34.0321,5488300.0],["2021-10-05",34.0588,34.4767,33.4096,34.2544,4780100.0],["2021-10-06",33.8098,34.2278,32.9917,34.1122,4279000.0],["2021-10-07",34.6012,35.5261,34.4323,35.1615,4319500.0],["2021-10-08",35.3749,36.0685,34.9303,35.9263,5088700.0],["2021-10-11",36.4598,37.5002,36.4064,37.2779,6039600.0],["2021-10-12",36.9667,37.5447,36.5132,36.86,5026300.0],["2021-10-13",37.1267,37.1979,36.1752,36.2197,5551800.0],["2021-10-14",36.7355,37.2957,36.4954,36.8066,4001600.0],["2021-10-15",37.1268,37.2068,36.5309,36.8778,3707300.0],["2021-10-18",36.4865,37.2868,36.3531,37.2335,3228800.0],["2021-10-19",37.3491,37.3846,36.7177,37.189,2550600.0],["2021-10-20",37.1001,38.4518,36.8244,37.767,5871200.0],["2021-10-21",37.2957,37.5803,36.691,37.5002,3932300.0],["2021-10-22",37.6959,38.2294,37.0556,37.358,2652700.0],["2021-10-25",37.8115,38.1939,37.5358,37.7315,2805400.0],["2021-10-26",37.6603,37.7137,36.7355,37.2335,3048900.0],["2021-10-27",36.8955,37.1534,35.944,36.6021,5121800.0],["2021-10-28",36.7888,37.3757,36.691,37.2335,3599600.0],["2021-10-29",36.9934,37.2957,36.611,36.9667,3543800.0],["2021-11-01",36.6821,37.3669,36.113,36.8689,6646300.0],["2021-11-02",35.3927,35.6328,32.547,33.4719,14583100.0],["2021-11-03",33.5252,35.3749,32.9917,35.1081,6415600.0],["2021-11-04",35.0014,35.4727,34.1655,34.5034,4556800.0],["2021-11-05",32.9027,33.2851,32.5204,33.214,22079800.0],["2021-11-08",33.3385,34.1566,33.3207,33.543,14272600.0],["2021-11-09",33.6764,34.0143,32.7694,33.3563,8329900.0],["2021-11-10",33.2585,33.6408,31.8178,32.0846,6902100.0],["2021-11-11",32.5382,33.214,32.3692,32.7338,5026300.0],["2021-11-12",32.7249,33.463,32.547,33.2496,4231300.0],["2021-11-15",33.3029,34.2011,32.9739,33.6942,4978600.0],["2021-11-16",33.792,33.872,32.8316,32.9917,7513200.0],["2021-11-17",33.1695,33.4274,32.3158,32.3603,5625300.0],["2021-11-18",32.6715,32.9917,32.2625,32.7427,3744000.0],["2021-11-19",32.4403,32.5381,31.889,32.2358,5966700.0],["2021-11-22",32.547,32.7783,32.2091,32.3781,3357700.0],["2021-11-23",32.6093,32.9116,32.0135,32.6804,2977500.0],["2021-11-24",32.2803,32.6271,32.0402,32.3247,3143400.0],["2021-11-26",31.2132,31.5333,30.8486,31.4088,3869800.0],["2021-11-29",31.9335,32.1558,31.2576,32.0402,4858200.0],["2021-11-30",31.7734,32.2358,30.3506,30.4306,7679700.0],["2021-12-01",31.3619,31.6204,29.936,29.9627,4771900.0],["2021-12-02",30.5064,31.1302,30.2123,30.8718,6264600.0],["2021-12-03",30.9609,31.6293,30.3638,30.6668,4543800.0],["2021-12-06",31.1391,31.2461,30.3459,30.7202,3422600.0],["2021-12-07",31.3263,32.4581,31.3084,31.9679,6195800.0],["2021-12-08",32.2531,32.6542,31.861,32.1016,3140100.0],["2021-12-09",31.8877,32.2264,31.656,31.8432,2808200.0],["2021-12-10",32.77,33.5365,32.0303,32.7433,4644600.0],["2021-12-13",32.6007,33.0285,31.4778,31.9679,3623400.0],["2021-12-14",31.7184,32.779,31.7184,31.9145,3514700.0],["2021-12-15",31.7719,32.4403,30.9341,32.4225,4274600.0],["2021-12-16",32.779,33.59,32.4314,32.5027,4102500.0],["2021-12-17",32.369,32.8948,32.0482,32.4938,6548300.0],["2021-12-20",31.8521,31.9412,30.8183,31.6738,4702300.0],["2021-12-21",32.3601,33.3671,32.2799,33.2691,4074600.0],["2021-12-22",33.3315,34.6149,33.3137,34.5079,5310200.0],["2021-12-23",34.5792,35.2387,34.4277,34.9179,3864000.0],["2021-12-27",35.0694,35.6487,34.5881,35.6487,2695200.0],["2021-12-28",35.6487,35.925,35.3546,35.5239,2743800.0],["2021-12-29",35.515,35.8893,35.3991,35.613,2822600.0],["2021-12-30",35.4704,35.8269,34.909,34.9446,2282600.0],["2021-12-31",34.7753,35.1407,34.6773,35.0159,1859200.0],["2022-01-03",35.2031,36.1388,35.2031,35.818,3798400.0],["2022-01-04",36.228,36.5131,35.7556,36.0943,4046400.0],["2022-01-05",36.4151,36.6736,34.7307,34.7575,4815700.0],["2022-01-06",35.1852,35.5596,33.8752,35.1229,3970000.0],["2022-01-07",35.1942,35.9339,35.1407,35.8091,3934600.0],["2022-01-10",35.613,36.2547,35.1496,35.6843,4832000.0],["2022-01-11",35.7913,36.1567,34.909,35.9695,5029800.0],["2022-01-12",36.5042,37.9748,36.4953,37.3509,8511800.0],["2022-01-13",37.4311,38.2421,36.9855,37.0835,4313700.0],["2022-01-14",38.1886,39.0709,37.3865,38.5273,6419400.0],["2022-01-18",38.2332,39.267,37.7787,38.866,5102100.0],["2022-01-19",38.563,39.1155,37.1103,37.3776,4603200.0],["2022-01-20",37.4222,37.645,36.0676,36.121,4546000.0],["2022-01-21",35.7021,35.9784,34.8377,35.0337,5003000.0],["2022-01-24",34.1425,35.007,33.0463,34.8555,7804700.0],["2022-01-25",34.3653,36.1567,33.5365,36.0319,5242700.0],["2022-01-26",36.3795,37.244,34.9892,35.5328,6066000.0],["2022-01-27",35.8804,36.6023,34.7307,35.1942,4776900.0],["2022-01-28",35.105,35.72,34.3831,35.4437,3942000.0],["2022-01-31",35.2031,35.6754,34.4901,35.6041,4131100.0],["2022-02-01",35.8715,38.9462,35.7645,38.8481,10038200.0],["2022-02-02",38.5451,39.6502,37.6539,39.365,7441200.0],["2022-02-03",38.5719,39.1601,37.7341,38.2688,5825000.0],["2022-02-04",38.153,39.6235,37.9748,39.062,6820600.0],["2022-02-07",39.3116,39.9443,38.456,39.6235,6761400.0],["2022-02-08",39.8463,40.2028,38.7947,40.0424,7347900.0],["2022-02-09",40.5949,40.7643,39.8641,39.8998,7368200.0],["2022-02-10",39.3561,42.3774,39.3116,40.9247,7677500.0],["2022-02-11",40.8266,42.1189,40.4434,41.7713,9591400.0],["2022-02-14",41.4594,41.5396,39.1422,39.7661,7984700.0],["2022-02-15",39.7215,40.8445,38.2421,40.6217,6181000.0],["2022-02-16",40.6662,41.4861,40.5058,41.2544,5582000.0],["2022-02-17",41.3614,41.9763,40.7999,41.0138,5765200.0],["2022-02-18",40.7286,40.996,39.7661,40.1047,4823100.0],["2022-02-22",40.7375,40.8534,38.8392,39.3829,7738900.0],["2022-02-23",38.1352,40.8177,37.743,40.283,9786700.0],["2022-02-24",39.3294,42.8764,39.2759,40.4167,10706300.0],["2022-02-25",41.0316,44.1776,40.4256,44.142,12150300.0],["2022-02-28",43.9281,46.9226,43.7587,46.7265,15683200.0],["2022-03-01",46.9226,48.2772,45.2916,46.2274,11324100.0],["2022-03-02",46.891,49.1865,46.7749,48.0164,12305100.0],["2022-03-03",48.8024,51.1514,48.588,49.7134,13376500.0],["2022-03-04",50.2761,53.5451,50.0528,53.4379,17991000.0],["2022-03-07",53.2504,57.7965,52.509,54.608,24638900.0],["2022-03-08",53.8309,55.9834,50.6781,51.9731,17925200.0],["2022-03-09",49.4098,51.7588,47.2483,51.5534,15112000.0],["2022-03-10",52.6609,56.0192,52.0446,55.5458,18388500.0],["2022-03-11",54.0542,56.6622,53.7773,55.3046,13855200.0],["2022-03-14",54.1971,54.8223,50.5083,51.8927,11773900.0],["2022-03-15",51.3747,52.3215,49.1686,52.1875,10955100.0],["2022-03-16",52.1786,52.9378,49.7134,51.4194,13659200.0],["2022-03-17",52.6519,54.608,52.116,54.5722,11637100.0],["2022-03-18",54.4115,55.7244,54.1257,55.4475,16045600.0],["2022-03-21",57.3232,60.5118,57.2964,60.0205,14430100.0],["2022-03-22",59.6633,60.0473,57.3678,58.6629,10715400.0],["2022-03-23",59.8419,62.2088,59.4221,60.6725,8854500.0],["2022-03-24",60.9047,63.7539,60.5832,61.2441,10348100.0],["2022-03-25",61.4585,63.8611,61.3156,63.7182,8666300.0],["2022-03-28",62.0391,62.5214,58.5557,60.7083,9185200.0],["2022-03-29",55.8584,58.1449,52.6519,57.5643,14888900.0],["2022-03-30",59.0827,60.4225,58.0913,58.52,6604400.0],["2022-03-31",58.8416,61.0209,58.4932,59.3953,7969900.0],["2022-04-01",59.2792,61.521,58.4039,58.8416,6542800.0],["2022-04-04",59.8955,60.2528,58.1002,59.8419,5187900.0],["2022-04-05",60.6636,62.5928,60.0473,60.5118,10554200.0],["2022-04-06",60.7976,64.5131,60.7976,61.7979,13999300.0],["2022-04-07",62.2981,64.4595,61.4764,63.879,9956800.0],["2022-04-08",65.4152,66.7639,63.7807,65.969,8347200.0],["2022-04-11",65.7993,66.3798,63.0573,66.0137,8307200.0],["2022-04-12",66.6567,67.791,64.656,67.4159,8360000.0],["2022-04-13",67.925,68.7646,64.6828,67.0319,9350800.0],["2022-04-14",66.6567,68.8182,66.4513,67.925,6263200.0],["2022-04-18",67.8714,70.8099,67.1837,69.8007,6319500.0],["2022-04-19",69.2558,70.676,68.2019,69.6488,8032200.0],["2022-04-20",68.318,69.7203,65.576,67.6749,9163300.0],["2022-04-21",67.9876,68.1751,60.9673,61.3246,13000600.0],["2022-04-22",61.003,63.4324,59.1274,59.6365,10089900.0],["2022-04-25",57.2785,57.8591,54.2239,56.8141,14476800.0],["2022-04-26",58.3682,58.6361,55.1975,56.8677,11203600.0],["2022-04-27",57.7251,58.8952,55.6351,57.9216,7014200.0],["2022-04-28",58.1449,58.8594,56.5819,58.3414,5735000.0],["2022-04-29",59.3864,59.7079,55.4207,55.7512,6945700.0],["2022-05-02",55.385,56.9391,54.1525,55.7333,7929400.0],["2022-05-03",53.8577,60.9583,52.8484,60.5832,14941100.0],["2022-05-04",61.0387,61.396,57.3589,59.9491,7789000.0],["2022-05-05",60.8422,61.3156,56.564,57.8144,6474400.0],["2022-05-06",57.734,58.2789,55.5368,57.2071,5845600.0],["2022-05-09",55.4654,55.6172,49.4276,49.8921,10565400.0],["2022-05-10",52.4465,54.0274,50.0171,51.4819,8552700.0],["2022-05-11",52.2947,55.5905,51.7141,53.1075,8585000.0],["2022-05-12",52.9377,53.2682,50.2851,52.4644,6960000.0],["2022-05-13",54.5633,56.6622,54.4829,55.6351,5408900.0],["2022-05-16",57.1981,58.4664,55.9834,56.3407,6249100.0],["2022-05-17",57.3946,59.4846,55.9477,58.6272,8153300.0],["2022-05-18",57.9752,58.7254,53.956,54.8848,7720300.0],["2022-05-19",54.4472,56.2246,53.2593,54.6348,6997900.0],["2022-05-20",55.5994,56.5104,50.1868,51.7588,11768300.0],["2022-05-23",51.9553,55.1796,51.9017,54.4829,9105000.0],["2022-05-24",53.4826,53.9113,51.6784,51.9821,12203600.0],["2022-05-25",51.0353,54.0006,50.8031,53.429,8980700.0],["2022-05-26",52.8574,53.5719,51.9463,52.6609,6654200.0],["2022-05-27",52.4376,53.4737,50.5084,53.4558,6649400.0],["2022-05-31",54.8402,57.7162,54.0542,55.9566,13129400.0],["2022-06-01",55.3299,55.7239,51.5607,52.5455,8540800.0],["2022-06-02",53.1543,54.927,52.8589,53.8079,6763200.0],["2022-06-03",53.0558,53.8169,52.5008,53.4408,3522600.0],["2022-06-06",54.0675,54.3809,52.6261,53.3244,7728500.0],["2022-06-07",53.1633,53.2349,49.8775,51.1936,10939900.0],["2022-06-08",50.5042,52.8052,50.0924,50.8534,7347000.0],["2022-06-09",49.967,50.3073,47.9884,48.0421,9049400.0],["2022-06-10",47.5676,49.8059,47.0304,47.7735,7646200.0],["2022-06-13",46.1709,47.0662,45.3204,46.0456,7597800.0],["2022-06-14",46.4037,48.0511,45.786,47.2095,7439200.0],["2022-06-15",47.8899,48.7942,46.726,47.9974,8638800.0],["2022-06-16",46.4753,47.8362,44.9265,45.6069,10042500.0],["2022-06-17",45.3741,46.0277,43.8879,45.3025,12381500.0],["2022-06-21",46.2426,46.9678,45.3741,46.1799,8730300.0],["2022-06-22",44.3266,45.6427,43.9148,44.7922,8589900.0],["2022-06-23",44.819,44.819,40.4231,40.5037,12948900.0],["2022-06-24",41.0856,42.7598,40.4052,41.7302,9921700.0],["2022-06-27",42.2585,43.9148,41.3452,43.6372,8010300.0],["2022-06-28",44.7116,45.974,43.7984,44.1207,8233300.0],["2022-06-29",44.5236,44.8996,42.6882,43.1001,5585300.0],["2022-06-30",42.1779,43.118,41.578,42.2853,5981200.0],["2022-07-01",41.6675,42.7509,40.6559,42.0078,6147200.0],["2022-07-05",40.2351,40.5126,39.2234,39.859,8775000.0],["2022-07-06",39.4203,39.9754,38.0505,39.8053,9094500.0],["2022-07-07",41.2109,41.9093,39.9307,40.4052,6484800.0],["2022-07-08",41.0856,41.2557,39.859,40.4858,4172800.0],["2022-07-11",39.8232,40.7364,39.6352,40.2171,5832600.0],["2022-07-12",39.4114,40.6648,39.1876,40.1724,5177200.0],["2022-07-13",40.0112,42.1689,39.9933,41.4616,6343100.0],["2022-07-14",40.3156,40.8707,38.6593,39.098,7072400.0],["2022-07-15",39.7337,40.5395,39.2055,40.3067,4525800.0],["2022-07-18",41.2467,41.8914,40.5216,40.9244,5799800.0],["2022-07-19",41.2557,43.2791,41.0946,43.0374,4841200.0],["2022-07-20",42.4196,43.1806,42.2585,43.0016,3592100.0],["2022-07-21",42.3928,43.1448,41.5333,43.1359,3559800.0],["2022-07-22",43.2791,44.2371,42.4465,42.6524,3494100.0],["2022-07-25",43.3328,45.2756,42.9747,45.2219,4921800.0],["2022-07-26",45.5532,46.0277,44.2371,44.4609,4806000.0],["2022-07-27",44.3714,45.9561,43.2254,45.7681,4545300.0],["2022-07-28",46.1799,46.8066,44.9444,45.4816,4692700.0],["2022-07-29",46.1888,47.2184,45.4995,47.1468,4682000.0],["2022-08-01",46.6902,46.8066,45.2577,46.0098,6026000.0],["2022-08-02",44.0938,48.06,43.7447,46.7529,7208200.0],["2022-08-03",47.9258,49.0986,46.3858,47.3886,4671000.0],["2022-08-04",47.5497,48.1585,46.0635,46.2963,4098300.0],["2022-08-05",45.8576,47.8541,45.6606,46.7529,3733800.0],["2022-08-08",47.2632,48.6957,46.153,46.8335,6308000.0],["2022-08-09",47.299,48.8658,47.299,48.3555,4168000.0],["2022-08-10",48.6062,48.9643,47.4154,48.3376,3229800.0],["2022-08-11",48.6151,49.7611,48.6151,49.027,2762600.0],["2022-08-12",48.6688,49.4119,48.4092,49.1075,2944100.0],["2022-08-15",47.5945,48.1943,47.1468,47.5945,3998600.0],["2022-08-16",48.1138,48.9554,48.0421,48.6957,3032600.0],["2022-08-17",48.2749,49.1971,48.0242,48.5345,2800200.0],["2022-08-18",49.1881,49.4299,48.5166,49.0001,2728200.0],["2022-08-19",48.454,48.454,47.6392,47.9168,2886900.0],["2022-08-22",47.4154,49.8954,47.3796,49.5642,4028600.0],["2022-08-23",50.3968,51.6681,50.361,51.2563,4342200.0],["2022-08-24",51.7487,54.4346,51.6144,54.3361,7947100.0],["2022-08-25",55.3747,56.3953,54.2824,55.4553,6371200.0],["2022-08-26",55.9566,56.5475,55.0076,55.3031,5066800.0],["2022-08-29",54.363,55.1061,52.9842,54.0228,5070100.0],["2022-08-30",53.1543,53.1543,50.6475,51.3369,5147100.0],["2022-08-31",50.529,50.529,48.2848,48.3566,9355900.0],["2022-09-01",47.3602,47.7193,46.301,47.4321,5076500.0],["2022-09-02",48.6888,49.6313,47.5936,49.2274,4044800.0],["2022-09-06",49.766,50.1609,48.3926,48.4823,3641700.0],["2022-09-07",47.3782,48.0155,46.7678,47.6834,3445100.0],["2022-09-08",47.7911,48.6618,47.2076,48.617,3323300.0],["2022-09-09",49.7031,50.6187,49.2184,50.4841,4007800.0],["2022-09-12",50.9509,51.2561,46.5703,47.073,9943300.0],["2022-09-13",46.292,48.5182,46.2561,47.2256,5856800.0],["2022-09-14",47.3064,48.6708,47.082,48.3836,5716800.0],["2022-09-15",47.7103,48.5541,47.2795,48.1233,5081300.0],["2022-09-16",47.1538,47.5129,45.2777,46.8576,14897200.0],["2022-09-19",45.942,49.6582,45.7983,49.2543,5608600.0],["2022-09-20",48.7516,49.4069,47.5218,48.7516,6027500.0],["2022-09-21",49.5326,49.7031,47.854,48.0245,5145400.0],["2022-09-22",48.7965,49.6223,47.1269,47.1448,3776000.0],["2022-09-23",45.4931,45.7265,42.9079,43.5632,7134900.0],["2022-09-26",43.1323,44.2723,41.732,41.7499,6770800.0],["2022-09-27",42.4591,43.7786,42.3962,43.4824,4681300.0],["2022-09-28",43.1503,44.775,43.1233,44.5596,3765100.0],["2022-09-29",44.1466,44.1556,42.863,43.4375,3663000.0],["2022-09-30",43.1682,44.1556,42.6027,43.3836,5154900.0],["2022-10-03",44.2813,44.8648,43.4375,44.38,5197500.0],["2022-10-04",45.2418,46.7768,45.0802,46.7588,4722200.0],["2022-10-05",46.31,46.8306,45.5739,45.8612,3503000.0],["2022-10-06",45.4393,46.3998,45.1341,46.0587,3938900.0],["2022-10-07",45.6906,46.3369,44.4967,45.8342,3243800.0],["2022-10-10",46.4895,47.827,45.7265,47.2974,3725100.0],["2022-10-11",46.5075,46.5613,44.0928,44.4878,4837200.0],["2022-10-12",44.2544,45.2418,43.258,44.9904,3292600.0],["2022-10-13",44.6045,46.9563,43.8953,46.678,3895900.0],["2022-10-14",46.7409,46.7409,41.8846,42.0641,8387700.0],["2022-10-17",43.0605,43.6081,42.4142,43.3118,4739500.0],["2022-10-18",44.1556,45.8701,44.0389,45.6098,5052100.0],["2022-10-19",45.4931,46.4626,45.161,45.529,2406300.0],["2022-10-20",45.9509,47.1807,45.2238,46.2561,2905500.0],["2022-10-21",45.7804,47.6924,45.0533,47.6655,4035700.0],["2022-10-24",47.6924,47.8629,46.3369,47.1179,3320900.0],["2022-10-25",46.8755,48.204,46.7947,48.1412,3206100.0],["2022-10-26",48.7337,48.8863,47.8629,47.8809,3820700.0],["2022-10-27",48.3836,49.0748,47.9796,48.0604,3115700.0],["2022-10-28",48.0155,48.9581,46.4985,47.7014,2511100.0],["2022-10-31",48.3926,49.5146,47.7103,48.2489,4023900.0],["2022-11-01",48.8863,48.976,47.45,48.8773,3527500.0],["2022-11-02",48.7785,49.0299,46.5524,46.5793,3549900.0],["2022-11-03",43.9851,44.3082,41.4178,43.8414,8054100.0],["2022-11-04",44.5955,45.3854,43.4555,44.2454,4090900.0],["2022-11-07",44.4519,44.9186,43.4106,44.8109,4688000.0],["2022-11-08",45.152,48.2489,44.8468,47.4769,5171600.0],["2022-11-09",46.6062,47.0281,44.4339,44.5506,3375300.0],["2022-11-10",46.1484,48.6798,45.4303,48.0245,4448400.0],["2022-11-11",48.5811,50.0891,46.5613,47.3872,5681800.0],["2022-11-14",47.1448,48.6439,47.1089,47.6834,3597800.0],["2022-11-15",47.9976,48.0425,44.784,47.2076,7873400.0],["2022-11-16",46.4177,46.5524,44.8737,45.0353,3716200.0],["2022-11-17",44.4518,45.1071,43.4554,44.8648,2615400.0],["2022-11-18",44.9186,44.9186,43.4016,43.9581,3161000.0],["2022-11-21",43.5273,44.1377,42.4231,43.6799,4166200.0],["2022-11-22",44.4698,45.7894,44.1826,45.3046,4229000.0],["2022-11-23",44.7481,45.4931,44.1556,45.4213,2329300.0],["2022-11-25",45.4034,46.4895,45.3405,46.4716,1617900.0],["2022-11-28",45.7355,46.6062,44.9007,45.1161,3447000.0],["2022-11-29",45.7535,46.1305,44.9276,45.538,3815100.0],["2022-11-30",46.1502,46.2223,44.2956,46.1862,6123400.0],["2022-12-01",46.3393,46.6634,44.0165,44.2055,3242100.0],["2022-12-02",43.9985,45.349,43.9895,44.3946,3391300.0],["2022-12-05",44.8358,45.493,42.8461,43.3863,3159500.0],["2022-12-06",43.4943,44.2145,42.738,42.9541,2486200.0],["2022-12-07",42.4139,42.72,41.5586,42.612,5514700.0],["2022-12-08",43.2062,43.8814,42.2519,42.3149,2247200.0],["2022-12-09",42.4409,42.9271,42.0988,42.1438,2501400.0],["2022-12-12",41.9277,42.9001,41.7297,42.549,2972100.0],["2022-12-13",43.4403,43.9895,42.2969,42.3419,3306300.0],["2022-12-14",42.2879,42.72,40.7753,40.8834,4400900.0],["2022-12-15",40.1721,40.8474,39.875,40.7843,4325900.0],["2022-12-16",40.5593,41.0454,39.722,40.8384,11077800.0],["2022-12-19",40.9284,41.4686,39.776,40.1001,2834500.0],["2022-12-20",40.1091,41.0814,40.0821,40.8204,2525900.0],["2022-12-21",41.2885,41.5946,40.8834,41.2795,2630000.0],["2022-12-22",40.8114,40.9194,39.3708,40.2712,2977000.0],["2022-12-23",40.6133,40.9104,40.3252,40.6403,1818200.0],["2022-12-27",41.0094,41.0544,40.0101,40.1541,2085100.0],["2022-12-28",40.2532,40.2532,39.0017,39.1097,3678800.0],["2022-12-29",39.1188,39.5239,38.8757,39.0827,4581300.0],["2022-12-30",38.9027,39.5149,38.8216,39.4969,3684000.0],["2023-01-03",39.3888,40.1001,38.2184,38.3805,3839900.0],["2023-01-04",38.2454,39.0827,37.7323,38.9567,4506900.0],["2023-01-05",38.8847,40.3432,38.7496,40.2352,5115400.0],["2023-01-06",40.8114,42.3509,40.8114,42.0718,7146400.0],["2023-01-09",42.0538,43.0531,41.9548,42.4949,4823900.0],["2023-01-10",42.8821,43.1792,40.3432,40.3612,4336400.0],["2023-01-11",40.4152,40.9284,39.686,40.7123,4701900.0],["2023-01-12",40.8114,42.3059,40.0641,42.2969,4347100.0],["2023-01-13",40.5773,41.7927,40.2081,41.7027,4315900.0],["2023-01-17",42.4499,43.6293,42.3149,42.54,4214900.0],["2023-01-18",42.9541,43.9174,42.3509,42.3689,3567800.0],["2023-01-19",41.9818,42.3509,41.0634,42.0628,2971000.0],["2023-01-20",41.5136,43.2332,41.2255,43.2242,3716800.0],["2023-01-23",43.1522,43.7284,42.9271,43.5303,3380900.0],["2023-01-24",42.9901,45.376,41.0544,43.6293,3346200.0],["2023-01-25",43.0171,43.5123,42.702,43.3052,2916800.0],["2023-01-26",43.8094,44.3856,43.4403,44.2776,3110900.0],["2023-01-27",44.0975,44.7277,43.8634,44.5747,2864300.0],["2023-01-30",43.8904,44.1965,43.3773,43.6654,3356200.0],["2023-01-31",43.7464,44.7367,43.7464,44.6017,4152800.0],["2023-02-01",44.3856,45.1419,43.8634,44.8898,3248400.0],["2023-02-02",45.0158,45.9792,44.7367,45.7811,3930700.0],["2023-02-03",45.3309,45.9702,45.1509,45.412,3870600.0],["2023-02-06",45.1329,45.6641,44.5387,45.1419,3531800.0],["2023-02-07",45.2229,45.574,44.2596,45.0608,3537800.0],["2023-02-08",44.8358,45.0879,44.4306,45.0248,5249000.0],["2023-02-09",45.484,45.646,44.6467,45.0158,3235300.0],["2023-02-10",45.0068,46.6454,44.9168,46.1862,3436300.0],["2023-02-13",45.7361,45.8441,44.6737,45.2229,3429400.0],["2023-02-14",44.9258,45.2589,44.0885,44.9888,4185900.0],["2023-02-15",44.4036,44.8628,43.9625,44.6737,3329000.0],["2023-02-16",44.1785,46.4113,44.1155,45.376,3267600.0],["2023-02-17",44.9978,45.1599,44.3136,44.8808,3841300.0],["2023-02-21",43.3412,44.8088,43.2512,43.9895,4720800.0],["2023-02-22",44.0885,45.421,44.0885,45.1959,4325600.0],["2023-02-23",44.8358,47.2936,44.8358,46.3663,8360000.0],["2023-02-24",46.1142,46.5104,45.367,46.3753,5587700.0],["2023-02-27",46.5914,48.2029,46.5914,47.7258,5066100.0],["2023-02-28",47.9689,48.6621,47.6177,47.8878,5676400.0],["2023-03-01",47.9601,49.2705,47.7432,49.0356,3646200.0],["2023-03-02",48.8458,51.7377,48.1499,51.5117,6904800.0],["2023-03-03",51.584,51.9274,50.7707,51.6383,4340700.0],["2023-03-06",51.2406,51.4485,50.5267,50.8068,3887100.0],["2023-03-07",50.3008,50.7707,48.8819,48.9362,4547500.0],["2023-03-08",48.9994,49.7856,48.6741,49.1078,4901400.0],["2023-03-09",49.3609,49.8941,47.3275,47.4812,4695300.0],["2023-03-10",47.0293,47.0926,44.2097,44.3543,6460100.0],["2023-03-13",43.2879,43.8121,42.1854,42.9987,6363500.0],["2023-03-14",44.2706,44.8157,41.7723,42.3174,5482700.0],["2023-03-15",40.7548,40.882,39.065,40.6458,6977200.0],["2023-03-16",39.9735,40.8275,39.5102,40.4731,4489200.0],["2023-03-17",40.1643,40.5095,39.1013,39.1467,5720100.0],["2023-03-20",39.2376,40.0825,38.9651,39.6192,3894400.0],["2023-03-21",40.6185,41.5724,40.6185,41.2181,3835600.0],["2023-03-22",41.2999,41.5542,39.9281,39.9462,3306800.0],["2023-03-23",40.1733,40.6639,38.638,39.0468,3217900.0],["2023-03-24",38.4745,38.6471,37.3934,38.5108,7236900.0],["2023-03-27",39.2921,39.7373,38.2019,39.3194,3988600.0],["2023-03-28",39.4465,40.0552,39.1104,39.6555,2764400.0],["2023-03-29",40.1915,41.8995,40.1461,41.0546,4401000.0],["2023-03-30",41.6996,42.0176,40.9365,41.1182,2290900.0],["2023-03-31",41.2544,41.8268,40.7003,41.6814,3594600.0],["2023-04-03",42.4264,42.9715,41.5724,42.2992,3500100.0],["2023-04-04",42.2447,42.2447,40.6912,41.9631,4391200.0],["2023-04-05",41.6814,42.0993,41.0727,42.0539,4479200.0],["2023-04-06",40.5277,40.5458,39.3012,39.6737,6379700.0],["2023-04-10",40.0643,41.7359,39.8645,40.8002,3927000.0],["2023-04-11",41.1091,42.7716,41.0273,42.6081,4961500.0],["2023-04-12",42.7898,42.7898,41.8813,42.4809,2551300.0],["2023-04-13",42.3174,42.7716,41.9267,42.4718,2316500.0],["2023-04-14",43.344,44.4432,42.6353,42.6899,2851100.0],["2023-04-17",42.7353,43.2259,42.7353,43.1168,2052600.0],["2023-04-18",42.9261,43.0805,41.636,42.0085,3119400.0],["2023-04-19",41.7632,41.7632,40.782,41.2817,5942200.0],["2023-04-20",40.7911,41.1818,40.5095,40.7184,3437400.0],["2023-04-21",40.4005,40.4005,39.0832,40.0189,6752600.0],["2023-04-24",39.9099,40.3732,39.6737,40.3641,4716200.0],["2023-04-25",39.5465,39.7009,38.4291,38.7652,3728500.0],["2023-04-26",38.8288,38.9741,38.0111,38.32,3156700.0],["2023-04-27",38.6743,38.7379,38.0112,38.2292,3690000.0],["2023-04-28",38.0566,39.0468,37.6932,38.9287,4501400.0],["2023-05-01",39.0741,39.8281,38.747,39.601,3140400.0],["2023-05-02",39.2921,39.9644,37.9748,39.3648,3471200.0],["2023-05-03",39.8372,39.8372,38.9196,38.9469,3887300.0],["2023-05-04",38.2292,38.5017,34.7951,35.0586,7578500.0],["2023-05-05",35.4401,35.6763,34.25,35.531,3616000.0],["2023-05-08",36.1397,36.5212,34.3318,34.359,4325200.0],["2023-05-09",33.8866,34.141,33.4051,33.7685,4847800.0],["2023-05-10",34.2409,34.6043,32.8873,33.5232,4202600.0],["2023-05-11",32.0696,32.86,31.5245,32.6601,5997500.0],["2023-05-12",32.4966,32.6692,31.6245,32.1151,5842400.0],["2023-05-15",32.4421,33.2507,32.2695,33.2507,4315500.0],["2023-05-16",32.8328,33.069,31.9697,32.0333,3571100.0],["2023-05-17",31.9788,32.0787,31.3065,32.006,7285200.0],["2023-05-18",31.9606,32.5693,31.7244,32.5148,3845000.0],["2023-05-19",32.751,33.0145,32.2241,32.4875,3193000.0],["2023-05-22",32.6147,33.0235,32.006,32.6874,2540900.0],["2023-05-23",32.642,32.8055,32.0696,32.4149,2870100.0],["2023-05-24",32.4058,32.5148,31.7426,31.9424,3101800.0],["2023-05-25",31.5064,31.8153,30.9068,31.043,3992200.0],["2023-05-26",31.579,31.7244,30.6706,30.7887,3627600.0],["2023-05-30",30.4344,30.5888,29.6167,30.2981,4122500.0],["2023-05-31",29.9508,29.9508,29.0277,29.2105,10487600.0],["2023-06-01",29.4298,29.4755,28.7352,28.982,4853200.0],["2023-06-02",29.6857,30.6271,29.576,30.2341,4538700.0],["2023-06-05",30.4809,30.947,30.0239,30.3803,4527700.0],["2023-06-06",29.247,31.7421,29.247,31.6233,4123200.0],["2023-06-07",31.9432,33.2959,31.8518,33.1588,4696400.0],["2023-06-08",33.04,33.433,31.4771,31.9249,4583900.0],["2023-06-09",32.0255,32.3362,31.669,32.062,4016200.0],["2023-06-12",31.7604,32.8206,31.6873,32.4642,4201600.0],["2023-06-13",32.7475,33.4513,32.4459,33.1405,6273400.0],["2023-06-14",32.9577,33.0674,31.4588,31.9798,4273300.0],["2023-06-15",32.0438,32.647,32.0438,32.2448,3330200.0],["2023-06-16",32.3819,32.8389,31.861,32.7384,12261100.0],["2023-06-20",32.3545,32.3545,31.2943,31.7787,3906300.0],["2023-06-21",31.7513,32.7749,31.6507,32.4459,4106200.0],["2023-06-22",32.3728,32.5556,31.6599,32.0712,2985200.0],["2023-06-23",31.6508,31.6508,31.0201,31.2669,5593900.0],["2023-06-26",31.5868,31.8975,31.2852,31.3948,3461800.0],["2023-06-27",31.2577,31.7878,30.4535,31.7513,3583500.0],["2023-06-28",31.6051,31.7147,30.9653,31.011,3194900.0],["2023-06-29",31.1846,31.8244,31.0475,31.7878,2458300.0],["2023-06-30",32.0712,32.5099,31.7513,31.9889,4141400.0],["2023-07-03",31.9341,33.0674,31.8975,32.6653,2039300.0],["2023-07-05",32.5465,32.6744,31.9432,32.1809,3991500.0],["2023-07-06",31.8336,31.9158,30.7916,31.8792,3581700.0],["2023-07-07",31.8701,33.9814,31.8153,33.5884,6363600.0],["2023-07-10",32.9486,33.4147,32.7292,32.7384,4619400.0],["2023-07-11",32.9029,33.497,32.4916,33.4239,3009000.0],["2023-07-12",33.8991,34.0545,32.7384,32.7932,3896800.0],["2023-07-13",32.7841,33.3142,32.6104,33.0674,4087100.0],["2023-07-14",33.4878,33.5244,32.318,32.6653,3526300.0],["2023-07-17",32.8663,33.2228,32.6287,32.6835,3640200.0],["2023-07-18",33.0126,34.8771,32.8572,34.3013,4918200.0],["2023-07-19",34.4384,35.2244,34.2281,34.7582,5193000.0],["2023-07-20",35.1787,35.4803,34.3835,35.3158,5180200.0],["2023-07-21",35.0964,35.4803,34.6303,35.2427,3292400.0],["2023-07-24",35.59,36.4491,35.3889,36.1292,3719800.0],["2023-07-25",36.1292,36.8695,35.9098,36.3668,3559400.0],["2023-07-26",36.3577,37.1894,36.3486,36.9792,4018700.0],["2023-07-27",37.1711,37.2717,36.4491,36.5039,3156900.0],["2023-07-28",37.0523,37.162,36.5313,36.7598,2591500.0],["2023-07-31",36.6776,37.3174,36.6045,37.2534,2461700.0],["2023-08-01",37.2991,37.4362,36.5131,36.769,3845800.0],["2023-08-02",35.919,38.1856,35.462,37.226,7216600.0],["2023-08-03",36.8787,37.5916,35.791,37.2899,4572400.0],["2023-08-04",37.4088,38.4872,37.2168,37.6921,3430400.0],["2023-08-07",37.6738,38.6426,37.6555,38.1125,3464400.0],["2023-08-08",37.2899,38.2131,37.0614,38.1674,2737800.0],["2023-08-09",38.3776,38.9077,38.2222,38.7614,3495200.0],["2023-08-10",39.0265,39.127,37.9297,37.9571,3306300.0],["2023-08-11",37.9571,38.5512,37.948,38.1034,2049800.0],["2023-08-14",37.0523,37.2077,36.5953,37.1163,3440200.0],["2023-08-15",36.5679,36.7233,35.6631,35.8367,2833100.0],["2023-08-16",35.7271,36.2389,35.6722,35.8002,1742200.0],["2023-08-17",36.0287,36.44,35.855,35.9099,1872600.0],["2023-08-18",35.3889,36.1292,35.2426,36.1109,2400100.0],["2023-08-21",36.3303,36.4582,35.7636,36.1383,1649700.0],["2023-08-22",36.1201,36.4217,35.4711,35.5168,1658200.0],["2023-08-23",35.3341,35.3797,34.548,34.9228,2821800.0],["2023-08-24",34.6577,35.3432,34.0636,35.2244,2434500.0],["2023-08-25",35.4346,36.0744,35.3249,35.6357,3623300.0],["2023-08-28",35.6357,36.0378,34.9228,34.9867,3512600.0],["2023-08-29",35.0233,35.6174,34.7491,35.5717,2922400.0],["2023-08-30",35.5168,35.6905,34.9685,35.4894,2149800.0],["2023-08-31",35.59,35.8733,35.2427,35.5077,4464100.0],["2023-09-01",35.9373,36.5862,35.9373,36.4217,2597500.0],["2023-09-05",36.6502,37.1711,35.9099,36.0469,2908500.0],["2023-09-06",35.8448,36.1204,34.7425,35.0824,2786700.0],["2023-09-07",34.7149,35.1191,33.4197,33.6953,5882100.0],["2023-09-08",33.9341,34.6047,33.8514,34.5863,4416000.0],["2023-09-11",34.7701,35.4131,34.0535,34.0903,3814400.0],["2023-09-12",34.173,34.8619,34.0168,34.3199,3349800.0],["2023-09-13",34.4761,34.6874,33.9433,34.1638,2802000.0],["2023-09-14",34.669,35.7806,34.3291,35.6795,3103000.0],["2023-09-15",35.6428,36.2674,35.211,35.2661,9824800.0],["2023-09-18",35.4958,35.7714,34.77,34.9813,2747600.0],["2023-09-19",35.3029,36.2582,35.2569,36.1572,4801400.0],["2023-09-20",36.2858,37.2779,33.9065,34.0351,9054700.0],["2023-09-21",33.8882,34.5128,33.337,34.0903,5504300.0],["2023-09-22",34.3659,34.4485,32.795,32.8869,4848400.0],["2023-09-25",32.6848,33.2543,32.6572,33.1716,3245400.0],["2023-09-26",32.7491,33.3645,32.3081,32.5194,3470500.0],["2023-09-27",32.9144,32.9695,32.2806,32.3357,2963100.0],["2023-09-28",32.3816,33.1533,32.2898,32.9236,2310700.0],["2023-09-29",33.043,33.4197,32.3908,32.7031,4128300.0],["2023-10-02",32.9328,32.9328,31.8213,32.1703,3505400.0],["2023-10-03",31.7386,32.1612,31.1415,31.2242,3247200.0],["2023-10-04",31.3436,31.3803,30.5811,30.8659,3855800.0],["2023-10-05",30.5995,31.4538,30.5995,31.2333,4681600.0],["2023-10-06",31.0772,31.3711,30.4709,30.9486,2437700.0],["2023-10-09",31.1874,33.0798,31.1874,33.0522,4787200.0],["2023-10-10",33.1992,33.9065,33.1441,33.5115,4616100.0],["2023-10-11",33.4564,34.0076,32.9328,33.19,2580300.0],["2023-10-12",33.4105,33.4932,32.5194,33.1992,2970700.0],["2023-10-13",33.5115,33.9892,33.0338,33.4013,3472600.0],["2023-10-16",33.8239,34.0168,33.4013,33.4289,2438500.0],["2023-10-17",33.2084,34.375,33.2084,34.1086,4108900.0],["2023-10-18",33.8606,34.1178,33.4564,33.6953,2459400.0],["2023-10-19",33.4748,34.2005,33.3462,33.4748,2868800.0],["2023-10-20",33.1441,33.2543,32.3265,32.5286,2383000.0],["2023-10-23",31.1231,31.8764,30.8016,30.9394,3759300.0],["2023-10-24",31.1507,31.8488,31.1139,31.3803,2535200.0],["2023-10-25",31.068,31.1782,30.3331,30.6454,3453300.0],["2023-10-26",30.8475,31.169,30.6454,30.921,2480400.0],["2023-10-27",30.9669,30.9945,30.2228,30.3974,2539600.0],["2023-10-30",30.9026,31.3436,30.5352,30.7557,2628700.0],["2023-10-31",30.4892,30.5719,29.6074,29.837,3635600.0],["2023-11-01",29.9748,30.0759,29.3501,29.6625,3423000.0],["2023-11-02",29.6257,30.9394,29.5063,30.921,4324000.0],["2023-11-03",30.3147,31.3711,30.3147,30.6454,5555900.0],["2023-11-06",30.7281,30.7832,29.7727,29.837,4736100.0],["2023-11-07",29.6992,29.6992,29.1572,29.3318,4350700.0],["2023-11-08",29.2858,30.7832,29.0286,30.1034,6053500.0],["2023-11-09",30.5719,31.8764,30.5076,30.8843,5354300.0],["2023-11-10",30.774,30.9853,30.3239,30.9026,3196000.0],["2023-11-13",30.774,31.8488,30.7281,31.6926,4395000.0],["2023-11-14",32.4919,33.3921,32.4919,32.9879,4344400.0],["2023-11-15",33.0706,34.4393,33.0614,34.274,4338200.0],["2023-11-16",33.8422,34.5771,33.2268,33.7871,3546600.0],["2023-11-17",34.0351,34.1546,32.8226,33.2084,3667900.0],["2023-11-20",33.2084,33.3002,32.6205,33.2635,3273700.0],["2023-11-21",33.0982,33.2819,32.5562,32.9971,3485100.0],["2023-11-22",32.7674,33.1349,32.2438,33.0798,2337600.0],["2023-11-24",33.1716,33.9341,33.1624,33.4472,1381900.0],["2023-11-27",33.1716,33.2268,32.7766,33.0706,2728300.0],["2023-11-28",33.0614,33.4564,32.5562,33.3278,2657900.0],["2023-11-29",33.5299,33.7596,33.1808,33.4564,2970700.0],["2023-11-30",33.5023,33.5299,32.7123,32.9695,8429900.0],["2023-12-01",33.0338,34.1086,32.9052,33.8974,3337100.0],["2023-12-04",33.3921,33.9525,33.089,33.1716,3478100.0],["2023-12-05",33.0155,33.2727,32.2071,32.2898,3920500.0],["2023-12-06",32.5484,33.0381,32.3175,32.4099,3293600.0],["2023-12-07",32.8164,33.6663,32.6593,33.1767,3615200.0],["2023-12-08",33.2598,33.4723,32.6224,32.9642,3011600.0],["2023-12-11",32.7055,33.2136,32.5484,33.1582,2862600.0],["2023-12-12",32.8256,33.0011,32.0218,32.1235,2656400.0],["2023-12-13",32.0218,33.7587,31.9294,33.6848,3989800.0],["2023-12-14",34.5256,35.163,34.1652,34.2761,4370500.0],["2023-12-15",34.0267,34.4609,33.4723,33.8326,9179400.0],["2023-12-18",34.6272,34.8397,34.1468,34.1837,4181500.0],["2023-12-19",34.5256,35.3848,34.3777,35.2462,4210400.0],["2023-12-20",34.6919,34.7658,33.2321,33.2414,5733600.0],["2023-12-21",33.4077,33.7125,32.9365,33.5647,3932900.0],["2023-12-22",33.7218,34.1191,33.306,33.4539,3040300.0],["2023-12-26",33.574,33.8142,33.4077,33.6386,1924100.0],["2023-12-27",33.4816,33.8973,33.4816,33.768,2178500.0],["2023-12-28",33.768,33.9343,33.343,33.3615,2146900.0],["2023-12-29",33.1952,33.3153,32.7794,33.0104,2502200.0],["2024-01-02",32.9365,34.1745,32.918,33.7033,3820200.0],["2024-01-03",33.3245,34.4609,33.0289,33.8604,3640400.0],["2024-01-04",34.1098,34.1837,32.8533,33.0012,4479900.0],["2024-01-05",33.0473,33.2876,32.5392,32.8164,6485500.0],["2024-01-08",32.3821,32.7886,31.8925,32.6963,4299800.0],["2024-01-09",32.4653,32.6316,31.5229,31.5876,5249300.0],["2024-01-10",31.3012,31.4952,30.867,31.1072,4019100.0],["2024-01-11",31.061,31.2181,30.6452,30.83,5894100.0],["2024-01-12",31.1072,31.1441,29.9523,30.2849,6683700.0],["2024-01-16",30.054,30.054,29.5273,29.9061,4792800.0],["2024-01-17",29.4719,29.6197,28.9453,29.2132,5134800.0],["2024-01-18",29.3518,29.7029,28.9453,29.6752,6601300.0],["2024-01-19",29.7583,29.8415,29.1485,29.6567,6090600.0],["2024-01-22",29.5181,29.8507,29.0839,29.5643,5460500.0],["2024-01-23",29.9061,30.4882,29.7491,29.7583,4803600.0],["2024-01-24",29.7029,30.0447,29.398,29.5273,3972600.0],["2024-01-25",29.8877,29.9523,29.2317,29.6105,3341400.0],["2024-01-26",29.7768,29.8692,29.5366,29.7768,3570600.0],["2024-01-29",29.6567,29.7768,29.3056,29.6752,3622100.0],["2024-01-30",29.361,29.7214,29.1855,29.361,4111400.0],["2024-01-31",29.2594,29.3426,28.3725,28.3725,5742200.0],["2024-02-01",28.8437,28.9915,28.2062,28.5203,8121700.0],["2024-02-02",28.2801,28.5942,27.9105,28.5111,4420300.0],["2024-02-05",27.966,28.1323,27.6426,27.6519,5056900.0],["2024-02-06",27.6241,28.2339,27.4763,28.0399,5356300.0],["2024-02-07",28.1415,28.3078,27.5502,28.0584,5200400.0],["2024-02-08",28.0584,28.0584,27.5964,27.7997,3503900.0],["2024-02-09",27.929,28.1692,27.5502,27.6426,5869700.0],["2024-02-12",27.772,28.4834,27.7073,28.2616,5199300.0],["2024-02-13",27.8921,28.1969,27.0421,27.2638,5051500.0],["2024-02-14",27.3839,27.5502,27.0236,27.3008,6270800.0],["2024-02-15",27.1899,28.2709,27.1899,27.8459,6094200.0],["2024-02-16",27.8643,28.2616,27.5595,28.2247,5131800.0],["2024-02-20",27.9937,28.1785,27.7165,28.0491,5996900.0],["2024-02-21",27.8644,28.2154,27.5872,27.929,6313400.0],["2024-02-22",29.4719,30.0355,28.8437,29.7676,11504500.0],["2024-02-23",29.4534,29.6752,28.8991,29.0839,6119500.0],["2024-02-26",28.8899,29.435,28.742,29.2317,4272200.0],["2024-02-27",29.398,29.5089,28.816,28.8437,4620400.0],["2024-02-28",28.4926,29.1947,28.4556,28.5388,6601300.0],["2024-02-29",28.2431,28.8899,28.1508,28.7882,9124900.0],["2024-03-01",29.3795,29.435,29.0284,29.2225,7706100.0],["2024-03-04",29.1855,29.2779,28.7328,28.9083,6875200.0],["2024-03-05",28.6958,29.4811,28.6035,28.8621,5022400.0],["2024-03-06",29.2621,29.569,29.011,29.2528,3406000.0],["2024-03-07",29.5132,30.2667,29.3923,29.6993,4050800.0],["2024-03-08",29.8388,29.9969,29.3086,29.383,3037400.0],["2024-03-11",29.29,29.7086,29.1505,29.4388,3710200.0],["2024-03-12",29.5411,29.5411,28.8901,29.1691,3321700.0],["2024-03-13",29.2156,29.9783,29.1784,29.7179,3743100.0],["2024-03-14",29.5132,29.7551,29.1412,29.4202,5022800.0],["2024-03-15",29.2993,29.9225,29.2714,29.8574,9151300.0],["2024-03-18",29.9411,30.3225,29.5784,29.969,4053400.0],["2024-03-19",29.9132,29.9597,29.6063,29.9132,3276400.0],["2024-03-20",29.7923,30.1829,29.6249,30.0155,3562200.0],["2024-03-21",30.0434,30.2201,29.7923,29.8016,3311100.0],["2024-03-22",29.8202,29.8946,28.9366,29.0017,4087400.0],["2024-03-25",29.1412,29.5318,29.0017,29.104,3864300.0],["2024-03-26",28.7226,29.1133,28.3041,28.3692,5368800.0],["2024-03-27",28.4715,29.783,28.3971,29.7737,4885600.0],["2024-03-28",29.9318,30.2946,29.2714,30.1922,7077900.0],["2024-04-01",30.4899,30.6108,29.9876,30.1643,4939900.0],["2024-04-02",30.1829,30.5829,29.6528,29.8667,4546100.0],["2024-04-03",29.9411,30.3132,29.7365,30.276,3258900.0],["2024-04-04",30.5178,30.6945,30.1736,30.4899,5200300.0],["2024-04-05",30.2574,30.7689,30.155,30.648,4266600.0],["2024-04-08",30.8433,31.1038,30.2015,30.2853,3626700.0],["2024-04-09",30.5271,30.9922,30.2667,30.9829,3995800.0],["2024-04-10",30.6945,30.8526,29.9039,30.3969,4164000.0],["2024-04-11",30.3132,30.3783,29.6063,29.8388,3736200.0],["2024-04-12",29.6993,29.7923,28.7505,28.9459,3564300.0],["2024-04-15",29.2063,29.4388,28.5924,28.797,3363300.0],["2024-04-16",28.6017,28.6854,28.2762,28.2948,3561400.0],["2024-04-17",28.4622,28.7784,28.1459,28.1738,3003400.0],["2024-04-18",28.518,28.704,28.2297,28.3413,3411200.0],["2024-04-19",28.239,28.9087,28.1738,28.8342,2951300.0],["2024-04-22",28.6203,28.8435,28.2297,28.5924,2930300.0],["2024-04-23",28.3692,28.6668,28.2297,28.2855,3935600.0],["2024-04-24",28.0901,28.4064,28.0064,28.3599,3509300.0],["2024-04-25",28.211,28.3599,27.4576,28.1645,4689000.0],["2024-04-26",28.0064,28.2669,27.932,28.1366,2670300.0],["2024-04-29",28.3599,28.89,28.2855,28.704,3972800.0],["2024-04-30",28.8621,29.4481,28.4715,29.197,7773700.0],["2024-05-01",28.9738,29.2249,27.6809,27.839,10024100.0],["2024-05-02",27.5786,27.6623,25.8857,26.4252,12581700.0],["2024-05-03",26.6949,27.4204,26.4903,26.6763,5229100.0],["2024-05-06",27.0391,27.2437,26.7135,27.0112,5491400.0],["2024-05-07",27.16,27.9971,27.0949,27.7925,5205200.0],["2024-05-08",27.3646,27.7274,27.2809,27.5041,3194800.0],["2024-05-09",27.6251,28.0064,27.3925,27.8018,3286700.0],["2024-05-10",27.9506,28.0436,27.3181,27.3739,2775200.0],["2024-05-13",27.6623,27.9041,27.346,27.4018,2796900.0],["2024-05-14",27.8018,28.1273,27.6809,27.9785,3642800.0],["2024-05-15",28.1366,28.1645,27.6251,28.0994,3069300.0],["2024-05-16",28.0901,28.7319,28.0436,28.6203,3965800.0],["2024-05-17",28.7412,28.7412,28.2762,28.4715,2375000.0],["2024-05-20",28.4343,28.7505,28.3785,28.6296,4018600.0],["2024-05-21",28.518,28.7784,28.1366,28.704,3378300.0],["2024-05-22",28.4157,30.0341,28.3599,29.5318,4531100.0],["2024-05-23",29.7644,29.8574,28.8249,28.8715,2987300.0],["2024-05-24",28.9738,29.1226,28.5552,28.8156,2759900.0],["2024-05-28",28.9087,29.2063,28.8249,28.9552,4129700.0],["2024-05-29",28.4436,28.9087,27.6716,27.6995,4085200.0],["2024-05-30",27.6716,28.3227,27.6716,27.9599,5598600.0],["2024-05-31",28.0157,28.8063,27.8297,28.7691,6780900.0],["2024-06-03",28.8342,29.0203,27.3925,28.4529,3771800.0],["2024-06-04",28.0901,28.1738,27.6344,27.6716,3174700.0],["2024-06-05",27.746,27.7925,26.8903,27.1042,3292600.0],["2024-06-06",27.2541,27.4977,27.0011,27.226,3171300.0],["2024-06-07",26.9543,27.0667,26.4765,26.4952,3839400.0],["2024-06-10",26.4296,27.0386,26.1767,26.9449,5157100.0],["2024-06-11",26.5139,26.5514,26.1767,26.5046,4447900.0],["2024-06-12",26.9824,27.0573,26.008,26.3078,3644000.0],["2024-06-13",26.2423,26.4858,25.727,25.8394,3223100.0],["2024-06-14",25.7176,25.7738,25.2491,25.4459,3817900.0],["2024-06-17",25.296,25.4459,24.9868,25.2023,3454000.0],["2024-06-18",25.1929,25.8862,25.1836,25.4459,3803700.0],["2024-06-20",25.5115,26.1954,25.4459,25.9706,4604300.0],["2024-06-21",26.0361,26.5233,25.8956,26.0455,14773800.0],["2024-06-24",26.4015,27.4321,26.186,27.2728,6406700.0],["2024-06-25",26.9637,27.6195,26.8887,27.5071,5699900.0],["2024-06-26",27.3853,27.7694,27.2447,27.7319,3739400.0],["2024-06-27",27.5164,27.9755,27.5164,27.657,4120100.0],["2024-06-28",27.9474,27.9849,26.973,27.0761,6829000.0],["2024-07-01",27.1229,27.1698,26.186,26.1954,3379400.0],["2024-07-02",26.2797,26.5327,25.8019,26.0174,3523800.0],["2024-07-03",26.1954,26.3734,25.8113,25.8113,2002100.0],["2024-07-05",25.7832,25.8394,25.3054,25.4646,5607200.0],["2024-07-08",25.5115,25.6707,25.1086,25.3522,4692400.0],["2024-07-09",25.2773,25.5396,25.118,25.2117,4588200.0],["2024-07-10",25.296,25.296,24.865,25.1367,2995800.0],["2024-07-11",25.4646,26.4952,25.4365,26.3172,4007100.0],["2024-07-12",26.6264,26.8419,26.3266,26.5983,2903100.0],["2024-07-15",26.5046,27.1229,26.2235,27.0292,3327200.0],["2024-07-16",26.5795,27.9287,26.5795,27.9005,3543700.0],["2024-07-17",27.9005,28.8281,27.7975,28.6782,5437000.0],["2024-07-18",28.4346,28.8093,27.9099,27.9474,3671400.0],["2024-07-19",28.013,28.013,27.3384,27.7694,2600500.0],["2024-07-22",27.9099,27.9661,27.1791,27.5352,2242700.0],["2024-07-23",27.2354,27.3103,26.8325,26.8606,2453600.0],["2024-07-24",26.9543,27.2354,26.7388,26.7575,2436000.0],["2024-07-25",26.7107,27.76,26.6076,27.4508,2924600.0],["2024-07-26",27.6007,27.8818,27.4227,27.7038,2132200.0],["2024-07-29",27.6101,27.7038,27.0011,27.3665,2282800.0],["2024-07-30",27.1791,27.8256,27.1791,27.7038,2076300.0],["2024-07-31",27.8256,28.4439,27.7038,27.8912,2858800.0],["2024-08-01",27.8069,28.0504,26.8325,27.0386,2416700.0],["2024-08-02",26.5608,26.5608,25.4084,25.652,3921500.0],["2024-08-05",25.0524,25.2491,24.4434,24.8463,4414900.0],["2024-08-06",24.9119,25.5115,24.8088,25.2866,3557200.0],["2024-08-07",25.7457,26.2141,24.9212,24.9212,5303900.0],["2024-08-08",25.1555,25.549,25.0149,25.1274,4564900.0],["2024-08-09",25.118,25.4178,24.7151,25.3428,3980300.0],["2024-08-12",25.4459,25.8862,25.3522,25.6333,3164400.0],["2024-08-13",25.7176,26.6732,25.7176,26.3266,3679800.0],["2024-08-14",26.2141,26.2797,25.8862,25.8956,2632700.0],["2024-08-15",26.3078,26.6545,25.8862,25.9518,2941800.0],["2024-08-16",25.9518,26.1673,25.7738,25.9706,3367900.0],["2024-08-19",26.0455,26.6451,26.0455,26.186,3087700.0],["2024-08-20",26.2048,26.2048,25.4927,25.5396,2772500.0],["2024-08-21",25.8019,26.5046,25.6989,26.1579,2858600.0],["2024-08-22",26.1486,26.2048,25.83,26.0455,2152400.0],["2024-08-23",26.2329,26.7482,26.0642,26.7201,1964500.0],["2024-08-26",26.8981,27.3853,26.8138,26.8419,2257100.0],["2024-08-27",26.7013,27.1885,26.5983,27.0667,2452200.0],["2024-08-28",26.8044,27.1042,26.6264,26.8512,2582200.0],["2024-08-29",27.1136,27.3384,26.5421,26.8044,3149400.0],["2024-08-30",26.8887,27.0011,26.5139,26.7669,3682600.0],["2024-09-03",26.4671,26.4952,25.549,25.7176,4333200.0],["2024-09-04",25.8019,26.0174,25.5677,25.6333,2873900.0],["2024-09-05",25.8221,25.9732,25.029,25.0668,2998400.0],["2024-09-06",24.9913,25.0196,24.1321,24.151,5410000.0],["2024-09-09",24.1793,24.2454,23.6411,23.66,4315700.0],["2024-09-10",23.6034,23.6034,22.9236,23.1691,6005900.0],["2024-09-11",23.254,23.5467,22.7725,23.4995,4453700.0],["2024-09-12",23.5184,23.9716,23.4334,23.7733,2962900.0],["2024-09-13",24.0566,24.9913,23.9999,24.9157,5898500.0],["2024-09-16",24.0566,24.5475,23.66,24.0094,4680600.0],["2024-09-17",24.1227,24.5003,24.1227,24.2171,3000800.0],["2024-09-18",24.2643,24.8685,24.236,24.4342,3217300.0],["2024-09-19",25.0196,25.4917,24.6891,25.2367,5572600.0],["2024-09-20",24.9818,25.0762,24.066,24.1321,12540200.0],["2024-09-23",24.1604,24.3209,23.8111,23.9244,4679700.0],["2024-09-24",24.3681,24.9441,24.0943,24.1699,4387000.0],["2024-09-25",24.557,24.5664,23.9055,23.9338,3006200.0],["2024-09-26",24.3209,25.4917,24.2265,25.0479,5848300.0],["2024-09-27",25.199,25.992,25.199,25.5105,3531000.0],["2024-09-30",25.4256,25.6238,25.114,25.2839,3106000.0],["2024-10-01",25.1895,25.7466,24.8685,25.5389,3565600.0],["2024-10-02",25.7843,26.1714,25.3689,25.5861,3115100.0],["2024-10-03",25.2839,25.4161,24.8874,25.2934,2951100.0],["2024-10-04",25.5861,25.7182,25.3217,25.4256,2025700.0],["2024-10-07",25.4539,25.4539,24.0754,24.302,5197600.0],["2024-10-08",23.981,24.4153,23.5845,24.3681,5658300.0],["2024-10-09",24.2832,24.623,23.8016,23.8583,5241800.0],["2024-10-10",24.302,25.35,24.2454,24.9157,6713600.0],["2024-10-11",24.9063,25.1423,24.6797,24.6986,3071100.0],["2024-10-14",24.4531,24.8402,24.3492,24.6891,3934500.0],["2024-10-15",24.472,24.6325,24.0755,24.1038,3849300.0],["2024-10-16",24.2926,24.7552,24.2265,24.6042,3569400.0],["2024-10-17",24.3587,24.5192,24.0849,24.5192,3606300.0],["2024-10-18",24.7741,25.0668,24.6608,24.793,3322800.0],["2024-10-21",24.8685,24.9157,24.387,24.5664,2155600.0],["2024-10-22",24.5664,24.9913,24.2737,24.9629,2152600.0],["2024-10-23",24.7175,25.114,24.7175,24.9913,3377400.0],["2024-10-24",25.2084,25.3123,24.5381,25.2179,4805300.0],["2024-10-25",25.4728,25.8787,25.35,25.435,3651000.0],["2024-10-28",25.4161,25.7938,25.2839,25.7277,2805300.0],["2024-10-29",25.6899,25.8599,25.1801,25.199,2975100.0],["2024-10-30",25.2462,25.8693,25.2367,25.6522,3044500.0],["2024-10-31",25.8127,25.9448,25.2651,25.2651,3314600.0],["2024-11-01",25.3311,25.7655,25.2084,25.3878,2132200.0],["2024-11-04",26.804,27.5688,26.6813,26.7474,7448600.0],["2024-11-05",26.3036,26.7001,25.9637,26.5113,3094900.0],["2024-11-06",26.9362,27.2194,25.4917,26.0487,5560800.0],["2024-11-07",26.2564,26.9551,26.0204,26.7568,5269700.0],["2024-11-08",26.4547,26.5113,25.8599,26.1809,3727900.0],["2024-11-11",26.1431,26.7096,26.0581,26.4641,3444900.0],["2024-11-12",26.0487,26.2564,23.8866,24.4153,7630300.0],["2024-11-13",24.4153,25.2839,24.3492,24.6608,5096100.0],["2024-11-14",24.5475,24.9252,24.2265,24.8496,3367900.0],["2024-11-15",25.2462,25.4633,24.8874,24.9063,3413700.0],["2024-11-18",24.8685,24.9818,24.2737,24.3681,3066600.0],["2024-11-19",24.0754,24.3398,23.9622,23.9716,3299400.0],["2024-11-20",23.8394,24.1604,23.7733,24.0188,5157300.0],["2024-11-21",24.1227,24.6797,24.0566,24.5947,4545200.0],["2024-11-22",24.4814,24.7836,24.3492,24.5758,3653400.0],["2024-11-25",24.6514,24.9629,24.557,24.7647,6762100.0],["2024-11-26",24.5475,24.5758,23.9055,23.981,4273100.0],["2024-11-27",24.066,24.5286,23.981,24.2926,4165300.0],["2024-11-29",24.2832,25.3123,24.2737,24.9818,6004600.0],["2024-12-02",25.0668,26.2281,24.9346,26.0393,7008300.0],["2024-12-03",26.247,26.3319,25.5577,26.0393,4220800.0],["2024-12-04",26.162,26.2847,25.0951,25.2273,3423100.0],["2024-12-05",25.1892,25.4747,24.3613,24.3708,4612700.0],["2024-12-06",24.485,24.6563,24.1044,24.3423,3238300.0],["2024-12-09",24.7134,25.6365,24.6373,24.7515,5160700.0],["2024-12-10",24.6468,24.9799,24.1139,24.5707,4383400.0],["2024-12-11",24.8466,25.5508,24.761,25.4747,5571800.0],["2024-12-12",25.4081,25.5699,25.056,25.37,3671200.0],["2024-12-13",25.3034,25.8268,25.0941,25.4937,3140800.0],["2024-12-16",25.1892,25.2463,24.5802,24.5897,4009800.0],["2024-12-17",24.4755,24.7991,23.9521,24.2091,4264400.0],["2024-12-18",24.0758,24.3899,23.0671,23.1052,4187600.0],["2024-12-19",23.2099,23.3716,22.5533,22.7245,4697800.0],["2024-12-20",22.715,23.1908,22.6865,22.9054,8033700.0],["2024-12-23",22.991,23.2099,22.4581,23.1052,4802000.0],["2024-12-24",23.0386,23.1813,22.7816,23.0957,1457900.0],["2024-12-26",22.9815,23.1528,22.8483,22.9149,2239400.0],["2024-12-27",22.9149,23.0481,22.5057,22.715,2922100.0],["2024-12-30",22.6389,22.9815,22.42,22.8387,3760000.0],["2024-12-31",23.0291,23.581,23.0005,23.3907,4551500.0],["2025-01-02",23.5905,23.8094,23.1337,23.2004,3116600.0],["2025-01-03",23.2575,24.3518,23.2479,23.9331,6858000.0],["2025-01-06",24.5231,24.9133,24.0187,24.1615,6550000.0],["2025-01-07",24.2186,24.3518,23.9046,24.0283,4964900.0],["2025-01-08",23.8189,23.8475,23.4002,23.4858,4590600.0],["2025-01-10",23.5525,23.8665,22.9149,23.6286,4432700.0],["2025-01-13",24.2091,25.5223,24.2091,25.5223,6320700.0],["2025-01-14",25.5318,25.8458,25.2749,25.8268,4728300.0],["2025-01-15",26.1599,26.2265,25.6555,25.7126,4189700.0],["2025-01-16",25.6079,25.6745,25.2749,25.4271,4254200.0],["2025-01-17",25.5604,25.9886,25.3129,25.8268,4350800.0],["2025-01-21",25.646,25.8554,25.3225,25.7983,4686400.0],["2025-01-22",26.4834,27.3589,26.4263,26.4549,6783500.0],["2025-01-23",26.3787,27.4541,26.3026,27.4065,4814300.0],["2025-01-24",27.5302,27.5302,26.7308,26.845,4983200.0],["2025-01-27",27.121,27.2067,26.531,26.6357,3659300.0],["2025-01-28",26.7404,26.8736,26.4073,26.8165,3872000.0],["2025-01-29",26.845,27.435,26.7784,27.2923,3630900.0],["2025-01-30",27.2828,27.3494,26.9021,27.1971,3722100.0],["2025-01-31",27.1305,27.1686,26.3502,26.5405,3159500.0],["2025-02-03",25.665,25.96,24.8942,25.7507,6847700.0],["2025-02-04",26.1694,27.0258,26.0742,26.845,3692200.0],["2025-02-05",26.7975,27.3018,26.4358,26.4549,7700100.0],["2025-02-06",26.6547,26.7594,25.075,25.2083,6560500.0],["2025-02-07",25.1702,25.5984,24.9799,25.5508,4642400.0],["2025-02-10",25.8458,26.2075,25.4176,26.1028,3747600.0],["2025-02-11",25.9315,26.1218,25.4747,25.646,3661900.0],["2025-02-12",25.3129,25.6746,24.1139,24.8752,7169900.0],["2025-02-13",24.9894,25.3986,24.6754,25.1512,3200900.0],["2025-02-14",25.3129,25.4842,25.1036,25.2273,3089400.0],["2025-02-18",25.3034,25.8268,24.9894,25.8078,4505900.0],["2025-02-19",25.4652,25.941,25.332,25.8173,4815800.0],["2025-02-20",25.9696,26.1028,24.8752,25.332,5755500.0],["2025-02-21",25.4557,25.5604,24.4375,24.5136,5590600.0],["2025-02-24",24.5516,24.6468,24.0473,24.1139,3648100.0],["2025-02-25",24.171,24.5612,23.9712,24.2757,5947200.0],["2025-02-26",24.2376,24.4184,23.7999,23.9997,4166700.0],["2025-02-27",24.19,24.2757,23.8284,23.876,4727900.0],["2025-02-28",23.3145,23.5334,21.9347,22.7626,35053000.0],["2025-03-03",23.6952,23.6952,22.0299,22.2012,7806100.0],["2025-03-04",21.8681,22.5913,21.3923,21.9633,12492000.0],["2025-03-05",22.5533,23.2575,22.2868,22.9625,5632400.0],["2025-03-06",22.9913,24.0861,22.9913,23.7404,5431000.0],["2025-03-07",23.7788,24.7295,23.7404,24.1437,6437600.0],["2025-03-10",24.1149,24.7487,23.6731,23.894,5872800.0],["2025-03-11",23.7788,24.1149,23.433,23.8748,5096100.0],["2025-03-12",23.9324,24.1149,23.6155,23.7115,4301100.0],["2025-03-13",23.7307,24.4222,23.6059,24.0669,5091800.0],["2025-03-14",24.3934,24.96,24.2878,24.8736,4969500.0],["2025-03-17",24.8928,25.6515,24.8928,25.4786,4553600.0],["2025-03-18",25.6611,26.3141,25.5555,26.1221,7324600.0],["2025-03-19",26.7559,27.2169,26.4486,26.8616,8366000.0],["2025-03-20",27.1113,27.5242,26.6983,27.2553,7319400.0],["2025-03-21",27.0632,27.1881,26.6599,26.7271,7382900.0],["2025-03-24",26.7271,27.0056,26.2757,26.535,4534500.0],["2025-03-25",26.583,26.7943,25.5843,26.1029,8391700.0],["2025-03-26",26.1221,26.2949,25.7667,26.0452,4979800.0],["2025-03-27",25.93,26.6215,25.7667,26.391,3460200.0],["2025-03-28",26.4198,26.6983,26.0741,26.1701,3660000.0],["2025-03-31",25.7859,26.1317,25.5939,25.9396,4011100.0],["2025-04-01",26.0548,26.1125,25.3826,25.7379,3917600.0],["2025-04-02",25.2097,25.469,24.9696,25.421,3568800.0],["2025-04-03",24.3934,25.5362,24.2686,24.9312,7708200.0],["2025-04-04",23.9804,24.0189,21.7908,22.5207,10126900.0],["2025-04-07",21.858,23.6347,21.4739,22.6359,8016400.0],["2025-04-08",23.337,23.5099,21.4835,21.858,7912800.0],["2025-04-09",21.6467,24.1341,21.5699,23.7019,9313900.0],["2025-04-10",23.3178,23.6347,22.6839,23.241,4766300.0],["2025-04-11",23.6347,24.912,23.385,24.7872,6243900.0],["2025-04-14",24.7295,25.93,24.5759,25.5266,5222300.0],["2025-04-15",25.5555,25.8148,25.2193,25.3442,3281100.0],["2025-04-16",25.3346,26.5638,25.2577,25.9012,5903500.0],["2025-04-17",26.0741,26.4006,25.8148,26.1893,4209700.0],["2025-04-21",26.0837,26.6311,25.8532,26.1221,3605300.0],["2025-04-22",26.4006,26.8231,26.0837,26.7559,4215100.0],["2025-04-23",26.8904,27.2553,26.0933,26.8424,4865100.0],["2025-04-24",27.2745,28.062,27.0344,27.7835,6143000.0],["2025-04-25",27.6106,28.014,27.553,27.9756,3649300.0],["2025-04-28",27.9564,28.6574,27.9564,28.3693,5474100.0],["2025-04-29",28.3693,29.1857,27.9852,29.0512,6186800.0],["2025-04-30",28.7439,29.3105,28.2445,29.1953,5790200.0],["2025-05-01",29.2913,29.6754,29.1568,29.2625,6293400.0],["2025-05-02",29.6082,29.6178,29.0224,29.3009,5618900.0],["2025-05-05",29.3105,29.637,29.0128,29.3873,6002300.0],["2025-05-06",29.5218,29.8579,29.1184,29.2433,7594500.0],["2025-05-07",29.1664,30.7222,28.2829,30.3093,11985700.0],["2025-05-08",30.8855,31.1352,30.1268,30.9719,6388200.0],["2025-05-09",31.0007,31.4137,30.5878,31.3753,4675300.0],["2025-05-12",31.7114,31.9995,31.2889,31.6442,6073100.0],["2025-05-13",31.9515,33.0559,31.7498,32.8735,6671000.0],["2025-05-14",32.8735,32.8735,32.086,32.3453,4988700.0],["2025-05-15",32.3069,33.4017,32.1916,33.296,5202600.0],["2025-05-16",33.1424,33.9203,33.0944,33.8146,5309600.0],["2025-05-19",33.5937,34.0643,33.2672,33.9491,3950700.0],["2025-05-20",33.9683,34.5349,33.8338,34.122,4449800.0],["2025-05-21",33.709,34.4773,33.6802,34.1316,4224900.0],["2025-05-22",33.9875,34.122,33.5842,33.6226,3168400.0],["2025-05-23",33.3344,33.7762,33.2288,33.709,2932800.0],["2025-05-27",33.8338,34.7078,33.7378,34.6213,5189000.0],["2025-05-28",34.4965,34.775,34.362,34.6021,2519200.0],["2025-05-29",34.6694,34.6886,34.218,34.4869,3690900.0],["2025-05-30",34.4005,34.8999,34.266,34.7078,6943900.0],["2025-06-02",34.7174,35.4281,34.6886,35.332,5103100.0],["2025-06-03",35.188,35.9467,34.9671,35.4857,4676700.0],["2025-06-04",35.9082,36.1964,35.2168,35.3608,4775800.0],["2025-06-05",35.5444,35.641,35.0227,35.1676,6215300.0],["2025-06-06",33.1387,34.2401,32.8392,33.6218,11037400.0],["2025-06-09",33.7474,34.0855,33.4092,33.4189,6053200.0],["2025-06-10",33.5541,33.6701,32.8875,32.9262,8516100.0],["2025-06-11",33.0228,33.5445,32.3755,33.4769,7543400.0],["2025-06-12",33.3609,33.7377,32.9262,33.4189,5317000.0],["2025-06-13",33.5155,35.013,33.4092,34.5493,8012500.0],["2025-06-16",34.6266,35.4961,34.3077,34.7908,5856900.0],["2025-06-17",34.6942,35.1579,34.5783,34.9357,4874200.0],["2025-06-18",35.1193,35.728,34.9261,35.2062,5797300.0],["2025-06-20",35.2352,35.3512,34.6555,35.1096,10468900.0],["2025-06-23",35.1386,35.5251,34.5106,34.8198,6639000.0],["2025-06-24",34.4913,34.7039,34.1628,34.3367,3808400.0],["2025-06-25",34.4044,34.8681,34.0565,34.2691,3972700.0],["2025-06-26",34.3271,34.6362,33.9503,33.9889,3770200.0],["2025-06-27",33.9309,34.2111,33.6991,34.1242,4663700.0],["2025-06-30",33.9503,35.2642,33.9406,35.2449,5955100.0],["2025-07-01",35.1966,35.7956,35.0034,35.5347,5642700.0],["2025-07-02",35.7859,36.7714,35.4091,36.5299,5840700.0],["2025-07-03",36.3849,36.5395,35.7763,36.0082,3075300.0],["2025-07-07",36.0661,36.4622,35.9502,36.4139,4873500.0],["2025-07-08",36.4236,36.9356,35.9792,36.0468,4165600.0],["2025-07-09",36.0661,36.298,35.1773,36.0565,3839500.0],["2025-07-10",35.9212,35.9888,34.4333,34.7232,5453000.0],["2025-07-11",34.4623,35.2449,34.2594,35.2159,3420500.0],["2025-07-14",35.1,35.3995,34.6072,34.8295,3383000.0],["2025-07-15",35.0323,35.0903,34.3174,34.6845,4052300.0],["2025-07-16",34.6845,34.8584,34.2981,34.3174,4232800.0],["2025-07-17",34.1048,34.2981,33.5348,34.0759,5249500.0],["2025-07-18",34.4623,35.4864,34.3947,35.013,4523200.0],["2025-07-21",35.013,35.0903,34.0855,34.3271,3435300.0],["2025-07-22",34.3464,34.9261,34.2401,34.6845,3290100.0],["2025-07-23",35.3512,36.2593,35.1773,35.9212,4818400.0],["2025-07-24",35.7569,36.1724,35.3705,36.1241,5531900.0],["2025-07-25",35.9695,36.0854,35.2449,35.6507,5210900.0],["2025-07-28",35.4285,35.5927,35.0034,35.2062,2839700.0],["2025-07-29",35.2739,35.7956,34.7811,35.7666,4532800.0],["2025-07-30",35.5251,35.8246,34.8681,35.0034,3773700.0],["2025-07-31",34.6169,34.9067,34.53,34.7908,3556900.0],["2025-08-01",34.5493,34.5879,33.5541,34.1242,4253100.0],["2025-08-04",34.2208,34.5686,34.0082,34.3174,3599600.0],["2025-08-05",34.4333,34.7618,33.9792,34.472,4535700.0],["2025-08-06",30.8683,31.8054,29.0712,29.8828,17983900.0],["2025-08-07",30.134,30.791,29.6702,30.6074,8215800.0],["2025-08-08",30.8779,31.1968,30.4915,30.8973,5399900.0],["2025-08-11",30.9552,31.5446,30.9456,31.3996,5291500.0],["2025-08-12",31.3707,31.3996,30.076,30.134,8958800.0],["2025-08-13",30.3272,31.1485,30.1533,31.1195,4026900.0],["2025-08-14",30.9552,31.0325,30.6654,31.0132,3417000.0],["2025-08-15",31.0905,31.4963,30.9649,31.3707,3387100.0],["2025-08-18",31.332,31.419,30.82,31.2064,6547100.0],["2025-08-19",31.1774,31.6508,31.0615,31.1485,3892200.0],["2025-08-20",31.332,31.6122,30.9552,31.3513,3590800.0],["2025-08-21",31.2064,31.5832,31.1485,31.5059,3496400.0],["2025-08-22",31.6219,31.7281,31.1774,31.448,3294800.0],["2025-08-25",31.5736,32.8585,31.2837,32.0083,7378300.0],["2025-08-26",31.9407,32.2015,31.6895,32.1726,5166700.0],["2025-08-27",31.9503,32.5977,31.8827,32.3561,3639600.0],["2025-08-28",32.4624,32.8199,31.9503,32.8006,3125100.0],["2025-08-29",32.7426,32.9262,32.018,32.2692,2972200.0],["2025-09-02",32.0373,32.2692,31.8537,32.1243,3177500.0],["2025-09-03",31.8537,31.9117,31.5059,31.5832,3390600.0],["2025-09-04",31.3224,31.5446,31.0422,31.5156,4285500.0],["2025-09-05",31.7668,31.9407,31.1195,31.3513,4273300.0],["2025-09-08",31.5556,32.1198,31.4681,31.6918,4959900.0],["2025-09-09",31.8183,31.8474,31.2152,31.2832,3232500.0],["2025-09-10",31.3319,32.6354,31.293,32.4992,4756700.0],["2025-09-11",32.4311,32.8883,32.3533,32.7618,5408500.0],["2025-09-12",32.684,32.8785,32.577,32.7326,3338800.0],["2025-09-15",32.8007,33.647,32.6354,33.1217,4556400.0],["2025-09-16",33.0828,33.3065,32.5381,32.898,3834500.0],["2025-09-17",33.1217,33.5692,32.898,33.2287,3969800.0],["2025-09-18",33.0925,33.4233,32.5186,33.2871,3572900.0],["2025-09-19",33.219,33.3844,32.9369,33.0536,4302200.0],["2025-09-22",32.9369,32.9564,32.3435,32.5186,3230500.0],["2025-09-23",32.7521,33.1898,32.5089,33.0439,2864300.0],["2025-09-24",33.2385,35.0477,33.1217,34.9505,5158300.0],["2025-09-25",35.1547,35.9816,33.2676,33.8415,9841100.0],["2025-09-26",33.8415,34.5516,33.3746,34.3571,3606400.0],["2025-09-29",34.3474,34.6197,33.4427,33.754,3427100.0],["2025-09-30",33.7345,33.9485,33.5011,33.7345,3493500.0],["2025-10-01",33.7637,33.861,32.8202,32.898,3234100.0],["2025-10-02",33.0342,34.2598,32.9855,33.8124,4140900.0],["2025-10-03",33.8999,34.3863,33.4914,33.5886,2767600.0],["2025-10-06",33.5108,34.6489,33.5108,34.3766,4669500.0],["2025-10-07",34.5419,34.824,34.0264,34.4446,4018000.0],["2025-10-08",34.8824,35.0186,33.326,33.8415,4484800.0],["2025-10-09",33.9388,34.2209,32.3435,32.5284,4729800.0],["2025-10-10",29.7658,30.3883,28.8319,29.5226,11969400.0],["2025-10-13",29.7852,30.6899,29.6782,30.1451,4916000.0],["2025-10-14",29.688,29.9214,29.0362,29.1335,5723600.0],["2025-10-15",29.3767,29.5615,28.8611,28.9779,4914700.0],["2025-10-16",29.1335,29.8825,28.5596,28.6277,8602500.0],["2025-10-17",28.4039,28.9195,28.1413,28.5207,4533500.0],["2025-10-20",28.579,28.8222,28.2872,28.7736,5475100.0],["2025-10-21",28.5401,28.6569,28.1316,28.3942,4461500.0],["2025-10-22",28.4526,29.0168,28.1608,28.8417,8983000.0],["2025-10-23",29.4545,29.4545,28.793,28.8417,3900400.0],["2025-10-24",29.153,29.221,28.8222,29.1627,3889800.0],["2025-10-27",29.5323,29.7755,28.6471,28.7541,3654100.0],["2025-10-28",28.472,28.8903,28.2872,28.579,3012800.0],["2025-10-29",28.4331,28.5985,27.723,27.8689,4070400.0],["2025-10-30",27.6647,27.6938,26.6044,26.9546,6039000.0],["2025-10-31",26.9546,27.295,26.6044,26.7017,7273800.0],["2025-11-03",26.6044,26.6822,26.0694,26.5168,8334300.0],["2025-11-04",26.0207,26.0986,25.5246,25.8262,9709800.0],["2025-11-05",27.0421,27.0907,25.0966,25.5052,11955900.0],["2025-11-06",25.4274,25.6414,24.1725,24.2406,12181600.0],["2025-11-07",24.4352,25.0188,24.3087,24.8826,8226700.0],["2025-11-10",25.1355,25.3593,24.5519,25.1842,8265500.0],["2025-11-11",24.8048,25.1939,24.3476,25.0091,6901300.0],["2025-11-12",24.7951,25.1842,24.6881,24.7659,5818200.0],["2025-11-13",24.9313,25.2815,24.7951,24.8535,5211800.0],["2025-11-14",24.6881,25.5149,24.6881,25.3398,6154100.0],["2025-11-17",25.2134,25.3009,23.8126,23.8515,7404200.0],["2025-11-18",23.8515,24.0753,23.6473,24.0072,6248500.0],["2025-11-19",23.871,24.0363,23.5208,23.8321,5993600.0],["2025-11-20",23.9099,24.1142,23.229,23.2776,9073900.0],["2025-11-21",23.3457,23.7737,23.1706,23.5111,5659100.0],["2025-11-24",23.3652,23.4819,22.7134,22.9566,7784800.0],["2025-11-25",23.0733,23.7543,23.0539,23.5013,7904000.0],["2025-11-26",23.55,23.7445,23.3652,23.5986,6621900.0],["2025-11-28",23.6862,23.9196,23.6375,23.8223,6883700.0],["2025-12-01",23.8126,24.6784,23.7445,24.2795,7366400.0],["2025-12-02",24.2795,24.2795,23.4624,23.7153,6447300.0],["2025-12-03",23.6862,23.9294,23.5111,23.55,4830100.0],["2025-12-04",23.5892,23.8739,23.4518,23.658,4790300.0],["2025-12-05",23.7954,24.1095,23.1671,23.177,7299400.0],["2025-12-08",23.1966,23.4616,22.9315,23.2064,9176800.0],["2025-12-09",23.0003,23.4518,22.9021,23.3733,6688800.0],["2025-12-10",23.2162,23.3242,22.8923,23.3144,7369300.0],["2025-12-11",23.3537,25.2679,23.3537,24.728,14195800.0],["2025-12-12",25.1108,25.798,25.0716,25.7293,9825800.0],["2025-12-15",25.2679,25.5133,24.2862,24.404,13114200.0],["2025-12-16",24.3942,24.3942,23.0101,23.0297,13532600.0],["2025-12-17",23.1279,23.8739,23.1279,23.5892,7517900.0],["2025-12-18",24.0015,24.1782,23.4813,23.5205,5813900.0],["2025-12-19",23.5402,23.8248,23.2555,23.3635,12486600.0],["2025-12-22",23.5892,23.9917,23.5598,23.8739,6351900.0],["2025-12-23",23.815,24.1292,23.6285,23.8445,4728700.0],["2025-12-24",23.9034,23.9328,23.7169,23.7954,1619300.0],["2025-12-26",23.8347,23.9426,23.5892,23.8641,3919300.0],["2025-12-29",23.658,23.8248,23.4126,23.6187,5222700.0],["2025-12-30",23.6972,23.9328,23.6874,23.707,4049900.0],["2025-12-31",23.6874,23.8641,23.5892,23.6481,4509400.0],["2026-01-02",23.658,24.9047,23.55,24.5611,6577400.0],["2026-01-05",24.7476,24.9538,24.031,24.4138,6452600.0],["2026-01-06",24.5022,24.7771,24.247,24.6985,6406800.0],["2026-01-07",24.7574,25.0912,24.2371,24.836,6069300.0],["2026-01-08",24.9439,26.3379,24.8752,25.9943,10001400.0],["2026-01-09",26.2299,26.7502,25.2973,25.5035,8657200.0],["2026-01-12",25.5329,25.7194,24.9538,25.2482,6785500.0],["2026-01-13",25.955,26.2692,25.582,25.7293,7252200.0],["2026-01-14",26.5539,27.6533,26.5342,27.133,12120900.0],["2026-01-15",27.3294,27.6337,26.6128,27.0741,6496300.0],["2026-01-16",25.9943,26.387,25.3759,25.8667,14229300.0],["2026-01-20",25.8471,26.6422,25.8372,26.5342,7108700.0],["2026-01-21",26.9269,27.3686,26.6324,27.1429,7147300.0],["2026-01-22",27.3097,28.2619,27.1919,27.6435,10595700.0],["2026-01-23",27.722,28.5957,27.6828,28.2619,6428600.0],["2026-01-26",28.5564,28.5859,27.7024,27.8104,5731600.0],["2026-01-27",27.7711,28.3208,27.565,27.9184,4263900.0],["2026-01-28",28.2423,28.5368,27.2705,27.6239,5322800.0],["2026-01-29",28.0263,28.5074,27.241,27.5257,4743000.0],["2026-01-30",26.9956,27.565,26.6618,26.9956,8286000.0],["2026-02-02",26.8876,27.1723,26.1808,26.7698,8003200.0],["2026-02-03",26.7993,27.8496,26.7993,27.7907,6098300.0],["2026-02-04",27.7809,28.4288,27.6926,28.2914,7078300.0],["2026-02-05",28.0263,28.3503,26.8484,27.2508,6604000.0],["2026-02-06",27.4864,28.1736,27.3883,28.0754,4541800.0],["2026-02-09",28.0558,29.1553,28.0067,29.0178,5069400.0],["2026-02-10",29.1945,29.6559,29.0473,29.5675,5484800.0],["2026-02-11",29.9504,30.7063,29.862,30.5688,6303100.0],["2026-02-12",30.4314,30.5296,29.0865,29.224,6101700.0],["2026-02-13",28.8313,29.3614,28.5859,29.1062,4224000.0],["2026-02-17",29.0375,29.2829,28.2325,28.5466,4438100.0],["2026-02-18",28.5466,29.0669,28.311,28.9,4375500.0],["2026-02-19",29.1258,29.8522,28.9687,29.6068,5271100.0],["2026-02-20",29.597,30.0093,28.8019,28.8902,5194100.0],["2026-02-23",28.527,28.7037,27.5748,28.203,6846600.0],["2026-02-24",28.4485,28.6546,27.7809,27.9674,6727400.0],["2026-02-25",27.0545,27.4275,26.0336,26.4851,13636000.0],["2026-02-26",25.8569,27.0349,25.8274,26.6618,8802400.0],["2026-02-27",26.8582,27.3981,26.3575,27.3294,6439800.0],["2026-03-02",28.4681,28.4877,26.6717,27.0054,8420900.0],["2026-03-03",26.2594,26.8189,25.5133,26.2888,7900800.0],["2026-03-04",26.2103,26.4164,25.1501,25.5329,10268500.0],["2026-03-05",25.5231,26.9073,25.3072,25.798,10684500.0],["2026-03-06",26.1317,26.6422,25.5329,25.8274,9676700.0],["2026-03-09",25.9858,26.9857,25.1246,26.6491,11434800.0],["2026-03-10",26.461,26.6491,25.7878,26.2135,8100200.0],["2026-03-11",26.9857,28.9358,26.9461,28.8566,14473200.0],["2026-03-12",30.7375,31.9254,29.9753,31.0444,28170200.0],["2026-03-13",30.9355,31.0246,28.817,29.015,18706900.0],["2026-03-16",28.332,28.431,27.3816,27.3915,15738900.0],["2026-03-17",27.4509,29.0348,27.243,28.5399,12108700.0],["2026-03-18",29.015,29.0942,27.4707,27.5004,9419200.0],["2026-03-19",27.5103,27.9558,25.867,25.9363,14169600.0],["2026-03-20",25.57,25.768,23.3526,23.3526,21772100.0],["2026-03-23",23.1942,24.0455,22.8279,23.8377,13761300.0],["2026-03-24",24.0851,25.2236,23.9367,24.9464,12814700.0],["2026-03-25",24.887,25.9561,24.5306,25.9264,12333800.0],["2026-03-26",25.1444,25.9264,24.1742,24.7484,11879800.0],["2026-03-27",24.7484,25.1939,24.5108,24.7484,9436800.0],["2026-03-30",25.0256,25.4711,24.5108,24.7484,9735400.0],["2026-03-31",24.7088,25.4216,24.5009,25.2434,10775000.0],["2026-04-01",25.2434,26.3125,24.8672,26.2729,11277200.0],["2026-04-02",26.6788,26.6788,25.6294,25.9066,7987700.0],["2026-04-06",26.1046,26.5006,25.8868,26.2432,4213100.0],["2026-04-07",26.3521,26.857,25.9462,26.1046,6016000.0],["2026-04-08",25.3919,26.4115,24.9266,26.3521,9285900.0],["2026-04-09",26.3422,26.8768,24.9464,25.0157,7483200.0],["2026-04-10",25.1246,25.3622,24.2435,24.5108,6863100.0],["2026-04-13",24.8771,25.283,24.2336,24.293,10224400.0],["2026-04-14",24.2633,24.3425,23.6694,23.6991,10716500.0],["2026-04-15",23.6199,24.0653,23.313,23.4912,10006500.0],["2026-04-16",23.8674,24.59,23.5308,24.4811,10021600.0],["2026-04-17",23.9861,24.4118,23.8278,24.3227,11529900.0],["2026-04-20",24.0158,24.1049,23.6694,23.8674,9927600.0],["2026-04-21",23.9268,24.3524,23.7981,23.9564,5423200.0],["2026-04-22",24.194,24.6989,23.9762,24.2732,6504100.0],["2026-04-23",24.194,24.4217,23.7981,24.0356,6356800.0],["2026-04-24",23.9565,24.0356,23.2536,23.7585,8078500.0],["2026-04-27",23.9564,24.2534,22.7091,22.9863,12511200.0],["2026-04-28",23.2536,23.3625,22.5111,22.9566,9589500.0],["2026-04-29",23.0061,23.0358,22.521,22.7982,6486900.0],["2026-04-30",22.719,23.3526,22.6695,23.0358,7750300.0],["2026-05-01",23.1348,23.2734,22.6893,22.917,5394800.0],["2026-05-04",22.8774,23.1051,22.6596,22.7388,6329800.0],["2026-05-05",22.6596,23.0853,22.5111,23.0259,6779700.0],["2026-05-06",23.016,23.6298,22.7487,23.3229,7914700.0],["2026-05-07",23.313,23.3625,22.6497,22.6794,6838400.0],["2026-05-08",22.7388,23.0358,21.9469,21.9667,9629300.0],["2026-05-11",21.6697,22.1944,20.9569,21.5707,17351400.0],["2026-05-12",21.6301,22.3231,21.0955,22.1647,11121400.0],["2026-05-13",22.4418,23.3526,22.2736,22.5507,12140500.0],["2026-05-14",22.5507,22.6398,21.9667,22.4517,7647800.0],["2026-05-15",22.036,22.2241,21.5014,21.541,8650000.0],["2026-05-18",21.5014,21.6796,20.8975,21.1945,8860100.0],["2026-05-19",21.0757,21.4717,20.6798,21.1846,8792000.0],["2026-05-20",21.0361,21.7489,20.9371,21.64,7990100.0],["2026-05-21",21.6,22.16,21.37,21.94,6668100.0],["2026-05-22",22.06,22.62,22.01,22.51,8057200.0],["2026-05-26",22.51,23.16,22.38,22.62,8458900.0],["2026-05-27",22.42,23.77,22.2,23.72,9513900.0],["2026-05-28",23.7,24.15,23.1,24.06,9921900.0],["2026-05-29",23.9,24.5,23.58,23.9,8901000.0],["2026-06-01",23.78,23.9,23.14,23.33,7063500.0],["2026-06-02",23.21,23.79,23.09,23.3,5536600.0],["2026-06-03",23.15,23.97,23.12,23.3,6288900.0],["2026-06-04",23.0,23.1,22.44,22.9,6389500.0],["2026-06-05",22.82,22.85,21.99,22.24,8371500.0],["2026-06-08",22.2,22.23,21.35,21.38,6870400.0],["2026-06-09",21.45,21.64,20.76,21.28,7981200.0],["2026-06-10",21.2,21.48,19.8,19.82,13853000.0],["2026-06-11",19.91,21.22,19.85,21.09,12591500.0],["2026-06-12",21.5,22.85,21.35,22.69,14295800.0],["2026-06-15",23.25,24.29,22.4,22.52,14375800.0],["2026-06-16",22.32,22.7,21.55,21.69,8013300.0],["2026-06-17",21.69,22.76,21.6,22.51,9536800.0],["2026-06-18",22.64,23.38,22.6,22.9,25679900.0],["2026-06-22",22.63,22.74,21.91,22.0,8779600.0],["2026-06-23",21.5,21.78,21.07,21.25,8999800.0],["2026-06-24",20.93,21.48,20.85,20.86,9888100.0],["2026-06-25",21.17,21.87,21.08,21.73,9394700.0],["2026-06-26",21.74,22.58,21.71,22.38,9575800.0],["2026-06-29",22.39,22.57,21.91,22.44,7628800.0],["2026-06-30",21.71,21.78,20.83,21.19,15591200.0],["2026-07-01",21.1,21.85,21.04,21.3,10502100.0],["2026-07-02",21.5,21.58,20.98,21.13,9023800.0],["2026-07-06",21.07,21.43,20.82,21.18,7742298.214233],["2026-07-07",21.15,21.4878,20.685,21.12,7715389.233208],["2026-07-08",21.16,21.35,20.59,20.65,8147322.530347],["2026-07-09",20.66,21.02,20.42,20.75,6543606.233121],["2026-07-10",20.86,21.66,20.86,21.51,6736303.260503],["2026-07-13",21.71,22.52,21.71,22.31,8691839.097988],["2026-07-14",22.64,23.085,22.42,22.94,8427293.244077],["2026-07-15",23.03,23.25,22.35,23.04,6942328.26275],["2026-07-16",23.14,23.3951,22.38,22.53,6023670.302703],["2026-07-17",22.46,22.9,22.085,22.13,6510361.617994],["2026-07-20",22.33,22.475,21.715,22.41,5123585.972334],["2026-07-21",22.8,22.85,21.9,21.97,7195086.830638],["2026-07-22",22.55,22.99,22.29,22.78,8385082.145451],["2026-07-23",23.03,23.27,22.09,22.28,6078180.573494],["2026-07-24",22.25,22.77,22.195,22.3,6457214.759505],["2026-07-27",22.42,22.73,22.02,22.34,6902241.2301],["2026-07-28",22.77,23.165,22.69,23.08,8422870.612443],["2026-07-29",22.98,23.15,22.31,22.62,6932168.591475],["2026-07-30",22.64,22.97,22.3,22.77,5714630.826508],["2026-07-31",22.65,22.98,22.07,22.12,11169105.820227],["2026-08-03",22.265,22.43,21.61,21.81,7807839.136772],["2026-08-04",21.9,22.75,21.71,22.71,6718242.6219],["2026-08-05",21.7,23.9,21.44,23.41,16530759.161156],["2026-08-06",23,23.95,22.4374,23.46,8247560.920116],["2026-08-07",23.27,23.405,22.85,23.06,5693926.808468],["2026-08-10",22.88,23.09,22.425,22.615,1974392.456953],["2026-08-11",23.36,23.615,23.05,23.1,5964138.610455],["2026-08-12",23.07,23.07,22.35,22.6,5957812.491779],["2026-08-13",22.6,23.03,21.41,21.78,7906120.642103],["2026-08-14",21.74,22.015,21.5322,21.61,6030980.585825]]}