{"t":"SWKS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-09-07",4.7608,4.7608,4.7281,4.7281,11400.0],["1984-09-10",4.7281,4.7608,4.5651,4.5651,7500.0],["1984-09-11",4.5651,4.6303,4.5325,4.5977,27000.0],["1984-09-12",4.5325,4.5325,4.3695,4.4347,7800.0],["1984-09-13",4.4347,4.4347,4.3695,4.4347,10500.0],["1984-09-14",4.4673,4.5325,4.4673,4.5325,10800.0],["1984-09-17",4.4999,4.4999,4.4347,4.4347,1200.0],["1984-09-18",4.4021,4.4021,4.3368,4.3368,10500.0],["1984-09-19",4.3368,4.4021,4.3368,4.3368,15300.0],["1984-09-20",4.3369,4.3695,4.3369,4.3695,10800.0],["1984-09-21",4.3695,4.4673,4.3368,4.3368,9600.0],["1984-09-24",4.3042,4.3042,4.1738,4.1738,22500.0],["1984-09-25",4.1412,4.1412,4.0434,4.0434,40800.0],["1984-09-26",4.0434,4.0434,3.9129,3.9129,14100.0],["1984-09-27",3.9129,3.9129,3.8477,3.8803,6900.0],["1984-09-28",3.8803,3.9456,3.8803,3.9456,3600.0],["1984-10-01",3.9456,3.9456,3.9456,3.9456,2400.0],["1984-10-02",3.9129,3.9129,3.9129,3.9129,3900.0],["1984-10-03",3.9129,3.9456,3.8477,3.9129,35400.0],["1984-10-04",3.3912,3.3912,3.0977,3.1304,156600.0],["1984-10-05",3.1304,3.1956,3.0325,3.163,120000.0],["1984-10-08",3.163,3.163,3.0977,3.1304,64200.0],["1984-10-09",3.163,3.2282,3.163,3.2282,79800.0],["1984-10-10",3.2282,3.326,3.1956,3.2608,47100.0],["1984-10-11",3.2608,3.2934,3.1956,3.2608,6600.0],["1984-10-12",3.2608,3.326,3.2608,3.2608,19500.0],["1984-10-15",3.2934,3.3912,3.2934,3.326,215400.0],["1984-10-16",3.2608,3.2608,3.2282,3.2608,6600.0],["1984-10-17",3.2282,3.2282,3.1956,3.1956,3900.0],["1984-10-18",3.1956,3.1956,3.1956,3.1956,5400.0],["1984-10-19",3.2282,3.2934,3.2282,3.2608,87900.0],["1984-10-22",3.326,3.326,3.326,3.326,300.0],["1984-10-23",3.2608,3.2608,3.2608,3.2608,900.0],["1984-10-24",3.2608,3.2608,3.2282,3.2608,30600.0],["1984-10-25",3.2608,3.2608,3.1956,3.1956,14700.0],["1984-10-26",3.1956,3.2608,3.1956,3.2282,32100.0],["1984-10-29",3.2282,3.2282,3.1304,3.2282,15600.0],["1984-10-30",3.2282,3.2282,3.1956,3.1956,14100.0],["1984-10-31",3.163,3.163,3.163,3.163,6000.0],["1984-11-01",3.163,3.1956,3.163,3.163,8400.0],["1984-11-02",3.1956,3.2282,3.1956,3.2282,6000.0],["1984-11-05",3.2282,3.2608,3.2282,3.2608,7500.0],["1984-11-06",3.326,3.4238,3.326,3.4238,43200.0],["1984-11-07",3.4238,3.5217,3.3912,3.5217,100800.0],["1984-11-08",3.5217,3.5869,3.489,3.489,8700.0],["1984-11-09",3.489,3.5543,3.489,3.5543,6000.0],["1984-11-12",3.5543,3.5543,3.5217,3.5543,4800.0],["1984-11-13",3.5543,3.5543,3.4564,3.4564,11400.0],["1984-11-14",3.4564,3.4564,3.4564,3.4564,0.0],["1984-11-15",3.4564,3.4564,3.4564,3.4564,6300.0],["1984-11-16",3.489,3.489,3.489,3.489,900.0],["1984-11-19",3.4238,3.4238,3.3586,3.3586,1500.0],["1984-11-20",3.2934,3.2934,3.2282,3.2282,75900.0],["1984-11-21",3.163,3.163,3.1304,3.163,3300.0],["1984-11-23",3.1304,3.1304,2.9999,3.1304,43200.0],["1984-11-26",3.1304,3.1304,3.0978,3.0978,137700.0],["1984-11-27",3.0651,3.0651,2.6738,2.8043,207600.0],["1984-11-28",2.7391,2.7391,2.6412,2.6412,232800.0],["1984-11-29",2.6412,2.6412,2.5108,2.5108,213600.0],["1984-11-30",2.5108,2.6086,2.4782,2.6086,60900.0],["1984-12-03",2.6086,2.8043,2.6086,2.8043,57000.0],["1984-12-04",2.7391,2.7391,2.6086,2.6412,97200.0],["1984-12-05",2.6412,2.6738,2.6086,2.6086,127200.0],["1984-12-06",2.6086,2.6738,2.6086,2.6412,7800.0],["1984-12-07",2.6086,2.6086,2.6086,2.6086,6000.0],["1984-12-10",2.6086,2.6086,2.6086,2.6086,16800.0],["1984-12-11",2.6086,2.6412,2.5434,2.6412,23100.0],["1984-12-12",2.6412,2.6412,2.5434,2.6412,29700.0],["1984-12-13",2.6412,2.6412,2.5434,2.6086,107400.0],["1984-12-14",2.6086,2.6086,2.576,2.6086,34500.0],["1984-12-17",2.6086,2.6412,2.5434,2.6412,12000.0],["1984-12-18",2.6412,2.7391,2.6086,2.7391,16500.0],["1984-12-19",2.8043,2.8695,2.8043,2.8695,31200.0],["1984-12-20",2.8695,2.8695,2.7717,2.7717,42000.0],["1984-12-21",2.7391,2.7391,2.6738,2.6738,12000.0],["1984-12-24",2.7391,2.7717,2.7391,2.7391,48600.0],["1984-12-26",2.8043,2.8369,2.8043,2.8369,3600.0],["1984-12-27",2.8043,2.8043,2.7065,2.7065,26100.0],["1984-12-28",2.7065,2.8043,2.7065,2.7717,219900.0],["1984-12-31",2.7717,2.9673,2.7717,2.9673,44400.0],["1985-01-02",2.9999,3.0325,2.9999,3.0325,1800.0],["1985-01-03",2.9021,2.9021,2.8695,2.8695,29100.0],["1985-01-04",2.8369,2.8369,2.8043,2.8043,22500.0],["1985-01-07",2.8043,2.8043,2.8043,2.8043,0.0],["1985-01-08",2.8043,2.8043,2.6412,2.6412,6300.0],["1985-01-09",2.6086,2.6086,2.6086,2.6086,19500.0],["1985-01-10",2.6086,2.6738,2.576,2.6738,9000.0],["1985-01-11",2.6738,2.7391,2.6738,2.7065,9600.0],["1985-01-14",2.7391,2.9021,2.7391,2.8695,23400.0],["1985-01-15",2.9347,3.1304,2.9347,3.0978,58800.0],["1985-01-16",3.0978,3.1304,3.0978,3.0978,5400.0],["1985-01-17",3.0651,3.0651,3.0325,3.0325,3600.0],["1985-01-18",3.0325,3.0978,3.0325,3.0978,8100.0],["1985-01-21",3.0978,3.163,2.9673,2.9673,12300.0],["1985-01-22",2.9021,2.9021,2.7065,2.7065,189300.0],["1985-01-23",2.7065,2.8369,2.6738,2.8369,97800.0],["1985-01-24",2.8369,3.0325,2.8369,3.0325,54300.0],["1985-01-25",3.0325,3.0325,2.9999,2.9999,19800.0],["1985-01-28",2.9999,3.0978,2.9347,3.0978,51600.0],["1985-01-29",3.0978,3.0978,2.9347,3.0325,42600.0],["1985-01-30",3.0651,3.1956,3.0651,3.1304,124800.0],["1985-01-31",3.1304,3.163,3.0651,3.0651,134400.0],["1985-02-01",2.9999,2.9999,2.8695,2.9673,489300.0],["1985-02-04",2.9673,2.9673,2.7391,2.8695,218100.0],["1985-02-05",2.9347,3.0978,2.9347,3.0325,53100.0],["1985-02-06",3.0651,3.326,3.0651,3.326,69000.0],["1985-02-07",3.326,3.6521,3.326,3.5869,79200.0],["1985-02-08",3.5869,3.5869,3.5217,3.5869,32100.0],["1985-02-11",3.5869,3.5869,3.489,3.5217,44100.0],["1985-02-12",3.489,3.489,3.326,3.4238,46200.0],["1985-02-13",3.4564,3.5869,3.4564,3.489,28800.0],["1985-02-14",3.489,3.5217,3.4238,3.4238,10500.0],["1985-02-15",3.4238,3.5217,3.3912,3.5217,57900.0],["1985-02-19",3.5217,3.5543,3.4564,3.5543,19800.0],["1985-02-20",3.5543,3.5543,3.4564,3.489,44700.0],["1985-02-21",3.489,3.489,3.3912,3.489,53100.0],["1985-02-22",3.5217,3.5869,3.5217,3.5217,23700.0],["1985-02-25",3.5217,3.5869,3.489,3.5543,20400.0],["1985-02-26",3.5543,3.6521,3.489,3.6521,54300.0],["1985-02-27",3.6521,3.6521,3.5869,3.6195,42000.0],["1985-02-28",3.5869,3.5869,3.5217,3.5869,24600.0],["1985-03-01",3.5869,3.6195,3.5869,3.6195,6900.0],["1985-03-04",3.6195,3.6847,3.5869,3.5869,31200.0],["1985-03-05",3.5869,3.5869,3.5869,3.5869,4800.0],["1985-03-06",3.6195,3.7173,3.6195,3.6847,20700.0],["1985-03-07",3.6847,3.6847,3.6195,3.6847,172200.0],["1985-03-08",3.6195,3.6195,3.6195,3.6195,26100.0],["1985-03-11",3.6195,3.6847,3.5869,3.5869,125100.0],["1985-03-12",3.5543,3.5543,3.489,3.5543,9000.0],["1985-03-13",3.5543,3.5543,3.326,3.3586,61200.0],["1985-03-14",3.3586,3.3912,3.3586,3.3586,7500.0],["1985-03-15",3.3586,3.4238,3.1956,3.1956,21300.0],["1985-03-18",3.1304,3.1304,3.0651,3.1304,15000.0],["1985-03-19",3.0978,3.0978,3.0325,3.0978,30300.0],["1985-03-20",3.0978,3.0978,2.9021,2.9673,18600.0],["1985-03-21",2.9673,2.9999,2.8695,2.9347,74100.0],["1985-03-22",2.9347,3.0325,2.9347,2.9999,22500.0],["1985-03-25",2.9999,3.0651,2.9347,2.9999,14400.0],["1985-03-26",2.9999,2.9999,2.9999,2.9999,37200.0],["1985-03-27",3.0325,3.0978,3.0325,3.0325,29400.0],["1985-03-28",3.0978,3.2282,3.0978,3.2282,100800.0],["1985-03-29",3.2608,3.326,3.2608,3.326,17700.0],["1985-04-01",3.326,3.326,3.2282,3.2282,14400.0],["1985-04-02",3.2282,3.2608,3.1956,3.1956,9300.0],["1985-04-03",3.1956,3.2282,3.1304,3.1304,11100.0],["1985-04-04",3.0977,3.0977,3.0325,3.0651,4800.0],["1985-04-08",3.0651,3.0978,2.9673,2.9673,31500.0],["1985-04-09",2.9347,2.9347,2.8695,2.8695,37500.0],["1985-04-10",2.8695,2.8695,2.6086,2.7391,115500.0],["1985-04-11",2.7391,2.9021,2.7391,2.8369,50700.0],["1985-04-12",2.8369,2.8695,2.7065,2.8695,88500.0],["1985-04-15",2.8695,3.0651,2.8043,3.0325,57000.0],["1985-04-16",3.0325,3.0651,2.9999,3.0325,14700.0],["1985-04-17",3.0325,3.0651,2.9999,3.0325,11700.0],["1985-04-18",2.9999,2.9999,2.9673,2.9999,1800.0],["1985-04-19",2.9999,2.9999,2.9021,2.9673,6900.0],["1985-04-22",2.9673,3.0325,2.9673,2.9673,37800.0],["1985-04-23",2.8695,2.8695,2.7065,2.8369,95400.0],["1985-04-24",2.7717,2.7717,2.6086,2.7391,228600.0],["1985-04-25",2.7391,2.8043,2.7065,2.8043,26700.0],["1985-04-26",2.8369,2.9021,2.8369,2.8695,49200.0],["1985-04-29",2.8695,2.8695,2.8695,2.8695,39900.0],["1985-04-30",2.8695,2.8695,2.8369,2.8695,93600.0],["1985-05-01",2.8695,2.9021,2.8369,2.8695,38700.0],["1985-05-02",2.8695,2.9021,2.8043,2.9021,227700.0],["1985-05-03",2.9021,3.0651,2.9021,3.0651,27300.0],["1985-05-06",3.0651,3.0651,3.0325,3.0325,6600.0],["1985-05-07",3.0325,3.0651,3.0325,3.0651,5700.0],["1985-05-08",3.0325,3.0325,2.9673,2.9673,2700.0],["1985-05-09",2.9999,3.0651,2.9999,3.0651,4200.0],["1985-05-10",3.0651,3.1304,2.9999,3.1304,27300.0],["1985-05-13",3.0651,3.0651,3.0651,3.0651,4200.0],["1985-05-14",3.0651,3.0978,2.9673,3.0325,12300.0],["1985-05-15",3.0325,3.0651,2.9999,3.0325,38400.0],["1985-05-16",2.9999,2.9999,2.8695,2.8695,324300.0],["1985-05-17",2.8695,2.9347,2.8369,2.9347,47400.0],["1985-05-20",2.9347,2.9347,2.8369,2.9021,40800.0],["1985-05-21",2.8369,2.8369,2.7717,2.8043,71400.0],["1985-05-22",2.7717,2.7717,2.7717,2.7717,12000.0],["1985-05-23",2.7717,2.8043,2.7717,2.7717,22200.0],["1985-05-24",2.7717,2.8043,2.7717,2.8043,49800.0],["1985-05-28",2.9347,3.0978,2.9347,3.0978,1881600.0],["1985-05-29",3.0978,3.2282,3.0978,3.2282,550200.0],["1985-05-30",3.2934,3.4564,3.2934,3.3912,401100.0],["1985-05-31",3.3912,3.4564,3.3912,3.4238,191100.0],["1985-06-03",3.4238,3.4564,3.3912,3.4238,28200.0],["1985-06-04",3.4238,3.4238,3.3586,3.3912,57000.0],["1985-06-05",3.3912,3.4564,3.3912,3.3912,47700.0],["1985-06-06",3.3912,3.3912,3.2608,3.326,95400.0],["1985-06-07",3.326,3.3912,3.2608,3.2608,147000.0],["1985-06-10",3.2608,3.326,3.1956,3.1956,230700.0],["1985-06-11",3.1956,3.2608,3.1956,3.2608,4500.0],["1985-06-12",3.2608,3.2608,3.1956,3.2608,52500.0],["1985-06-13",3.2608,3.2608,3.2608,3.2608,2100.0],["1985-06-14",3.2608,3.2608,3.2282,3.2282,19200.0],["1985-06-17",3.1956,3.1956,3.1956,3.1956,30000.0],["1985-06-18",3.1956,3.1956,3.163,3.163,35700.0],["1985-06-19",3.163,3.2282,3.163,3.1956,12300.0],["1985-06-20",3.1304,3.1304,3.0651,3.0651,63900.0],["1985-06-21",3.0651,3.326,3.0651,3.326,63600.0],["1985-06-24",3.326,3.4238,3.2934,3.4238,42900.0],["1985-06-25",3.4238,3.4238,3.3912,3.3912,359100.0],["1985-06-26",3.3912,3.4238,3.3912,3.3912,8100.0],["1985-06-27",3.3912,3.489,3.3912,3.4238,108000.0],["1985-06-28",3.4238,3.4238,3.3912,3.3912,10200.0],["1985-07-01",3.3912,3.4238,3.3912,3.3912,1200.0],["1985-07-02",3.3912,3.4238,3.3912,3.3912,7500.0],["1985-07-03",3.3912,3.3912,3.3912,3.3912,1200.0],["1985-07-05",3.3912,3.4238,3.3912,3.3912,48900.0],["1985-07-08",3.3912,3.3912,3.3912,3.3912,1800.0],["1985-07-09",3.4238,3.489,3.4238,3.4564,30900.0],["1985-07-10",3.4564,3.5217,3.3912,3.4238,72300.0],["1985-07-11",3.4238,3.489,3.3586,3.3912,22200.0],["1985-07-12",3.3912,3.4238,3.3912,3.3912,22800.0],["1985-07-15",3.3912,3.4238,3.3586,3.4238,3900.0],["1985-07-16",3.3912,3.3912,3.3586,3.3912,24900.0],["1985-07-17",3.3912,3.4564,3.3586,3.3586,37200.0],["1985-07-18",3.3586,3.3912,3.326,3.3912,31200.0],["1985-07-19",3.3912,3.3912,3.3586,3.3586,6000.0],["1985-07-22",3.3586,3.3912,3.3586,3.3912,31800.0],["1985-07-23",3.3912,3.4564,3.3912,3.3912,12000.0],["1985-07-24",3.3586,3.3586,3.3586,3.3586,6600.0],["1985-07-25",3.3912,3.4238,3.3912,3.3912,11700.0],["1985-07-26",3.3912,3.3912,3.3586,3.3912,16200.0],["1985-07-29",3.3586,3.3586,3.2934,3.3586,2700.0],["1985-07-30",3.326,3.326,3.2608,3.2608,6900.0],["1985-07-31",3.2282,3.2282,3.1956,3.1956,2100.0],["1985-08-01",3.1956,3.1956,3.1956,3.1956,3300.0],["1985-08-02",3.1956,3.1956,3.1956,3.1956,600.0],["1985-08-05",3.1956,3.1956,3.1956,3.1956,3000.0],["1985-08-06",3.1956,3.1956,3.1956,3.1956,5100.0],["1985-08-07",3.1956,3.2282,3.163,3.1956,15000.0],["1985-08-08",3.1956,3.1956,3.1956,3.1956,6900.0],["1985-08-09",3.2282,3.2608,3.2282,3.2282,2100.0],["1985-08-12",3.1956,3.1956,3.163,3.163,348000.0],["1985-08-13",3.163,3.2608,3.163,3.2608,50100.0],["1985-08-14",3.1956,3.1956,3.163,3.163,225000.0],["1985-08-15",3.163,3.1956,3.163,3.163,67800.0],["1985-08-16",3.163,3.1956,3.163,3.1956,900.0],["1985-08-19",3.1304,3.1304,3.1304,3.1304,11100.0],["1985-08-20",3.0978,3.0978,3.0978,3.0978,900.0],["1985-08-21",3.0977,3.0977,3.0651,3.0651,5100.0],["1985-08-22",3.0651,3.0651,3.0325,3.0651,2700.0],["1985-08-23",3.0651,3.0651,3.0325,3.0325,21000.0],["1985-08-26",3.0325,3.0325,3.0325,3.0325,11400.0],["1985-08-27",3.0325,3.0325,2.9999,3.0325,2700.0],["1985-08-28",3.0325,3.0325,3.0325,3.0325,1200.0],["1985-08-29",3.0977,3.1304,3.0977,3.1304,50100.0],["1985-08-30",3.0651,3.0651,3.0651,3.0651,46500.0],["1985-09-03",3.0651,3.0977,3.0651,3.0651,4500.0],["1985-09-04",3.0651,3.0651,3.0325,3.0325,17700.0],["1985-09-05",2.9999,2.9999,2.9673,2.9673,21000.0],["1985-09-06",2.9673,2.9673,2.9347,2.9347,6300.0],["1985-09-09",2.9347,2.9673,2.9347,2.9347,55200.0],["1985-09-10",2.9347,2.9347,2.9021,2.9021,23100.0],["1985-09-11",2.9021,2.9347,2.9021,2.9021,2400.0],["1985-09-12",2.9021,2.9347,2.8695,2.8695,10800.0],["1985-09-13",2.8695,2.8695,2.8369,2.8695,23100.0],["1985-09-16",2.8369,2.8369,2.7391,2.7391,12300.0],["1985-09-17",2.7391,2.8043,2.7391,2.7717,21000.0],["1985-09-18",2.8043,2.8043,2.8043,2.8043,120300.0],["1985-09-19",2.8043,3.0651,2.8043,3.0651,41400.0],["1985-09-20",3.0651,3.0651,3.0325,3.0325,10800.0],["1985-09-23",2.9673,2.9673,2.9021,2.9021,19800.0],["1985-09-24",2.8369,2.8369,2.7717,2.7717,3600.0],["1985-09-25",2.8369,2.8695,2.8369,2.8369,34800.0],["1985-09-26",2.8369,2.9021,2.8369,2.8369,19500.0],["1985-09-30",2.8369,2.9021,2.8369,2.8369,2700.0],["1985-10-01",2.8695,2.8695,2.8695,2.8695,12300.0],["1985-10-02",2.8695,2.8695,2.8695,2.8695,1500.0],["1985-10-03",2.8695,2.8695,2.8369,2.8695,4500.0],["1985-10-04",2.8695,2.8695,2.8369,2.8695,64800.0],["1985-10-07",2.8695,2.9021,2.7717,2.7717,27600.0],["1985-10-08",2.7717,2.7717,2.7391,2.7391,28200.0],["1985-10-09",2.6738,2.6738,2.6412,2.6412,93600.0],["1985-10-10",2.6086,2.6086,2.6086,2.6086,12900.0],["1985-10-11",2.5434,2.5434,2.5434,2.5434,6000.0],["1985-10-14",2.5434,2.576,2.5108,2.576,12300.0],["1985-10-15",2.576,2.7065,2.576,2.6412,46800.0],["1985-10-16",2.6086,2.6086,2.6086,2.6086,15300.0],["1985-10-17",2.576,2.576,2.576,2.576,900.0],["1985-10-18",2.576,2.6086,2.576,2.6086,79500.0],["1985-10-21",2.6086,2.6086,2.6086,2.6086,15600.0],["1985-10-22",2.576,2.576,2.576,2.576,600.0],["1985-10-23",2.576,2.6086,2.576,2.6086,18900.0],["1985-10-24",2.576,2.576,2.576,2.576,600.0],["1985-10-25",2.5434,2.5434,2.5434,2.5434,3300.0],["1985-10-28",2.5434,2.5434,2.5434,2.5434,5100.0],["1985-10-29",2.5434,2.5434,2.5108,2.5108,19800.0],["1985-10-30",2.5108,2.5434,2.5108,2.5108,12000.0],["1985-10-31",2.5108,2.5434,2.5108,2.5108,172500.0],["1985-11-01",2.5108,2.5434,2.4782,2.4782,24600.0],["1985-11-04",2.4782,2.4782,2.4782,2.4782,3000.0],["1985-11-05",2.4782,2.5108,2.3152,2.3478,45600.0],["1985-11-06",2.3478,2.3804,2.3152,2.3478,176100.0],["1985-11-07",2.3478,2.3804,2.3152,2.3152,161100.0],["1985-11-08",2.2826,2.2826,2.0869,2.1847,241500.0],["1985-11-11",2.1847,2.1847,2.1521,2.1847,239400.0],["1985-11-12",2.1847,2.2173,2.1195,2.1521,258000.0],["1985-11-13",2.1521,2.1847,2.1195,2.1195,28800.0],["1985-11-14",2.1195,2.1521,2.1195,2.1521,81600.0],["1985-11-15",2.1521,2.2173,2.0869,2.1847,334500.0],["1985-11-18",2.2826,2.5434,2.2826,2.4782,413700.0],["1985-11-19",2.5108,2.6738,2.5108,2.5434,127800.0],["1985-11-20",2.5434,2.576,2.5434,2.5434,6600.0],["1985-11-21",2.5434,2.6086,2.4782,2.4782,23100.0],["1985-11-22",2.4782,2.6086,2.4782,2.5434,15600.0],["1985-11-25",2.5434,2.576,2.413,2.413,27900.0],["1985-11-26",2.413,2.4782,2.413,2.4782,5400.0],["1985-11-27",2.4782,2.5108,2.4782,2.5108,24000.0],["1985-11-29",2.5108,2.576,2.4782,2.5434,23400.0],["1985-12-02",2.5434,2.576,2.5108,2.5108,10500.0],["1985-12-03",2.4456,2.4456,2.4456,2.4456,294000.0],["1985-12-04",2.4456,2.5434,2.4456,2.5434,24000.0],["1985-12-05",2.5434,2.5434,2.5108,2.5108,49200.0],["1985-12-06",2.4782,2.4782,2.4782,2.4782,7500.0],["1985-12-09",2.5108,2.5434,2.5108,2.5434,26700.0],["1985-12-10",2.5434,2.5434,2.4782,2.4782,9900.0],["1985-12-11",2.5434,2.7391,2.5434,2.7065,1619100.0],["1985-12-12",2.7391,2.9021,2.7391,2.8695,373200.0],["1985-12-13",2.8695,3.1956,2.8695,3.1956,72300.0],["1985-12-16",3.1956,3.1956,2.9999,3.0651,138000.0],["1985-12-17",3.0651,3.1304,3.0651,3.0651,69300.0],["1985-12-18",3.0651,3.0978,2.8695,2.9021,89100.0],["1985-12-19",2.9021,2.9673,2.7391,2.8369,46500.0],["1985-12-20",2.8369,2.8369,2.7391,2.8043,105300.0],["1985-12-23",2.8043,2.8369,2.7391,2.7717,24600.0],["1985-12-24",2.7717,2.7717,2.7391,2.7717,80400.0],["1985-12-26",2.7717,2.8043,2.7391,2.8043,15300.0],["1985-12-27",2.7717,2.7717,2.7391,2.7391,37500.0],["1985-12-30",2.7391,2.8043,2.6738,2.7391,44100.0],["1985-12-31",2.7391,2.8043,2.7391,2.8043,26100.0],["1986-01-02",2.8043,2.8369,2.7391,2.7391,73800.0],["1986-01-03",2.7391,2.7391,2.7391,2.7391,42600.0],["1986-01-06",2.7391,2.7391,2.6738,2.7065,31200.0],["1986-01-07",2.7065,2.8695,2.7065,2.8695,42900.0],["1986-01-08",2.8695,2.8695,2.8043,2.8043,32700.0],["1986-01-09",2.8043,2.8369,2.7717,2.8369,65100.0],["1986-01-10",2.8369,2.8695,2.8043,2.8695,54600.0],["1986-01-13",2.8695,3.0325,2.8695,3.0325,97200.0],["1986-01-14",3.0325,3.0651,2.9347,2.9673,58200.0],["1986-01-15",2.9673,3.0325,2.9347,2.9347,8700.0],["1986-01-16",2.9347,2.9673,2.8695,2.8695,100200.0],["1986-01-17",2.8695,2.8695,2.8043,2.8695,39900.0],["1986-01-20",2.8369,2.8369,2.8043,2.8369,7500.0],["1986-01-21",2.8369,2.8369,2.7717,2.7717,15600.0],["1986-01-22",2.8043,2.8369,2.8043,2.8369,15000.0],["1986-01-23",2.8695,2.8695,2.8695,2.8695,42000.0],["1986-01-24",2.8369,2.8369,2.7391,2.7391,29700.0],["1986-01-27",2.8043,2.9021,2.8043,2.8369,79200.0],["1986-01-28",2.8369,2.8695,2.8043,2.8369,12000.0],["1986-01-29",2.8369,2.8695,2.8043,2.8695,64800.0],["1986-01-30",2.8369,2.8369,2.7717,2.8043,9000.0],["1986-01-31",2.8369,2.8369,2.8369,2.8369,15300.0],["1986-02-03",2.8369,2.9347,2.8369,2.9347,15900.0],["1986-02-04",2.9347,2.9347,2.8695,2.8695,11100.0],["1986-02-05",2.8369,2.8369,2.7391,2.8369,26100.0],["1986-02-06",2.8369,2.8369,2.8043,2.8043,21900.0],["1986-02-07",2.7391,2.7391,2.5108,2.6738,63600.0],["1986-02-10",2.6738,2.6738,2.6086,2.6086,536100.0],["1986-02-11",2.6086,2.6412,2.576,2.6412,66300.0],["1986-02-12",2.6086,2.6086,2.4456,2.5434,71700.0],["1986-02-13",2.5434,2.7717,2.5108,2.7717,498900.0],["1986-02-14",2.8043,2.9347,2.8043,2.8043,55500.0],["1986-02-18",2.8369,2.9347,2.8369,2.9021,74700.0],["1986-02-19",2.9021,2.9347,2.9021,2.9347,23700.0],["1986-02-20",2.9347,2.9347,2.8043,2.8695,337800.0],["1986-02-21",2.8695,2.9347,2.8695,2.9347,174000.0],["1986-02-24",2.9347,2.9999,2.9021,2.9673,75600.0],["1986-02-25",2.9673,2.9673,2.8043,2.8695,183600.0],["1986-02-26",2.8695,2.8695,2.7391,2.7391,109500.0],["1986-02-27",2.7717,2.8369,2.7717,2.8369,180000.0],["1986-02-28",2.8369,2.9347,2.8369,2.9347,193800.0],["1986-03-03",2.9347,2.9347,2.8043,2.8043,126300.0],["1986-03-04",2.8043,2.8695,2.7717,2.7717,63000.0],["1986-03-05",2.8043,2.8043,2.8043,2.8043,7200.0],["1986-03-06",2.8369,2.9673,2.8369,2.9021,34800.0],["1986-03-07",2.9021,2.9021,2.8695,2.9021,6600.0],["1986-03-10",2.8695,2.8695,2.8695,2.8695,3300.0],["1986-03-11",2.8369,2.8369,2.8043,2.8369,3600.0],["1986-03-12",2.8043,2.8043,2.8043,2.8043,63300.0],["1986-03-13",2.8043,2.8695,2.7065,2.8695,111900.0],["1986-03-14",2.8695,2.8695,2.7717,2.8695,114600.0],["1986-03-17",2.8043,2.8043,2.5108,2.7065,115800.0],["1986-03-18",2.7065,2.7391,2.6738,2.6738,73500.0],["1986-03-19",2.6738,2.6738,2.6086,2.6412,74400.0],["1986-03-20",2.6086,2.6086,2.4456,2.5434,78300.0],["1986-03-21",2.5434,2.576,2.2499,2.3478,440400.0],["1986-03-24",2.3804,2.576,2.3804,2.576,70200.0],["1986-03-25",2.576,2.6086,2.4782,2.576,25500.0],["1986-03-26",2.576,2.576,2.5108,2.576,29700.0],["1986-03-27",2.576,2.6738,2.5434,2.6412,88800.0],["1986-03-31",2.6412,2.7065,2.6086,2.6738,17100.0],["1986-04-01",2.6738,2.8369,2.6086,2.6086,8400.0],["1986-04-02",2.576,2.576,2.4782,2.4782,16200.0],["1986-04-03",2.4782,2.5434,2.4782,2.4782,15600.0],["1986-04-04",2.4782,2.4782,2.3804,2.4782,107700.0],["1986-04-07",2.4782,2.4782,2.3804,2.4456,117300.0],["1986-04-08",2.4456,2.5108,2.4456,2.4782,22800.0],["1986-04-09",2.4456,2.4456,2.3804,2.413,114600.0],["1986-04-10",2.4456,2.6412,2.4456,2.6086,85500.0],["1986-04-11",2.6412,2.7391,2.6412,2.7065,59700.0],["1986-04-14",2.6738,2.6738,2.6086,2.6086,37200.0],["1986-04-15",2.6412,2.7717,2.6412,2.6738,40800.0],["1986-04-16",2.7065,2.9673,2.7065,2.8043,25500.0],["1986-04-17",2.8043,2.8369,2.7065,2.7717,30000.0],["1986-04-18",2.7717,2.8043,2.7065,2.7717,41100.0],["1986-04-21",2.7717,2.8043,2.7065,2.8043,42300.0],["1986-04-22",2.7717,2.7717,2.6738,2.6738,96300.0],["1986-04-23",2.6738,2.6738,2.6086,2.6086,62100.0],["1986-04-24",2.6738,2.7391,2.6738,2.7391,70200.0],["1986-04-25",2.7391,2.8043,2.7391,2.8043,29100.0],["1986-04-28",2.8043,2.8695,2.7717,2.7717,61800.0],["1986-04-29",2.7717,2.8369,2.7065,2.7391,49800.0],["1986-04-30",2.7717,2.8043,2.7717,2.8043,15600.0],["1986-05-01",2.8043,2.8695,2.7391,2.8369,96600.0],["1986-05-02",2.8369,2.8695,2.8043,2.8369,50700.0],["1986-05-05",2.8369,2.8695,2.8043,2.8369,24000.0],["1986-05-06",2.8695,2.9673,2.8695,2.9347,44400.0],["1986-05-07",2.9021,2.9021,2.7717,2.8369,34800.0],["1986-05-08",2.8695,2.9021,2.8695,2.9021,22200.0],["1986-05-09",2.9021,2.9021,2.8043,2.8695,11700.0],["1986-05-12",2.8369,2.8369,2.8043,2.8043,30000.0],["1986-05-13",2.8369,3.2282,2.8369,3.0978,366000.0],["1986-05-14",3.0978,3.1304,2.9673,2.9999,275700.0],["1986-05-15",2.9347,2.9347,2.9021,2.9021,26100.0],["1986-05-16",2.9021,2.9347,2.7717,2.8043,119400.0],["1986-05-19",2.8043,2.8369,2.7717,2.8043,20100.0],["1986-05-20",2.8043,2.8695,2.8043,2.8369,22800.0],["1986-05-21",2.8369,2.8369,2.7717,2.8369,22200.0],["1986-05-22",2.8369,2.9347,2.8369,2.8695,33900.0],["1986-05-23",2.8695,2.9347,2.8695,2.9021,14100.0],["1986-05-27",2.9021,2.9021,2.8695,2.9021,21900.0],["1986-05-28",2.9021,2.9673,2.8695,2.9347,81600.0],["1986-05-29",2.9347,2.9999,2.8695,2.9673,38100.0],["1986-05-30",2.9999,3.1304,2.9999,3.0651,61200.0],["1986-06-02",3.0651,3.0978,2.9999,3.0325,38700.0],["1986-06-03",3.0325,3.0978,3.0325,3.0325,13200.0],["1986-06-04",3.0325,3.0977,2.9021,3.0651,32100.0],["1986-06-05",3.0651,3.1304,3.0325,3.0325,21600.0],["1986-06-06",3.0325,3.0651,2.9347,2.9673,153000.0],["1986-06-09",2.9673,2.9673,2.9021,2.9673,22500.0],["1986-06-10",2.9673,3.0325,2.9021,2.9021,44100.0],["1986-06-11",2.9021,2.9673,2.9021,2.9021,22800.0],["1986-06-12",2.9021,2.9673,2.9021,2.9021,24900.0],["1986-06-13",2.9021,3.0325,2.9021,3.0325,23400.0],["1986-06-16",3.0325,3.0651,2.9673,3.0651,17700.0],["1986-06-17",2.9999,2.9999,2.8369,2.8695,25800.0],["1986-06-18",2.8695,2.8695,2.7717,2.8369,36300.0],["1986-06-19",2.8369,2.8369,2.7391,2.7717,148500.0],["1986-06-20",2.7717,2.7717,2.7065,2.7391,16200.0],["1986-06-23",2.7065,2.7065,2.6086,2.6086,66900.0],["1986-06-24",2.6086,2.6086,2.5434,2.576,52500.0],["1986-06-25",2.576,2.6086,2.5108,2.576,27600.0],["1986-06-26",2.576,2.6412,2.576,2.6412,24900.0],["1986-06-27",2.6412,2.6738,2.6086,2.6412,14400.0],["1986-06-30",2.6412,2.7391,2.6086,2.6738,219300.0],["1986-07-01",2.6738,2.7065,2.6412,2.6738,64200.0],["1986-07-02",2.6738,2.7065,2.6412,2.7065,29700.0],["1986-07-03",2.6086,2.6086,2.3152,2.4782,213000.0],["1986-07-07",2.4782,2.4782,2.3804,2.3804,29400.0],["1986-07-08",2.413,2.4782,2.413,2.413,31800.0],["1986-07-09",2.413,2.5108,2.3804,2.5108,15600.0],["1986-07-10",2.4782,2.4782,2.413,2.413,3600.0],["1986-07-11",2.4782,2.576,2.4782,2.5434,19200.0],["1986-07-14",2.5434,2.5434,2.5434,2.5434,3600.0],["1986-07-15",2.5434,2.576,2.4456,2.4456,16800.0],["1986-07-16",2.4456,2.576,2.413,2.5108,24600.0],["1986-07-17",2.5108,2.5434,2.4456,2.4782,2400.0],["1986-07-18",2.4456,2.4456,2.413,2.4456,12000.0],["1986-07-21",2.4456,2.4782,2.413,2.4456,30900.0],["1986-07-22",2.4456,2.5108,2.4456,2.4456,2400.0],["1986-07-23",2.4782,2.6738,2.4782,2.5434,94800.0],["1986-07-24",2.5434,2.6086,2.5434,2.576,115500.0],["1986-07-25",2.576,2.576,2.576,2.576,10500.0],["1986-07-28",2.576,2.6086,2.5434,2.5434,10200.0],["1986-07-29",2.5434,2.5434,2.5108,2.5108,30600.0],["1986-07-30",2.4782,2.4782,2.4456,2.4456,21000.0],["1986-07-31",2.4456,2.4782,2.413,2.413,13200.0],["1986-08-01",2.413,2.413,2.413,2.413,3000.0],["1986-08-04",2.413,2.4782,2.413,2.413,20400.0],["1986-08-05",2.413,2.4782,2.413,2.413,43200.0],["1986-08-06",2.3804,2.3804,2.3478,2.3478,83400.0],["1986-08-07",2.3478,2.3478,2.3152,2.3152,16500.0],["1986-08-08",2.3478,2.3804,2.3478,2.3478,68400.0],["1986-08-11",2.3478,2.3804,2.2826,2.3152,57600.0],["1986-08-12",2.3152,2.3152,2.2826,2.3152,29100.0],["1986-08-13",2.2826,2.2826,2.1847,2.2499,90900.0],["1986-08-14",2.2173,2.2173,2.2173,2.2173,99900.0],["1986-08-15",2.2173,2.3152,2.2173,2.3152,62100.0],["1986-08-18",2.3152,2.3152,2.2826,2.2826,5100.0],["1986-08-19",2.2826,2.3152,2.2826,2.3152,4500.0],["1986-08-20",2.3152,2.3152,2.2826,2.2826,52800.0],["1986-08-21",2.2826,2.3152,2.2826,2.3152,6300.0],["1986-08-22",2.3152,2.3478,2.3152,2.3478,3900.0],["1986-08-25",2.3152,2.3152,2.2173,2.2173,253500.0],["1986-08-26",2.2173,2.2826,2.1847,2.2826,24600.0],["1986-08-27",2.2826,2.2826,2.2499,2.2499,7800.0],["1986-08-28",2.2499,2.2499,2.2499,2.2499,4800.0],["1986-08-29",2.2499,2.2826,2.2499,2.2499,18900.0],["1986-09-02",2.2499,2.2826,2.2499,2.2826,70800.0],["1986-09-03",2.2826,2.2826,2.2499,2.2499,10800.0],["1986-09-04",2.2499,2.3152,2.2499,2.2826,10500.0],["1986-09-05",2.2826,2.2826,2.2499,2.2826,18900.0],["1986-09-08",2.2826,2.2826,2.2499,2.2499,9300.0],["1986-09-09",2.2499,2.2826,2.2173,2.2826,15900.0],["1986-09-10",2.2826,2.3152,2.1847,2.1847,29100.0],["1986-09-11",2.1847,2.2173,2.1847,2.2173,98100.0],["1986-09-12",2.2173,2.2173,2.1521,2.1847,9900.0],["1986-09-15",2.1847,2.1847,2.1521,2.1521,21300.0],["1986-09-16",2.1195,2.1195,2.0217,2.0217,197100.0],["1986-09-17",2.0217,2.0543,2.0217,2.0543,15900.0],["1986-09-18",2.0543,2.0869,2.0543,2.0543,12300.0],["1986-09-19",2.0543,2.0869,2.0217,2.0869,74700.0],["1986-09-22",2.0869,2.0869,2.0543,2.0543,9600.0],["1986-09-23",2.0543,2.0869,1.9565,1.9565,467700.0],["1986-09-24",1.9565,1.9891,1.9565,1.9565,137400.0],["1986-09-25",1.9565,1.9891,1.826,1.8913,377100.0],["1986-09-26",1.8913,1.9239,1.8587,1.9239,35100.0],["1986-09-29",1.9239,1.9239,1.8913,1.8913,57900.0],["1986-09-30",1.9239,2.0543,1.9239,2.0543,11400.0],["1986-10-01",2.0543,2.0543,2.0543,2.0543,3600.0],["1986-10-02",2.0217,2.0217,1.9891,2.0217,6000.0],["1986-10-03",2.0217,2.0217,1.9891,1.9891,5400.0],["1986-10-06",1.9891,2.1847,1.9891,2.1847,24000.0],["1986-10-07",2.2499,2.413,2.2499,2.3152,168900.0],["1986-10-08",2.2826,2.2826,2.2173,2.2173,111600.0],["1986-10-09",2.2173,2.2499,2.0869,2.1847,22200.0],["1986-10-10",2.1195,2.1195,2.0217,2.0869,39600.0],["1986-10-13",2.0869,2.0869,2.0217,2.0217,3900.0],["1986-10-14",2.0217,2.0217,1.9565,1.9565,548100.0],["1986-10-15",1.9565,1.9891,1.9565,1.9891,270600.0],["1986-10-16",2.0217,2.0217,2.0217,2.0217,20400.0],["1986-10-17",2.0217,2.0543,1.9891,2.0543,4800.0],["1986-10-20",2.0543,2.0543,2.0217,2.0543,9900.0],["1986-10-21",2.0543,2.0869,1.9891,2.0543,435900.0],["1986-10-22",2.0543,2.0543,2.0217,2.0217,7500.0],["1986-10-23",2.0217,2.0543,2.0217,2.0543,8100.0],["1986-10-24",2.0543,2.0869,1.9891,1.9891,59400.0],["1986-10-27",1.9891,1.9891,1.9239,1.9239,172200.0],["1986-10-28",1.9891,2.0217,1.9891,2.0217,110400.0],["1986-10-29",2.0217,2.0543,1.9891,2.0217,113100.0],["1986-10-30",2.0543,2.0869,2.0543,2.0543,46800.0],["1986-10-31",2.0543,2.1195,2.0543,2.0869,30000.0],["1986-11-03",2.0869,2.0869,2.0543,2.0869,18000.0],["1986-11-04",2.0869,2.2173,2.0869,2.1847,94200.0],["1986-11-05",2.2173,2.5108,2.2173,2.4782,180300.0],["1986-11-06",2.4782,2.7391,2.4782,2.7065,386400.0],["1986-11-07",2.7065,2.7391,2.5108,2.5434,147300.0],["1986-11-10",2.5434,2.576,2.2826,2.4456,104700.0],["1986-11-11",2.4456,2.4456,2.413,2.413,12300.0],["1986-11-12",2.3804,2.3804,2.3478,2.3478,75000.0],["1986-11-13",2.3478,2.4456,2.3478,2.4456,23700.0],["1986-11-14",2.4456,2.4782,2.3804,2.3804,40500.0],["1986-11-17",2.3804,2.4456,2.3804,2.4456,28500.0],["1986-11-18",2.4456,2.4782,2.413,2.4456,43200.0],["1986-11-19",2.4456,2.4456,2.3804,2.3804,19200.0],["1986-11-20",2.3478,2.3478,2.2826,2.3478,118200.0],["1986-11-21",2.3478,2.3804,2.2826,2.3478,17400.0],["1986-11-24",2.3152,2.3152,2.1521,2.1847,33900.0],["1986-11-25",2.1847,2.1847,2.1847,2.1847,42000.0],["1986-11-26",2.1847,2.2826,2.1847,2.2826,19200.0],["1986-11-28",2.2499,2.2499,2.2173,2.2173,16500.0],["1986-12-01",2.2499,2.2499,2.2499,2.2499,12300.0],["1986-12-02",2.2499,2.2826,2.2173,2.2173,21000.0],["1986-12-03",2.2173,2.2173,2.0869,2.1521,1168200.0],["1986-12-04",2.1521,2.1847,2.1521,2.1521,14400.0],["1986-12-05",2.1521,2.1847,2.1521,2.1847,23400.0],["1986-12-08",2.1847,2.1847,2.1521,2.1521,20100.0],["1986-12-09",2.1521,2.2173,2.1521,2.1521,32400.0],["1986-12-10",2.1521,2.1847,2.1521,2.1847,22200.0],["1986-12-11",2.1195,2.1195,2.1195,2.1195,18000.0],["1986-12-12",2.1195,2.1195,2.0217,2.0217,104400.0],["1986-12-15",2.0217,2.0217,1.9891,1.9891,14100.0],["1986-12-16",1.9565,1.9565,1.826,1.8587,77400.0],["1986-12-17",1.8913,1.9891,1.8913,1.9239,67500.0],["1986-12-18",1.9239,1.9239,1.826,1.826,53700.0],["1986-12-19",1.826,1.8913,1.7934,1.8913,67800.0],["1986-12-22",1.8913,1.8913,1.7934,1.8913,56700.0],["1986-12-23",1.8913,1.9239,1.826,1.826,68100.0],["1986-12-24",1.826,1.8913,1.826,1.8587,39000.0],["1986-12-26",1.8587,1.8587,1.8587,1.8587,3600.0],["1986-12-29",1.7934,1.7934,1.7608,1.7608,114000.0],["1986-12-30",1.7608,1.7934,1.7282,1.7608,98400.0],["1986-12-31",1.7608,1.7934,1.7282,1.7282,148200.0],["1987-01-02",1.7608,1.826,1.7608,1.7608,14100.0],["1987-01-05",1.7934,1.9565,1.7934,1.9565,13500.0],["1987-01-06",1.9565,1.9891,1.8587,1.9565,17100.0],["1987-01-07",1.9565,2.0869,1.9565,2.0869,81600.0],["1987-01-08",2.0869,2.0869,2.0217,2.0543,13500.0],["1987-01-09",2.0543,2.0869,2.0543,2.0869,19800.0],["1987-01-12",2.0869,2.1195,2.0543,2.0869,82500.0],["1987-01-13",2.0869,2.0869,2.0543,2.0869,14700.0],["1987-01-14",2.0869,2.1521,2.0869,2.1521,15300.0],["1987-01-15",2.1195,2.1195,2.0217,2.0543,78600.0],["1987-01-16",2.0217,2.0217,1.8913,1.9565,102000.0],["1987-01-19",1.9565,2.1195,1.9565,2.1195,41400.0],["1987-01-20",2.1195,2.1521,2.0543,2.1195,31800.0],["1987-01-21",2.1195,2.2173,2.1195,2.1195,129300.0],["1987-01-22",2.1195,2.1521,2.0217,2.0869,27000.0],["1987-01-23",2.0869,2.1521,2.0869,2.1195,36600.0],["1987-01-26",2.0543,2.0543,2.0217,2.0543,13800.0],["1987-01-27",2.0543,2.0869,2.0543,2.0869,12900.0],["1987-01-28",2.0869,2.0869,2.0217,2.0217,281100.0],["1987-01-29",2.0217,2.0543,2.0217,2.0217,19800.0],["1987-01-30",2.0217,2.0543,2.0217,2.0217,4500.0],["1987-02-02",2.0217,2.0543,2.0217,2.0217,9600.0],["1987-02-03",2.0217,2.0217,2.0217,2.0217,5700.0],["1987-02-04",2.0543,2.1195,2.0543,2.0869,91200.0],["1987-02-05",2.0869,2.1195,2.0869,2.1195,39600.0],["1987-02-06",2.1195,2.1195,2.0869,2.0869,38700.0],["1987-02-09",2.0869,2.0869,2.0217,2.0869,57600.0],["1987-02-10",2.0869,2.0869,2.0543,2.0869,45900.0],["1987-02-11",2.0869,2.2499,2.0869,2.2499,225000.0],["1987-02-12",2.2499,2.2499,2.1847,2.2173,40500.0],["1987-02-13",2.2173,2.2173,2.1521,2.1521,18900.0],["1987-02-17",2.1521,2.2499,2.1521,2.1847,24300.0],["1987-02-18",2.1847,2.2173,2.1521,2.1847,28200.0],["1987-02-19",2.1847,2.2173,2.1847,2.2173,52800.0],["1987-02-20",2.2173,2.2173,2.1521,2.1521,30300.0],["1987-02-23",2.1521,2.1521,2.0543,2.0543,14700.0],["1987-02-24",2.0543,2.0869,1.9891,1.9891,11700.0],["1987-02-25",1.9891,1.9891,1.8913,1.9891,10500.0],["1987-02-26",1.9891,2.0869,1.9891,1.9891,43200.0],["1987-02-27",1.9891,2.0543,1.9891,1.9891,3600.0],["1987-03-02",1.9891,2.0543,1.8913,1.9239,44400.0],["1987-03-03",1.9239,1.9565,1.8913,1.9239,54300.0],["1987-03-04",1.9239,1.9891,1.9239,1.9891,46500.0],["1987-03-05",1.9891,1.9891,1.9239,1.9239,43500.0],["1987-03-06",1.9239,2.0869,1.9239,2.0869,46500.0],["1987-03-09",2.0543,2.0543,2.0217,2.0217,7500.0],["1987-03-10",2.0217,2.0543,1.9891,2.0543,23700.0],["1987-03-11",2.0543,2.0543,2.0217,2.0217,6000.0],["1987-03-12",2.0217,2.0543,2.0217,2.0543,15600.0],["1987-03-13",2.0543,2.0543,2.0217,2.0543,20400.0],["1987-03-16",2.0543,2.0543,1.9565,1.9565,226500.0],["1987-03-17",1.9565,1.9565,1.826,1.8587,277500.0],["1987-03-18",1.8587,1.8913,1.826,1.8587,156300.0],["1987-03-19",1.8587,1.9239,1.8587,1.9239,161400.0],["1987-03-20",1.9239,1.9565,1.9239,1.9239,16200.0],["1987-03-23",1.9239,1.9891,1.9239,1.9891,10500.0],["1987-03-24",1.9565,1.9565,1.8913,1.8913,113700.0],["1987-03-25",1.9239,1.9565,1.9239,1.9239,18300.0],["1987-03-26",1.9239,1.9565,1.8913,1.9565,41100.0],["1987-03-27",1.9565,1.9891,1.8913,1.8913,23400.0],["1987-03-30",1.8913,1.8913,1.8587,1.8913,30000.0],["1987-03-31",1.8913,1.9239,1.8587,1.8587,65100.0],["1987-04-01",1.8587,1.8587,1.826,1.826,11400.0],["1987-04-02",1.8587,1.9891,1.8587,1.8587,33300.0],["1987-04-03",1.8587,1.9239,1.8587,1.8913,15000.0],["1987-04-06",1.9239,1.9891,1.9239,1.9239,109800.0],["1987-04-07",1.9239,1.9891,1.9239,1.9565,25200.0],["1987-04-08",1.9565,1.9565,1.9239,1.9239,41700.0],["1987-04-09",1.9239,1.9891,1.8587,1.8587,166200.0],["1987-04-10",1.8587,1.9239,1.8587,1.8587,12600.0],["1987-04-13",1.8587,1.9239,1.826,1.826,17100.0],["1987-04-14",1.826,1.9239,1.826,1.9239,23400.0],["1987-04-15",1.9239,1.9239,1.8913,1.9239,4800.0],["1987-04-16",1.8913,1.8913,1.8587,1.8587,4200.0],["1987-04-20",1.8587,1.8587,1.8587,1.8587,7500.0],["1987-04-21",1.8587,1.8587,1.8587,1.8587,18600.0],["1987-04-22",1.8587,1.9239,1.8587,1.8587,58800.0],["1987-04-23",1.8587,1.8913,1.8587,1.8587,48000.0],["1987-04-24",1.826,1.826,1.826,1.826,13500.0],["1987-04-27",1.826,1.8913,1.826,1.8913,18900.0],["1987-04-28",1.8913,1.8913,1.826,1.826,41400.0],["1987-04-29",1.826,1.826,1.7608,1.7608,4800.0],["1987-04-30",1.7934,1.8587,1.7934,1.826,30600.0],["1987-05-01",1.7934,1.7934,1.7282,1.7934,12900.0],["1987-05-04",1.7934,1.826,1.7608,1.826,11100.0],["1987-05-05",1.826,1.8587,1.826,1.826,6600.0],["1987-05-06",1.826,1.826,1.7282,1.7282,30000.0],["1987-05-07",1.7282,1.7282,1.663,1.6956,149100.0],["1987-05-08",1.6956,1.826,1.663,1.826,317700.0],["1987-05-11",1.826,1.8913,1.7934,1.826,64200.0],["1987-05-12",1.826,1.8587,1.7608,1.8587,50100.0],["1987-05-13",1.8587,1.8913,1.7934,1.826,26400.0],["1987-05-14",1.7934,1.7934,1.7608,1.7608,14100.0],["1987-05-15",1.7608,1.826,1.7608,1.826,21300.0],["1987-05-18",1.826,1.826,1.7934,1.826,64500.0],["1987-05-19",1.826,1.826,1.826,1.826,15900.0],["1987-05-20",1.826,1.826,1.7608,1.7608,5400.0],["1987-05-21",1.7608,1.7934,1.7608,1.7608,12300.0],["1987-05-22",1.7608,1.7934,1.7282,1.7282,45300.0],["1987-05-26",1.7282,1.826,1.7282,1.826,23400.0],["1987-05-27",1.826,1.826,1.7608,1.7608,29400.0],["1987-05-28",1.7608,1.7934,1.7608,1.7608,23100.0],["1987-05-29",1.7608,1.826,1.7608,1.7608,18600.0],["1987-06-01",1.7608,1.9565,1.7608,1.9239,110100.0],["1987-06-02",1.8913,1.8913,1.826,1.8587,33300.0],["1987-06-03",1.8587,1.9239,1.826,1.826,22500.0],["1987-06-04",1.826,1.8587,1.826,1.826,17100.0],["1987-06-05",1.826,2.0869,1.826,2.0869,353700.0],["1987-06-08",2.1195,2.413,2.1195,2.3478,261600.0],["1987-06-09",2.3478,2.413,2.2173,2.2499,204000.0],["1987-06-10",2.2499,2.2826,2.1847,2.1847,54600.0],["1987-06-11",2.1847,2.2499,2.1847,2.2499,84000.0],["1987-06-12",2.2499,2.2499,2.1847,2.2173,38700.0],["1987-06-15",2.3804,2.4456,2.3804,2.413,223800.0],["1987-06-16",2.413,2.4782,2.2826,2.3152,100500.0],["1987-06-17",2.3152,2.3152,2.2826,2.3152,61500.0],["1987-06-18",2.3152,2.3478,2.2826,2.2826,28500.0],["1987-06-19",2.3152,2.576,2.3152,2.5108,118800.0],["1987-06-22",2.5108,2.6738,2.5108,2.6412,190800.0],["1987-06-23",2.6412,2.7065,2.576,2.576,89700.0],["1987-06-24",2.576,2.6086,2.413,2.4456,71400.0],["1987-06-25",2.4456,2.5108,2.413,2.413,59100.0],["1987-06-26",2.413,2.576,2.3804,2.576,114000.0],["1987-06-29",2.576,2.6086,2.4782,2.6086,119700.0],["1987-06-30",2.6086,2.6412,2.5434,2.6086,86400.0],["1987-07-01",2.6086,2.6412,2.576,2.6412,149400.0],["1987-07-02",2.6412,2.7717,2.6086,2.7717,179700.0],["1987-07-06",2.7717,2.9021,2.7065,2.8695,152100.0],["1987-07-07",2.8695,2.8695,2.7391,2.7391,127200.0],["1987-07-08",2.7065,2.7065,2.6412,2.6412,70500.0],["1987-07-09",2.6086,2.6086,2.5108,2.6086,124800.0],["1987-07-10",2.576,2.576,2.4782,2.5108,26400.0],["1987-07-13",2.5108,2.576,2.5108,2.5108,29700.0],["1987-07-14",2.5108,2.5434,2.4782,2.4782,35400.0],["1987-07-15",2.4782,2.6086,2.4782,2.5434,152400.0],["1987-07-16",2.6086,2.6738,2.6086,2.6738,66300.0],["1987-07-17",2.6738,2.6738,2.6086,2.6412,34500.0],["1987-07-20",2.6412,2.6412,2.576,2.576,33000.0],["1987-07-21",2.576,2.6086,2.5434,2.5434,69000.0],["1987-07-22",2.5434,2.576,2.413,2.413,53700.0],["1987-07-23",2.413,2.4456,2.3478,2.3478,73800.0],["1987-07-24",2.3478,2.4456,2.3478,2.3804,16200.0],["1987-07-27",2.3804,2.413,2.3804,2.413,24300.0],["1987-07-28",2.413,2.413,2.2826,2.3152,50100.0],["1987-07-29",2.3152,2.3804,2.3152,2.3478,24000.0],["1987-07-30",2.3478,2.3478,2.3152,2.3478,20700.0],["1987-07-31",2.3478,2.3804,2.3152,2.3478,31200.0],["1987-08-03",2.3478,2.4456,2.3478,2.4456,28800.0],["1987-08-04",2.4782,2.576,2.4782,2.5108,49200.0],["1987-08-05",2.5108,2.5108,2.413,2.413,47100.0],["1987-08-06",2.413,2.4782,2.3804,2.413,38400.0],["1987-08-07",2.413,2.4456,2.3804,2.413,9600.0],["1987-08-10",2.413,2.4782,2.3804,2.4456,26100.0],["1987-08-11",2.4456,2.4456,2.3152,2.3478,28500.0],["1987-08-12",2.3478,2.3804,2.3152,2.3152,47100.0],["1987-08-13",2.3152,2.3152,2.2499,2.2826,31500.0],["1987-08-14",2.2826,2.3152,2.2499,2.2826,21600.0],["1987-08-17",2.2826,2.3152,2.2499,2.3152,14100.0],["1987-08-18",2.3152,2.3478,2.2499,2.2499,39600.0],["1987-08-19",2.2499,2.2826,2.2173,2.2499,11700.0],["1987-08-20",2.2499,2.2826,2.1847,2.2173,17400.0],["1987-08-21",2.2173,2.3152,2.1521,2.2499,63600.0],["1987-08-24",2.2499,2.2826,2.1847,2.2499,13800.0],["1987-08-25",2.2826,2.3152,2.2826,2.3152,30300.0],["1987-08-26",2.3152,2.3152,2.2499,2.2826,33300.0],["1987-08-27",2.2826,2.4782,2.2826,2.4782,307200.0],["1987-08-28",2.4782,2.8043,2.4782,2.8043,190200.0],["1987-08-31",2.7717,2.7717,2.5434,2.576,144600.0],["1987-09-01",2.576,2.8043,2.576,2.6086,362400.0],["1987-09-02",2.6086,2.6086,2.5434,2.576,23100.0],["1987-09-03",2.576,2.6086,2.5108,2.576,23700.0],["1987-09-04",2.576,2.6086,2.413,2.4456,46200.0],["1987-09-08",2.413,2.413,2.2499,2.3152,42300.0],["1987-09-09",2.3152,2.413,2.2826,2.3478,16800.0],["1987-09-10",2.3478,2.5108,2.3152,2.5108,73800.0],["1987-09-11",2.5108,2.576,2.4456,2.4782,52200.0],["1987-09-14",2.4782,2.5108,2.3152,2.3478,33300.0],["1987-09-15",2.3478,2.3478,2.2826,2.3152,62700.0],["1987-09-16",2.3152,2.413,2.2826,2.3804,28200.0],["1987-09-17",2.3804,2.3804,2.3478,2.3478,20100.0],["1987-09-18",2.3478,2.413,2.3152,2.3152,34500.0],["1987-09-21",2.3478,2.3804,2.3478,2.3804,10200.0],["1987-09-22",2.3804,2.413,2.3478,2.413,20100.0],["1987-09-23",2.413,2.413,2.3478,2.3804,10200.0],["1987-09-24",2.3804,2.3804,2.3478,2.3478,10500.0],["1987-09-25",2.3478,2.3478,2.3152,2.3478,7800.0],["1987-09-28",2.3152,2.3152,2.2499,2.3152,36600.0],["1987-09-29",2.2826,2.2826,2.2826,2.2826,3600.0],["1987-09-30",2.2826,2.3152,2.2826,2.3152,7500.0],["1987-10-01",2.3152,2.3152,2.2499,2.2826,18300.0],["1987-10-02",2.2826,2.3152,2.2499,2.2826,14700.0],["1987-10-05",2.2826,2.3478,2.2499,2.2826,90000.0],["1987-10-06",2.2826,2.3152,2.1521,2.1847,104700.0],["1987-10-07",2.1847,2.2499,2.1847,2.1847,40500.0],["1987-10-08",2.1847,2.1847,2.0869,2.0869,18300.0],["1987-10-09",2.0869,2.1195,2.0869,2.1195,6900.0],["1987-10-12",2.0869,2.0869,1.9239,1.9891,24000.0],["1987-10-13",2.0217,2.1195,2.0217,2.0869,40800.0],["1987-10-14",2.0543,2.0543,1.9891,2.0543,40500.0],["1987-10-15",2.0543,2.0869,2.0217,2.0217,31200.0],["1987-10-16",2.0217,2.0217,1.9239,1.9565,29700.0],["1987-10-19",1.8913,1.8913,1.4674,1.4674,92700.0],["1987-10-20",1.4347,1.4347,1.1739,1.2065,200100.0],["1987-10-21",1.5,1.6304,1.5,1.5,165300.0],["1987-10-22",1.5,1.5326,1.3043,1.4021,115800.0],["1987-10-23",1.4021,1.4674,1.2065,1.3043,105900.0],["1987-10-26",1.2065,1.2065,1.0761,1.2065,196800.0],["1987-10-27",1.2065,1.3043,1.0435,1.1413,148200.0],["1987-10-28",1.1413,1.2065,1.1087,1.1739,93900.0],["1987-10-29",1.1739,1.2391,1.1413,1.1739,67500.0],["1987-10-30",1.2717,1.3043,1.2717,1.3043,103200.0],["1987-11-02",1.3043,1.3695,1.2065,1.3043,53100.0],["1987-11-03",1.2717,1.2717,1.2065,1.2391,13200.0],["1987-11-04",1.2391,1.3043,1.2065,1.3043,31800.0],["1987-11-05",1.2717,1.2717,1.2391,1.2717,56100.0],["1987-11-06",1.2717,1.3043,1.2717,1.2717,16200.0],["1987-11-09",1.3043,1.4021,1.3043,1.3043,18600.0],["1987-11-10",1.3043,1.3043,1.2717,1.3043,14400.0],["1987-11-11",1.3043,1.3043,1.2717,1.3043,6000.0],["1987-11-12",1.3043,1.3695,1.2717,1.3043,65400.0],["1987-11-13",1.3043,1.3043,1.3043,1.3043,900.0],["1987-11-16",1.3043,1.3043,1.1739,1.1739,95400.0],["1987-11-17",1.1739,1.2391,1.1413,1.2065,13500.0],["1987-11-18",1.1739,1.1739,1.1413,1.1739,26700.0],["1987-11-19",1.1739,1.1739,1.1413,1.1413,4800.0],["1987-11-20",1.1413,1.2065,1.1087,1.2065,24900.0],["1987-11-23",1.2065,1.2065,1.1739,1.1739,23400.0],["1987-11-24",1.1739,1.2391,1.1739,1.2391,6000.0],["1987-11-25",1.2391,1.2391,1.1739,1.1739,84900.0],["1987-11-27",1.1739,1.2391,1.1739,1.2065,72000.0],["1987-11-30",1.1739,1.1739,1.1087,1.1413,27900.0],["1987-12-01",1.1413,1.1413,0.9782,1.0435,29100.0],["1987-12-02",1.0435,1.0761,0.9782,0.9782,52500.0],["1987-12-03",0.9456,0.9456,0.7826,0.8804,131400.0],["1987-12-04",0.8804,0.9782,0.8804,0.9782,135000.0],["1987-12-07",0.9782,0.9782,0.8804,0.8804,50400.0],["1987-12-08",0.8804,0.913,0.8804,0.913,77400.0],["1987-12-09",0.913,0.913,0.8478,0.8478,64200.0],["1987-12-10",0.8478,0.8478,0.8152,0.8152,115800.0],["1987-12-11",0.8804,0.9456,0.8804,0.9456,42300.0],["1987-12-14",0.9456,0.9782,0.913,0.9782,87300.0],["1987-12-15",0.9782,0.9782,0.913,0.9456,63900.0],["1987-12-16",0.9456,0.9782,0.913,0.9456,69300.0],["1987-12-17",0.9456,0.9782,0.8804,0.9456,147000.0],["1987-12-18",0.9456,0.9456,0.8804,0.9456,58800.0],["1987-12-21",0.9456,1.0435,0.913,1.0435,75900.0],["1987-12-22",1.0435,1.0435,0.9782,1.0435,45900.0],["1987-12-23",1.0435,1.0761,1.0108,1.0761,105000.0],["1987-12-24",1.1087,1.2717,1.1087,1.2717,33600.0],["1987-12-28",1.2717,1.2717,1.1087,1.1087,54900.0],["1987-12-29",1.1087,1.1087,0.9782,0.9782,62700.0],["1987-12-30",1.0108,1.0435,1.0108,1.0108,101700.0],["1987-12-31",1.0108,1.0761,0.9456,0.9456,168900.0],["1988-01-04",1.0108,1.0761,1.0108,1.0435,84000.0],["1988-01-05",1.0435,1.0435,0.9782,0.9782,18300.0],["1988-01-06",0.9782,1.0108,0.9782,1.0108,36000.0],["1988-01-07",1.0108,1.0435,0.9782,0.9782,31800.0],["1988-01-08",0.9782,1.0435,0.9782,0.9782,7500.0],["1988-01-11",0.9782,0.9782,0.913,0.9782,23700.0],["1988-01-12",0.9782,0.9782,0.913,0.9456,20100.0],["1988-01-13",0.9456,0.9456,0.913,0.913,20700.0],["1988-01-14",0.913,0.9782,0.913,0.9782,14400.0],["1988-01-15",0.9782,1.0108,0.9782,0.9782,7200.0],["1988-01-18",0.9782,0.9782,0.9456,0.9456,22500.0],["1988-01-19",0.9782,1.0108,0.9782,1.0108,5100.0],["1988-01-20",1.0435,1.1087,1.0435,1.1087,13500.0],["1988-01-21",1.0761,1.0761,1.0435,1.0435,15600.0],["1988-01-22",1.0435,1.0761,1.0435,1.0761,32100.0],["1988-01-25",1.0761,1.0761,1.0108,1.0108,2400.0],["1988-01-26",1.0108,1.0108,0.9782,0.9782,3000.0],["1988-01-27",1.0108,1.0435,1.0108,1.0435,15000.0],["1988-01-28",1.0435,1.0435,1.0435,1.0435,0.0],["1988-01-29",1.0108,1.0108,1.0108,1.0108,3900.0],["1988-02-01",0.9782,0.9782,0.9456,0.9456,21600.0],["1988-02-02",0.9456,1.0108,0.9456,1.0108,34500.0],["1988-02-03",1.0108,1.0108,0.9782,0.9782,2400.0],["1988-02-04",0.9782,1.0108,0.9782,0.9782,27600.0],["1988-02-05",0.9782,0.9782,0.9782,0.9782,1200.0],["1988-02-08",0.9456,0.9456,0.9456,0.9456,30600.0],["1988-02-09",0.9456,0.9456,0.913,0.9456,51900.0],["1988-02-10",0.9456,0.9782,0.9456,0.9456,35700.0],["1988-02-11",0.9456,0.9782,0.9456,0.9782,900.0],["1988-02-12",0.9456,0.9456,0.913,0.9456,8100.0],["1988-02-16",0.9782,1.0108,0.9782,1.0108,10800.0],["1988-02-17",1.0108,1.0435,1.0108,1.0435,12000.0],["1988-02-18",1.0435,1.0435,1.0108,1.0435,4500.0],["1988-02-19",1.0435,1.0435,1.0435,1.0435,3300.0],["1988-02-22",1.0435,1.0435,1.0435,1.0435,7200.0],["1988-02-23",1.0435,1.0435,1.0108,1.0108,8700.0],["1988-02-24",1.0108,1.0108,0.9782,0.9782,3900.0],["1988-02-25",0.9782,1.0108,0.9782,0.9782,22500.0],["1988-02-26",0.9782,1.0108,0.9782,0.9782,22200.0],["1988-02-29",1.0108,1.0761,1.0108,1.0435,44100.0],["1988-03-01",1.0435,1.0761,1.0108,1.0435,63300.0],["1988-03-02",1.0108,1.0108,1.0108,1.0108,17700.0],["1988-03-03",1.0108,1.0108,0.9456,0.9782,186600.0],["1988-03-04",0.9782,1.1087,0.9456,1.1087,309900.0],["1988-03-07",1.1087,1.1087,1.0435,1.0435,36900.0],["1988-03-08",1.0761,1.1739,1.0761,1.1413,115800.0],["1988-03-09",1.1413,1.1413,1.0761,1.0761,12000.0],["1988-03-10",1.0761,1.0761,1.0435,1.0435,10800.0],["1988-03-11",1.1087,1.1413,1.1087,1.1087,19800.0],["1988-03-14",1.1087,1.1087,1.0761,1.0761,48900.0],["1988-03-15",1.0761,1.1087,1.0108,1.0435,25800.0],["1988-03-16",1.0108,1.0108,1.0108,1.0108,3600.0],["1988-03-17",1.0108,1.0108,0.9782,0.9782,20100.0],["1988-03-18",1.0108,1.0435,1.0108,1.0435,16500.0],["1988-03-21",1.0435,1.0435,1.0108,1.0435,14100.0],["1988-03-22",1.0435,1.0435,1.0435,1.0435,3000.0],["1988-03-23",1.0435,1.0761,1.0108,1.0435,78900.0],["1988-03-24",1.0435,1.0761,0.9782,1.0761,59100.0],["1988-03-25",1.0761,1.1413,1.0435,1.0435,63900.0],["1988-03-28",1.0108,1.0108,0.9782,1.0108,14700.0],["1988-03-29",1.0108,1.0435,1.0108,1.0108,5400.0],["1988-03-30",0.9782,0.9782,0.9782,0.9782,10800.0],["1988-03-31",1.0108,1.0435,1.0108,1.0435,4800.0],["1988-04-04",1.0108,1.0108,1.0108,1.0108,7500.0],["1988-04-05",1.0108,1.0435,0.9782,0.9782,14400.0],["1988-04-06",0.9782,1.0435,0.9782,1.0108,19500.0],["1988-04-07",1.0108,1.0761,1.0108,1.0435,121800.0],["1988-04-08",1.0435,1.0435,1.0108,1.0435,46200.0],["1988-04-11",1.0435,1.0761,1.0435,1.0435,6300.0],["1988-04-12",1.0435,1.0761,1.0108,1.0435,66000.0],["1988-04-13",1.0108,1.0108,0.9782,1.0108,12000.0],["1988-04-14",1.0108,1.0108,0.9782,1.0108,3000.0],["1988-04-15",1.0108,1.0435,0.9456,1.0435,111600.0],["1988-04-18",1.0108,1.0108,0.9782,0.9782,18600.0],["1988-04-19",0.9782,1.0108,0.9782,1.0108,24600.0],["1988-04-20",1.0108,1.0435,0.9782,1.0435,42300.0],["1988-04-21",1.0435,1.0435,1.0108,1.0435,12000.0],["1988-04-22",1.0108,1.0108,1.0108,1.0108,2700.0],["1988-04-25",1.0108,1.0108,1.0108,1.0108,39900.0],["1988-04-26",1.0108,1.0435,1.0108,1.0435,45300.0],["1988-04-27",1.0435,1.0435,1.0108,1.0108,6000.0],["1988-04-28",1.0108,1.0435,1.0108,1.0435,25500.0],["1988-04-29",1.0435,1.0435,1.0435,1.0435,7200.0],["1988-05-02",1.0435,1.0435,0.9782,0.9782,141600.0],["1988-05-03",0.9782,1.0435,0.9782,1.0435,350400.0],["1988-05-04",1.0435,1.0761,1.0435,1.0435,66000.0],["1988-05-05",1.0435,1.0761,1.0435,1.0435,8700.0],["1988-05-06",1.0435,1.0435,1.0435,1.0435,111900.0],["1988-05-09",1.0435,1.0435,1.0435,1.0435,25800.0],["1988-05-10",1.0435,1.1087,1.0108,1.0761,462000.0],["1988-05-11",1.0761,1.0761,1.0108,1.0435,18000.0],["1988-05-12",1.0435,1.1739,1.0108,1.1413,123000.0],["1988-05-13",1.1413,1.1413,1.1087,1.1413,103500.0],["1988-05-16",1.1413,1.1413,1.1087,1.1413,19800.0],["1988-05-17",1.1413,1.1413,1.1087,1.1413,31200.0],["1988-05-18",1.1413,1.2065,1.1087,1.2065,158100.0],["1988-05-19",1.2065,1.2065,1.1739,1.2065,112500.0],["1988-05-20",1.2065,1.3369,1.1739,1.3369,149100.0],["1988-05-23",1.3369,1.3695,1.3043,1.3369,258300.0],["1988-05-24",1.3369,1.3695,1.3043,1.3695,174600.0],["1988-05-25",1.3695,1.3695,1.3043,1.3369,22800.0],["1988-05-26",1.3369,1.3695,1.3043,1.3369,31500.0],["1988-05-27",1.3369,1.3695,1.3043,1.3695,145200.0],["1988-05-31",1.3695,1.4021,1.3369,1.4021,80400.0],["1988-06-01",1.4021,1.4347,1.3695,1.4021,69000.0],["1988-06-02",1.4021,1.4674,1.3369,1.3695,82200.0],["1988-06-03",1.3695,1.4347,1.3369,1.4347,53100.0],["1988-06-06",1.4347,1.4674,1.4021,1.4674,122400.0],["1988-06-07",1.4674,1.5652,1.4674,1.5652,58500.0],["1988-06-08",1.5652,1.663,1.5652,1.5978,98700.0],["1988-06-09",1.5978,1.6304,1.5326,1.6304,91800.0],["1988-06-10",1.6304,1.8587,1.6304,1.826,334200.0],["1988-06-13",1.826,1.8587,1.7608,1.7934,153300.0],["1988-06-14",1.7934,1.826,1.7282,1.7608,99000.0],["1988-06-15",1.7608,1.7934,1.663,1.7934,49200.0],["1988-06-16",1.7934,1.7934,1.6956,1.7282,67500.0],["1988-06-17",1.7282,1.7608,1.6956,1.7608,38100.0],["1988-06-20",1.7608,1.7934,1.7282,1.7608,32100.0],["1988-06-21",1.7608,1.7934,1.6956,1.7282,25500.0],["1988-06-22",1.7282,1.7608,1.6956,1.6956,36300.0],["1988-06-23",1.6956,1.6956,1.6304,1.6304,38700.0],["1988-06-24",1.5978,1.5978,1.4674,1.5652,106800.0],["1988-06-27",1.5652,1.663,1.5652,1.663,30600.0],["1988-06-28",1.663,1.663,1.6304,1.6304,17400.0],["1988-06-29",1.6304,1.663,1.6304,1.663,5700.0],["1988-06-30",1.663,1.663,1.6304,1.6304,4500.0],["1988-07-01",1.6304,1.6304,1.6304,1.6304,8700.0],["1988-07-05",1.6304,1.663,1.5652,1.5978,32100.0],["1988-07-06",1.5652,1.5652,1.5326,1.5652,39000.0],["1988-07-07",1.5326,1.5326,1.4674,1.4674,20700.0],["1988-07-08",1.4674,1.5978,1.4674,1.5326,150000.0],["1988-07-11",1.5326,1.5326,1.4674,1.5,36000.0],["1988-07-12",1.5,1.5326,1.5,1.5326,21900.0],["1988-07-13",1.5326,1.5978,1.4347,1.5652,87900.0],["1988-07-14",1.5652,1.6956,1.5326,1.5652,160200.0],["1988-07-15",1.5652,1.6304,1.5652,1.5978,22200.0],["1988-07-18",1.5652,1.5652,1.5,1.5326,55200.0],["1988-07-19",1.5326,1.5652,1.5326,1.5652,57900.0],["1988-07-20",1.5652,1.5652,1.5,1.5652,50700.0],["1988-07-21",1.5652,1.5652,1.5,1.5326,50700.0],["1988-07-22",1.5326,1.5652,1.5,1.5652,29400.0],["1988-07-25",1.5652,1.5652,1.5326,1.5652,7200.0],["1988-07-26",1.5326,1.5326,1.5326,1.5326,6300.0],["1988-07-27",1.5326,1.5652,1.5326,1.5652,33900.0],["1988-07-28",1.5652,1.5652,1.5652,1.5652,300.0],["1988-07-29",1.5652,1.5652,1.5652,1.5652,2700.0],["1988-08-01",1.5652,1.5978,1.5326,1.5978,122700.0],["1988-08-02",1.5978,1.5978,1.5652,1.5652,29700.0],["1988-08-03",1.5652,1.5978,1.5,1.5652,14100.0],["1988-08-04",1.5652,1.8587,1.5326,1.7608,413100.0],["1988-08-05",1.7608,1.7608,1.5978,1.6956,166200.0],["1988-08-08",1.6956,1.6956,1.5652,1.5652,16800.0],["1988-08-09",1.5652,1.5652,1.5652,1.5652,46500.0],["1988-08-10",1.5652,1.5652,1.5326,1.5326,43800.0],["1988-08-11",1.5326,1.5652,1.5326,1.5326,24600.0],["1988-08-12",1.5326,1.5652,1.5326,1.5652,23700.0],["1988-08-15",1.5652,1.5652,1.5326,1.5326,14700.0],["1988-08-16",1.5326,1.5326,1.4674,1.5,51900.0],["1988-08-17",1.5,1.5326,1.5,1.5,15300.0],["1988-08-18",1.5,1.5,1.4674,1.4674,18000.0],["1988-08-19",1.4674,1.5,1.4674,1.4674,46200.0],["1988-08-22",1.4674,1.4674,1.4347,1.4347,99000.0],["1988-08-23",1.4674,1.5652,1.4674,1.5652,29400.0],["1988-08-24",1.5652,1.5978,1.5326,1.5326,21000.0],["1988-08-25",1.5,1.5,1.4674,1.5,21000.0],["1988-08-26",1.4674,1.4674,1.4347,1.4674,4500.0],["1988-08-29",1.4674,1.5,1.4674,1.5,8700.0],["1988-08-30",1.5,1.5,1.4674,1.5,9600.0],["1988-08-31",1.5,1.5326,1.4674,1.5326,9900.0],["1988-09-01",1.5326,1.5326,1.5,1.5326,16500.0],["1988-09-02",1.5326,1.5652,1.5326,1.5652,31500.0],["1988-09-06",1.5652,1.6956,1.5652,1.663,103500.0],["1988-09-07",1.6304,1.6304,1.5652,1.5978,20100.0],["1988-09-08",1.5978,1.6304,1.5652,1.5978,20100.0],["1988-09-09",1.5978,1.5978,1.5,1.5,33000.0],["1988-09-12",1.5,1.5,1.5,1.5,8400.0],["1988-09-13",1.5,1.5326,1.3695,1.3695,79800.0],["1988-09-14",1.4021,1.5,1.4021,1.4347,87600.0],["1988-09-15",1.4674,1.5652,1.4674,1.5,39600.0],["1988-09-16",1.4674,1.4674,1.4347,1.4674,4200.0],["1988-09-19",1.4674,1.4674,1.4347,1.4674,27300.0],["1988-09-20",1.4674,1.4674,1.3695,1.4347,30900.0],["1988-09-21",1.4347,1.4674,1.4347,1.4674,12900.0],["1988-09-22",1.4674,1.5,1.4347,1.5,21900.0],["1988-09-23",1.5,1.5,1.4021,1.5,46200.0],["1988-09-26",1.4347,1.4347,1.4021,1.4021,14400.0],["1988-09-27",1.4021,1.4347,1.3695,1.3695,41100.0],["1988-09-28",1.4021,1.4674,1.4021,1.4347,17700.0],["1988-09-29",1.4674,1.4674,1.4674,1.4674,22500.0],["1988-09-30",1.4674,1.4674,1.3695,1.4021,18900.0],["1988-10-03",1.3695,1.3695,1.3369,1.3369,32400.0],["1988-10-04",1.3369,1.3369,1.2717,1.3043,34500.0],["1988-10-05",1.3043,1.3369,1.3043,1.3369,35100.0],["1988-10-06",1.3369,1.3695,1.3043,1.3369,10200.0],["1988-10-07",1.3369,1.3369,1.3043,1.3369,29400.0],["1988-10-10",1.3369,1.3695,1.3043,1.3369,7200.0],["1988-10-11",1.3043,1.3043,1.2065,1.2391,40200.0],["1988-10-12",1.2717,1.3043,1.2717,1.2717,12300.0],["1988-10-13",1.2717,1.3043,1.2391,1.3043,36900.0],["1988-10-14",1.3043,1.3369,1.1739,1.3369,46500.0],["1988-10-17",1.3043,1.3043,1.2717,1.3043,19500.0],["1988-10-18",1.3043,1.3369,1.1739,1.3369,147900.0],["1988-10-19",1.3043,1.3043,1.2065,1.2065,35100.0],["1988-10-20",1.2391,1.2391,1.2391,1.2391,1200.0],["1988-10-21",1.2391,1.2717,1.2391,1.2717,10200.0],["1988-10-24",1.2717,1.3369,1.2717,1.3369,19800.0],["1988-10-25",1.3043,1.3043,1.2391,1.2391,14400.0],["1988-10-26",1.2391,1.3043,1.2391,1.2391,40200.0],["1988-10-27",1.2391,1.2717,1.2065,1.2717,30900.0],["1988-10-28",1.2717,1.2717,1.2065,1.2065,29400.0],["1988-10-31",1.2065,1.2717,1.1739,1.2717,27300.0],["1988-11-01",1.2717,1.2717,1.2717,1.2717,2700.0],["1988-11-02",1.2717,1.2717,1.2065,1.2065,30900.0],["1988-11-03",1.2065,1.2065,1.1739,1.2065,19800.0],["1988-11-04",1.2065,1.2065,1.2065,1.2065,18300.0],["1988-11-07",1.2065,1.2065,1.1739,1.1739,5700.0],["1988-11-08",1.1739,1.2065,1.1413,1.2065,20400.0],["1988-11-09",1.2065,1.2065,1.1413,1.1739,4500.0],["1988-11-10",1.1739,1.1739,1.1413,1.1739,11100.0],["1988-11-11",1.1739,1.1739,1.1413,1.1413,19800.0],["1988-11-14",1.1413,1.1413,1.0761,1.1087,26700.0],["1988-11-15",1.1087,1.1087,1.0435,1.0761,71400.0],["1988-11-16",1.0761,1.0761,1.0108,1.0435,62100.0],["1988-11-17",1.0435,1.0435,1.0435,1.0435,7500.0],["1988-11-18",1.0435,1.0435,0.9782,1.0435,41700.0],["1988-11-21",1.0435,1.0435,1.0108,1.0108,45000.0],["1988-11-22",1.0435,1.0761,1.0435,1.0435,105300.0],["1988-11-23",1.0435,1.0435,0.9456,1.0108,84600.0],["1988-11-25",1.0108,1.0435,0.9782,0.9782,1800.0],["1988-11-28",0.9782,1.0108,0.913,0.9782,75600.0],["1988-11-29",0.9782,1.0108,0.9456,0.9782,37500.0],["1988-11-30",0.9782,1.0108,0.9782,0.9782,16200.0],["1988-12-01",0.9782,1.0435,0.9782,1.0108,18000.0],["1988-12-02",1.0108,1.0761,1.0108,1.0108,44400.0],["1988-12-05",1.0108,1.0435,1.0108,1.0435,6900.0],["1988-12-06",1.0435,1.0435,1.0108,1.0435,50100.0],["1988-12-07",1.0435,1.0435,1.0108,1.0435,9300.0],["1988-12-08",1.0435,1.0435,0.9782,1.0108,33000.0],["1988-12-09",1.0108,1.0108,0.9456,0.9456,27000.0],["1988-12-12",0.9456,1.0108,0.9456,0.9782,17400.0],["1988-12-13",0.9782,1.0108,0.9782,0.9782,13800.0],["1988-12-14",0.9782,1.0108,0.913,0.9456,28500.0],["1988-12-15",0.9456,0.9782,0.913,0.9456,31500.0],["1988-12-16",0.9782,1.0108,0.9782,1.0108,9900.0],["1988-12-19",0.9782,0.9782,0.913,0.9456,114900.0],["1988-12-20",0.9456,1.0435,0.9456,1.0108,219000.0],["1988-12-21",1.0108,1.0108,0.9782,1.0108,12900.0],["1988-12-22",1.0108,1.0435,0.9782,1.0108,34200.0],["1988-12-23",1.0108,1.0108,1.0108,1.0108,16200.0],["1988-12-27",1.0108,1.0108,0.9782,0.9782,16200.0],["1988-12-28",0.9782,1.0108,0.9782,0.9782,60900.0],["1988-12-29",0.9782,0.9782,0.9456,0.9782,66000.0],["1988-12-30",0.9782,1.0108,0.9782,1.0108,94200.0],["1989-01-03",1.0108,1.0435,1.0108,1.0435,10800.0],["1989-01-04",1.0435,1.0435,1.0108,1.0108,20700.0],["1989-01-05",1.0108,1.0108,1.0108,1.0108,13200.0],["1989-01-06",1.0108,1.0435,1.0108,1.0435,3600.0],["1989-01-09",1.0108,1.0108,0.9782,0.9782,9900.0],["1989-01-10",0.9782,0.9782,0.9782,0.9782,0.0],["1989-01-11",0.9782,0.9782,0.9456,0.9782,11400.0],["1989-01-12",0.9782,0.9782,0.9782,0.9782,3600.0],["1989-01-13",1.0108,1.0108,1.0108,1.0108,8100.0],["1989-01-16",1.0108,1.0435,0.9782,1.0108,8100.0],["1989-01-17",1.0108,1.0435,1.0108,1.0435,4200.0],["1989-01-18",1.0435,1.0435,1.0108,1.0108,9600.0],["1989-01-19",0.9782,0.9782,0.9782,0.9782,18300.0],["1989-01-20",0.9782,1.0108,0.9782,1.0108,109200.0],["1989-01-23",0.9782,0.9782,0.9456,0.9456,20700.0],["1989-01-24",0.9456,1.0108,0.9456,0.9782,28800.0],["1989-01-25",0.9782,0.9782,0.9456,0.9782,60300.0],["1989-01-26",0.9782,1.0108,0.9456,0.9782,78600.0],["1989-01-27",0.9782,0.9782,0.9456,0.9456,28800.0],["1989-01-30",0.9456,1.0108,0.9456,0.9782,108900.0],["1989-01-31",0.9782,0.9782,0.9456,0.9782,34500.0],["1989-02-01",0.9782,1.0108,0.913,0.9782,189300.0],["1989-02-02",0.9782,1.0435,0.9782,1.0435,48600.0],["1989-02-03",1.0435,1.0435,1.0108,1.0108,7500.0],["1989-02-06",1.0108,1.0108,0.9782,1.0108,18000.0],["1989-02-07",1.0108,1.0435,0.9782,1.0435,92100.0],["1989-02-08",1.0761,1.1413,1.0761,1.1413,129900.0],["1989-02-09",1.1413,1.1739,1.1087,1.1413,114600.0],["1989-02-10",1.1087,1.1087,1.0761,1.0761,22500.0],["1989-02-13",1.0761,1.1087,1.0761,1.1087,16800.0],["1989-02-14",1.1087,1.1087,1.0761,1.0761,22800.0],["1989-02-15",1.0761,1.1087,1.0761,1.1087,11100.0],["1989-02-16",1.1413,1.2717,1.1413,1.2717,56400.0],["1989-02-17",1.2717,1.2717,1.2065,1.2065,48300.0],["1989-02-21",1.2065,1.2391,1.1413,1.1413,14700.0],["1989-02-22",1.1413,1.1739,1.1087,1.1087,10500.0],["1989-02-23",1.1087,1.1739,1.1087,1.1739,7800.0],["1989-02-24",1.1413,1.1413,1.1087,1.1087,15000.0],["1989-02-27",1.1413,1.2065,1.1413,1.1739,25200.0],["1989-02-28",1.1739,1.2065,1.1739,1.1739,8100.0],["1989-03-01",1.1739,1.1739,1.1413,1.1739,27000.0],["1989-03-02",1.1739,1.2065,1.1739,1.1739,12900.0],["1989-03-03",1.1739,1.1739,1.1413,1.1739,9300.0],["1989-03-06",1.1739,1.2065,1.1413,1.1739,59700.0],["1989-03-07",1.1739,1.1739,1.1413,1.1739,26400.0],["1989-03-08",1.1739,1.1739,1.1413,1.1413,16800.0],["1989-03-09",1.1413,1.1739,1.1413,1.1413,45600.0],["1989-03-10",1.1413,1.2065,1.1413,1.2065,58800.0],["1989-03-13",1.2065,1.2065,1.1413,1.2065,32700.0],["1989-03-14",1.1739,1.1739,1.1739,1.1739,5400.0],["1989-03-15",1.1413,1.1413,1.1413,1.1413,27900.0],["1989-03-16",1.1739,1.1739,1.1739,1.1739,22500.0],["1989-03-17",1.1413,1.1413,1.1413,1.1413,9300.0],["1989-03-20",1.1413,1.2065,1.1413,1.1739,27600.0],["1989-03-21",1.2065,1.2065,1.2065,1.2065,11700.0],["1989-03-22",1.2391,1.3043,1.2391,1.2717,65100.0],["1989-03-23",1.2717,1.2717,1.1739,1.2391,107100.0],["1989-03-27",1.2391,1.2391,1.2065,1.2065,6300.0],["1989-03-28",1.2065,1.2065,1.1739,1.2065,66900.0],["1989-03-29",1.2065,1.2065,1.1413,1.2065,17700.0],["1989-03-30",1.2065,1.2065,1.1413,1.1739,27900.0],["1989-03-31",1.1739,1.1739,1.1413,1.1739,3900.0],["1989-04-03",1.1739,1.2065,1.1739,1.2065,10500.0],["1989-04-04",1.2065,1.2391,1.1413,1.1413,21300.0],["1989-04-05",1.1413,1.1413,1.1413,1.1413,10500.0],["1989-04-06",1.1413,1.1739,1.1413,1.1413,15300.0],["1989-04-07",1.1413,1.1413,1.1087,1.1413,5700.0],["1989-04-10",1.1413,1.1413,1.1087,1.1087,11100.0],["1989-04-11",1.1087,1.1413,1.1087,1.1413,24000.0],["1989-04-12",1.1413,1.1413,1.1087,1.1413,11700.0],["1989-04-13",1.1087,1.1087,1.1087,1.1087,10500.0],["1989-04-14",1.1413,1.1739,1.1413,1.1739,13500.0],["1989-04-17",1.1739,1.1739,1.1739,1.1739,49500.0],["1989-04-18",1.1739,1.2391,1.1413,1.2065,20700.0],["1989-04-19",1.2065,1.2391,1.1739,1.2391,19200.0],["1989-04-20",1.2065,1.2065,1.1413,1.1413,31800.0],["1989-04-21",1.1413,1.1739,1.1413,1.1739,18900.0],["1989-04-24",1.1739,1.1739,1.1413,1.1413,6300.0],["1989-04-25",1.1413,1.1413,1.1413,1.1413,16500.0],["1989-04-26",1.1413,1.1739,1.1413,1.1413,35400.0],["1989-04-27",1.1413,1.1413,1.1087,1.1087,85200.0],["1989-04-28",1.1087,1.2065,1.1087,1.2065,41100.0],["1989-05-01",1.2065,1.3043,1.1739,1.3043,71400.0],["1989-05-02",1.2717,1.2717,1.2391,1.2391,28200.0],["1989-05-03",1.2391,1.2717,1.2391,1.2391,23100.0],["1989-05-04",1.2391,1.2391,1.2391,1.2391,1800.0],["1989-05-05",1.2391,1.2391,1.2065,1.2391,18000.0],["1989-05-08",1.2391,1.2717,1.2065,1.2717,18600.0],["1989-05-09",1.2717,1.2717,1.2391,1.2717,15300.0],["1989-05-10",1.2717,1.2717,1.2391,1.2717,30900.0],["1989-05-11",1.2717,1.2717,1.2065,1.2065,14700.0],["1989-05-12",1.2065,1.2391,1.2065,1.2391,17100.0],["1989-05-15",1.2391,1.2391,1.2065,1.2391,6600.0],["1989-05-16",1.2391,1.2391,1.2065,1.2391,4800.0],["1989-05-17",1.2391,1.2391,1.2065,1.2391,32700.0],["1989-05-18",1.2391,1.2391,1.2065,1.2065,12900.0],["1989-05-19",1.2065,1.2065,1.1739,1.1739,32100.0],["1989-05-22",1.1739,1.1739,1.1413,1.1739,17400.0],["1989-05-23",1.1739,1.1739,1.1413,1.1413,26700.0],["1989-05-24",1.1413,1.1739,1.1413,1.1739,21600.0],["1989-05-25",1.1413,1.1413,1.1413,1.1413,4500.0],["1989-05-26",1.1413,1.1739,1.1413,1.1413,2100.0],["1989-05-30",1.1413,1.1413,1.1087,1.1413,12600.0],["1989-05-31",1.1739,1.1739,1.1739,1.1739,12000.0],["1989-06-01",1.1739,1.2717,1.1413,1.2717,444000.0],["1989-06-02",1.2717,1.2717,1.2391,1.2717,41100.0],["1989-06-05",1.2717,1.2717,1.2391,1.2391,18600.0],["1989-06-06",1.2391,1.3369,1.2391,1.2717,93300.0],["1989-06-07",1.2717,1.2717,1.2391,1.2391,8100.0],["1989-06-08",1.2391,1.2717,1.1739,1.2065,14700.0],["1989-06-09",1.2065,1.2065,1.1739,1.2065,25200.0],["1989-06-12",1.2391,1.4347,1.2391,1.3043,227700.0],["1989-06-13",1.3043,1.4021,1.3043,1.4021,54600.0],["1989-06-14",1.4021,1.4347,1.3369,1.3369,65100.0],["1989-06-15",1.3369,1.3695,1.2717,1.2717,26400.0],["1989-06-16",1.2717,1.3043,1.2717,1.2717,15900.0],["1989-06-19",1.2717,1.4347,1.2717,1.3695,57300.0],["1989-06-20",1.3695,1.3695,1.3369,1.3369,63900.0],["1989-06-21",1.3369,1.4021,1.3369,1.3695,74100.0],["1989-06-22",1.3695,1.3695,1.2717,1.3369,86700.0],["1989-06-23",1.3369,1.3695,1.3043,1.3043,62400.0],["1989-06-26",1.3043,1.4021,1.3043,1.3369,35700.0],["1989-06-27",1.3369,1.3695,1.3043,1.3369,68700.0],["1989-06-28",1.3369,1.3369,1.3043,1.3043,13800.0],["1989-06-29",1.3043,1.3369,1.3043,1.3043,23700.0],["1989-06-30",1.3043,1.3043,1.1739,1.1739,59100.0],["1989-07-03",1.2065,1.2391,1.2065,1.2065,36600.0],["1989-07-05",1.2391,1.2391,1.2391,1.2391,1800.0],["1989-07-06",1.2391,1.3369,1.2391,1.3043,16200.0],["1989-07-07",1.3043,1.3369,1.2391,1.3043,39000.0],["1989-07-10",1.3043,1.3043,1.2717,1.3043,9600.0],["1989-07-11",1.2717,1.2717,1.2391,1.2717,11100.0],["1989-07-12",1.2717,1.2717,1.2717,1.2717,52500.0],["1989-07-13",1.2717,1.2717,1.2391,1.2717,10800.0],["1989-07-14",1.2717,1.3043,1.2391,1.3043,16800.0],["1989-07-17",1.3043,1.3369,1.3043,1.3369,22800.0],["1989-07-18",1.3043,1.3043,1.3043,1.3043,24000.0],["1989-07-19",1.3043,1.3043,1.2717,1.2717,15900.0],["1989-07-20",1.2717,1.3043,1.2717,1.3043,18300.0],["1989-07-21",1.3043,1.3043,1.2717,1.2717,19200.0],["1989-07-24",1.2717,1.2717,1.2717,1.2717,0.0],["1989-07-25",1.3043,1.3369,1.3043,1.3043,34800.0],["1989-07-26",1.3043,1.3043,1.3043,1.3043,24600.0],["1989-07-27",1.3043,1.3369,1.3043,1.3369,28200.0],["1989-07-28",1.3369,1.3695,1.3043,1.3043,16500.0],["1989-07-31",1.3043,1.3369,1.3043,1.3369,48900.0],["1989-08-01",1.3369,1.3695,1.3043,1.3043,57900.0],["1989-08-02",1.3043,1.3043,1.2717,1.2717,14700.0],["1989-08-03",1.2391,1.2391,1.2391,1.2391,1200.0],["1989-08-04",1.2391,1.2717,1.2391,1.2391,27600.0],["1989-08-07",1.2391,1.2391,1.2065,1.2065,51300.0],["1989-08-08",1.2065,1.2065,1.1739,1.1739,34500.0],["1989-08-09",1.1739,1.2065,1.1413,1.2065,31800.0],["1989-08-10",1.2065,1.2391,1.1739,1.2391,82200.0],["1989-08-11",1.2065,1.2065,1.2065,1.2065,2400.0],["1989-08-14",1.2065,1.2391,1.2065,1.2391,13800.0],["1989-08-15",1.2391,1.2717,1.2391,1.2717,21300.0],["1989-08-16",1.2391,1.2391,1.2391,1.2391,4500.0],["1989-08-17",1.2391,1.2391,1.2065,1.2065,15900.0],["1989-08-18",1.2065,1.2065,1.1739,1.1739,18300.0],["1989-08-21",1.1739,1.2065,1.1739,1.2065,213000.0],["1989-08-22",1.1739,1.1739,1.1739,1.1739,3300.0],["1989-08-23",1.2065,1.2391,1.2065,1.2065,28500.0],["1989-08-24",1.2065,1.2391,1.2065,1.2065,18300.0],["1989-08-25",1.2065,1.2717,1.2065,1.2065,45900.0],["1989-08-28",1.2065,1.2391,1.2065,1.2065,15300.0],["1989-08-29",1.2065,1.2391,1.2065,1.2391,12000.0],["1989-08-30",1.2391,1.2391,1.1739,1.2065,42300.0],["1989-08-31",1.2065,1.2391,1.2065,1.2391,10800.0],["1989-09-01",1.2391,1.2391,1.2065,1.2391,25800.0],["1989-09-05",1.2391,1.2391,1.1739,1.1739,13800.0],["1989-09-06",1.1739,1.2065,1.1739,1.1739,57300.0],["1989-09-07",1.1739,1.1739,1.1739,1.1739,3000.0],["1989-09-08",1.1413,1.1413,1.1413,1.1413,2400.0],["1989-09-11",1.1413,1.1739,1.1087,1.1087,57600.0],["1989-09-12",1.1087,1.1413,1.1087,1.1413,28500.0],["1989-09-13",1.1739,1.2065,1.1739,1.2065,45300.0],["1989-09-14",1.2065,1.2065,1.1739,1.1739,35100.0],["1989-09-15",1.1739,1.1739,1.1413,1.1739,3300.0],["1989-09-18",1.1413,1.1413,1.1087,1.1087,5100.0],["1989-09-19",1.1087,1.1087,1.1087,1.1087,600.0],["1989-09-20",1.1087,1.1413,1.1087,1.1087,14100.0],["1989-09-21",1.1087,1.1087,1.1087,1.1087,600.0],["1989-09-22",1.1087,1.1739,1.1087,1.1413,44400.0],["1989-09-25",1.1413,1.1739,1.1087,1.1087,30900.0],["1989-09-26",1.1087,1.1413,1.0761,1.1413,45000.0],["1989-09-27",1.1087,1.1087,1.1087,1.1087,3300.0],["1989-09-28",1.1087,1.1413,1.1087,1.1087,21300.0],["1989-09-29",1.1087,1.1087,1.1087,1.1087,30300.0],["1989-10-02",1.1413,1.2717,1.1413,1.2065,143700.0],["1989-10-03",1.2065,1.2391,1.2065,1.2391,15000.0],["1989-10-04",1.2065,1.2065,1.2065,1.2065,2100.0],["1989-10-05",1.2065,1.3369,1.2065,1.3043,129300.0],["1989-10-06",1.3043,1.3369,1.3043,1.3043,41700.0],["1989-10-09",1.3043,1.3043,1.2717,1.3043,2100.0],["1989-10-10",1.3043,1.3043,1.3043,1.3043,76500.0],["1989-10-11",1.3043,1.3369,1.2717,1.3043,72600.0],["1989-10-12",1.3043,1.3369,1.3043,1.3043,21300.0],["1989-10-13",1.3043,1.3369,1.2717,1.2717,84600.0],["1989-10-16",1.2391,1.2391,1.1413,1.2391,84600.0],["1989-10-17",1.2391,1.2717,1.2065,1.2391,43800.0],["1989-10-18",1.2391,1.2717,1.2391,1.2717,14100.0],["1989-10-19",1.2717,1.2717,1.2717,1.2717,13200.0],["1989-10-20",1.2717,1.2717,1.2391,1.2391,55500.0],["1989-10-23",1.2391,1.2391,1.1739,1.2391,18000.0],["1989-10-24",1.2065,1.2065,1.1087,1.1087,19800.0],["1989-10-25",1.1087,1.1087,1.1087,1.1087,1800.0],["1989-10-26",1.1087,1.1413,1.1087,1.1087,6900.0],["1989-10-27",1.1087,1.1413,1.1087,1.1087,3000.0],["1989-10-30",1.1087,1.1087,1.1087,1.1087,9600.0],["1989-10-31",1.1087,1.1087,1.1087,1.1087,2100.0],["1989-11-01",1.0761,1.0761,1.0108,1.0761,39900.0],["1989-11-02",1.0761,1.1087,1.0761,1.0761,12300.0],["1989-11-03",1.1087,1.2065,1.1087,1.2065,18000.0],["1989-11-06",1.1739,1.1739,1.0761,1.0761,26700.0],["1989-11-07",1.1087,1.1413,1.1087,1.1087,5100.0],["1989-11-08",1.1087,1.1087,1.1087,1.1087,76800.0],["1989-11-09",1.1087,1.1413,1.0761,1.1413,17700.0],["1989-11-10",1.1413,1.1413,1.1413,1.1413,0.0],["1989-11-13",1.1413,1.1413,1.1413,1.1413,1200.0],["1989-11-14",1.1087,1.1087,1.0761,1.0761,12900.0],["1989-11-15",1.0761,1.1087,1.0435,1.0761,42900.0],["1989-11-16",1.0761,1.0761,1.0761,1.0761,7500.0],["1989-11-17",1.0761,1.1087,1.0435,1.1087,14400.0],["1989-11-20",1.1087,1.1087,1.0761,1.1087,28500.0],["1989-11-21",1.1087,1.1739,1.1087,1.1087,37500.0],["1989-11-22",1.1087,1.1087,1.1087,1.1087,0.0],["1989-11-24",1.1087,1.1087,1.1087,1.1087,0.0],["1989-11-27",1.1087,1.1413,1.1087,1.1087,6300.0],["1989-11-28",1.1087,1.1087,1.0761,1.0761,40800.0],["1989-11-29",1.0435,1.0435,1.0108,1.0435,24000.0],["1989-11-30",1.0435,1.0435,0.9782,0.9782,16500.0],["1989-12-01",0.9782,1.0435,0.9456,1.0435,50100.0],["1989-12-04",1.0108,1.0108,0.9782,1.0108,9600.0],["1989-12-05",1.0108,1.0108,0.9782,0.9782,9000.0],["1989-12-06",0.9782,1.0108,0.9782,1.0108,16200.0],["1989-12-07",1.0108,1.0108,0.9456,1.0108,22200.0],["1989-12-08",0.9782,0.9782,0.9782,0.9782,20400.0],["1989-12-11",0.9456,0.9456,0.9456,0.9456,15900.0],["1989-12-12",0.9456,0.9782,0.9456,0.9456,32700.0],["1989-12-13",0.9456,0.9782,0.913,0.913,20700.0],["1989-12-14",0.913,0.9456,0.913,0.9456,9600.0],["1989-12-15",0.9782,1.0108,0.9782,0.9782,28500.0],["1989-12-18",0.9782,1.0108,0.8804,0.9782,41100.0],["1989-12-19",0.9456,0.9456,0.9456,0.9456,3900.0],["1989-12-20",0.9456,0.9782,0.9456,0.9782,79200.0],["1989-12-21",0.9782,0.9782,0.9456,0.9456,35100.0],["1989-12-22",0.9456,0.9456,0.913,0.9456,18300.0],["1989-12-26",0.913,0.913,0.913,0.913,20400.0],["1989-12-27",0.913,0.913,0.8804,0.8804,15000.0],["1989-12-28",0.913,0.9456,0.913,0.913,57600.0],["1989-12-29",0.913,0.913,0.8478,0.8804,75900.0],["1990-01-02",0.8804,0.913,0.8804,0.913,9900.0],["1990-01-03",0.913,0.913,0.8478,0.8804,26100.0],["1990-01-04",0.8804,0.8804,0.8478,0.8804,16200.0],["1990-01-05",0.913,0.913,0.913,0.913,6000.0],["1990-01-08",0.913,0.913,0.913,0.913,17400.0],["1990-01-09",0.9456,0.9782,0.9456,0.9456,11400.0],["1990-01-10",0.9456,0.9456,0.9456,0.9456,17400.0],["1990-01-11",0.9456,0.9456,0.913,0.9456,2400.0],["1990-01-12",0.913,0.913,0.913,0.913,66900.0],["1990-01-15",0.913,0.913,0.913,0.913,17700.0],["1990-01-16",0.913,0.913,0.8804,0.8804,2100.0],["1990-01-17",0.8804,0.8804,0.8804,0.8804,1500.0],["1990-01-18",0.8804,0.913,0.8478,0.8478,6000.0],["1990-01-19",0.8478,0.8804,0.8478,0.8804,16800.0],["1990-01-22",0.8804,0.8804,0.8478,0.8478,15600.0],["1990-01-23",0.8478,0.8478,0.8478,0.8478,7500.0],["1990-01-24",0.8478,0.8478,0.8152,0.8478,6000.0],["1990-01-25",0.8478,0.8478,0.8152,0.8478,22200.0],["1990-01-26",0.8478,0.8478,0.8152,0.8152,36000.0],["1990-01-29",0.8152,0.8152,0.8152,0.8152,13500.0],["1990-01-30",0.8152,0.8152,0.8152,0.8152,53400.0],["1990-01-31",0.8152,0.8152,0.75,0.75,13200.0],["1990-02-01",0.75,0.7826,0.75,0.7826,23100.0],["1990-02-02",0.7826,0.8804,0.7826,0.8478,24600.0],["1990-02-05",0.8478,0.8478,0.8478,0.8478,0.0],["1990-02-06",0.8478,0.8478,0.8478,0.8478,0.0],["1990-02-07",0.8152,0.8152,0.75,0.7826,21300.0],["1990-02-08",0.7826,0.7826,0.75,0.7826,28200.0],["1990-02-09",0.7826,0.7826,0.75,0.7826,12900.0],["1990-02-12",0.7826,0.7826,0.75,0.7826,31800.0],["1990-02-13",0.7826,0.7826,0.7826,0.7826,15900.0],["1990-02-14",0.7826,0.7826,0.75,0.7826,4500.0],["1990-02-15",0.7826,0.7826,0.75,0.75,15000.0],["1990-02-16",0.75,0.7826,0.75,0.7826,7500.0],["1990-02-20",0.7826,0.7826,0.7826,0.7826,3600.0],["1990-02-21",0.7826,0.7826,0.75,0.7826,1500.0],["1990-02-22",0.75,0.75,0.7174,0.7174,2700.0],["1990-02-23",0.7174,0.7174,0.7174,0.7174,19500.0],["1990-02-26",0.6848,0.6848,0.6196,0.6196,77700.0],["1990-02-27",0.6522,0.6522,0.6522,0.6522,9600.0],["1990-02-28",0.6848,0.6848,0.6848,0.6848,4200.0],["1990-03-01",0.6848,0.6848,0.6522,0.6848,25500.0],["1990-03-02",0.6848,0.6848,0.6522,0.6848,34500.0],["1990-03-05",0.6848,0.7174,0.6522,0.7174,12900.0],["1990-03-06",0.7174,0.7174,0.6848,0.6848,10800.0],["1990-03-07",0.6848,0.75,0.6848,0.75,23100.0],["1990-03-08",0.75,0.7826,0.75,0.75,10500.0],["1990-03-09",0.75,0.75,0.6848,0.6848,9900.0],["1990-03-12",0.6848,0.6848,0.6848,0.6848,300.0],["1990-03-13",0.7174,0.7174,0.7174,0.7174,3000.0],["1990-03-14",0.7174,0.7174,0.7174,0.7174,14100.0],["1990-03-15",0.7174,0.7174,0.6848,0.6848,15600.0],["1990-03-16",0.6848,0.7174,0.6848,0.7174,13800.0],["1990-03-19",0.7174,0.75,0.7174,0.75,5700.0],["1990-03-20",0.75,0.8478,0.75,0.8478,27900.0],["1990-03-21",0.8478,0.8478,0.8152,0.8478,8700.0],["1990-03-22",0.8478,0.8478,0.8152,0.8478,15000.0],["1990-03-23",0.8152,0.8152,0.75,0.75,7500.0],["1990-03-26",0.75,0.7826,0.7174,0.7174,20100.0],["1990-03-27",0.75,0.7826,0.75,0.7826,11700.0],["1990-03-28",0.7826,0.8152,0.75,0.8152,15300.0],["1990-03-29",0.8152,0.8152,0.7826,0.7826,8100.0],["1990-03-30",0.75,0.75,0.75,0.75,3600.0],["1990-04-02",0.7826,0.7826,0.7826,0.7826,7500.0],["1990-04-03",0.7826,0.7826,0.75,0.75,1500.0],["1990-04-04",0.75,0.7826,0.75,0.75,24900.0],["1990-04-05",0.7174,0.7174,0.6848,0.6848,18600.0],["1990-04-06",0.6848,0.7174,0.6848,0.7174,1500.0],["1990-04-09",0.6848,0.6848,0.6848,0.6848,13500.0],["1990-04-10",0.6848,0.6848,0.6848,0.6848,12900.0],["1990-04-11",0.6848,0.6848,0.6848,0.6848,12900.0],["1990-04-12",0.6848,0.6848,0.6522,0.6522,165600.0],["1990-04-16",0.6522,0.6848,0.6522,0.6848,40500.0],["1990-04-17",0.6522,0.6522,0.6522,0.6522,301800.0],["1990-04-18",0.6522,0.6522,0.6522,0.6522,23100.0],["1990-04-19",0.6522,0.6848,0.6522,0.6522,79500.0],["1990-04-20",0.6848,0.6848,0.6848,0.6848,20100.0],["1990-04-23",0.6848,0.75,0.6522,0.75,542400.0],["1990-04-24",0.75,0.7826,0.7174,0.75,22200.0],["1990-04-25",0.7174,0.7174,0.7174,0.7174,4500.0],["1990-04-26",0.75,0.8152,0.75,0.7826,25500.0],["1990-04-27",0.7826,0.8152,0.75,0.75,3300.0],["1990-04-30",0.75,0.7826,0.75,0.7826,33300.0],["1990-05-01",0.7826,0.7826,0.7826,0.7826,31800.0],["1990-05-02",0.75,0.75,0.7174,0.7174,5400.0],["1990-05-03",0.7174,0.7174,0.6848,0.6848,8400.0],["1990-05-04",0.6848,0.6848,0.6522,0.6848,141900.0],["1990-05-07",0.7174,0.7174,0.7174,0.7174,2400.0],["1990-05-08",0.7174,0.7174,0.7174,0.7174,600.0],["1990-05-09",0.7174,0.7174,0.7174,0.7174,900.0],["1990-05-10",0.7174,0.7174,0.6848,0.7174,17100.0],["1990-05-11",0.7174,0.7174,0.6848,0.6848,1200.0],["1990-05-14",0.6848,0.7174,0.6848,0.6848,16500.0],["1990-05-15",0.6848,0.7174,0.6848,0.6848,222600.0],["1990-05-16",0.6848,0.6848,0.6522,0.6848,5400.0],["1990-05-17",0.6848,0.6848,0.6522,0.6848,8700.0],["1990-05-18",0.6848,0.6848,0.6522,0.6522,2700.0],["1990-05-21",0.6522,0.6848,0.6522,0.6848,28500.0],["1990-05-22",0.6848,0.6848,0.6522,0.6848,18600.0],["1990-05-23",0.6848,0.6848,0.6848,0.6848,1500.0],["1990-05-24",0.6848,0.6848,0.6848,0.6848,3600.0],["1990-05-25",0.6848,0.6848,0.6848,0.6848,11100.0],["1990-05-29",0.6848,0.8478,0.6848,0.8152,77100.0],["1990-05-30",0.8152,0.8152,0.7826,0.7826,14400.0],["1990-05-31",0.7826,0.7826,0.75,0.75,35700.0],["1990-06-01",0.75,0.75,0.75,0.75,0.0],["1990-06-04",0.7826,0.7826,0.7826,0.7826,1500.0],["1990-06-05",0.7826,0.7826,0.7826,0.7826,0.0],["1990-06-06",0.75,0.75,0.75,0.75,300.0],["1990-06-07",0.7826,0.8152,0.7826,0.8152,16200.0],["1990-06-08",0.7826,0.7826,0.7174,0.7174,17400.0],["1990-06-11",0.7174,0.7174,0.7174,0.7174,3600.0],["1990-06-12",0.7174,0.75,0.7174,0.7174,12900.0],["1990-06-13",0.7174,0.7174,0.7174,0.7174,12300.0],["1990-06-14",0.7174,0.7174,0.7174,0.7174,3000.0],["1990-06-15",0.7174,0.75,0.6848,0.7174,25200.0],["1990-06-18",0.6848,0.6848,0.6848,0.6848,600.0],["1990-06-19",0.6848,0.7174,0.6848,0.6848,15900.0],["1990-06-20",0.6848,0.7174,0.6848,0.7174,5400.0],["1990-06-21",0.7174,0.75,0.7174,0.75,15900.0],["1990-06-22",0.7174,0.7174,0.7174,0.7174,5100.0],["1990-06-25",0.7174,0.75,0.6848,0.75,922500.0],["1990-06-26",0.75,0.75,0.6848,0.75,784500.0],["1990-06-27",0.75,0.75,0.75,0.75,21000.0],["1990-06-28",0.75,0.75,0.75,0.75,4800.0],["1990-06-29",0.7826,0.8152,0.7826,0.7826,26700.0],["1990-07-02",0.8152,0.8804,0.8152,0.8478,58200.0],["1990-07-03",0.8478,0.913,0.8478,0.913,28500.0],["1990-07-05",0.8804,0.8804,0.8478,0.8804,12300.0],["1990-07-06",0.8804,0.913,0.8804,0.8804,9900.0],["1990-07-09",0.8804,0.8804,0.8478,0.8478,4500.0],["1990-07-10",0.8152,0.8152,0.7826,0.8152,12600.0],["1990-07-11",0.8152,0.8152,0.7826,0.7826,8400.0],["1990-07-12",0.75,0.75,0.7174,0.75,19500.0],["1990-07-13",0.7826,0.8152,0.7826,0.8152,9300.0],["1990-07-16",0.8152,0.8152,0.7826,0.7826,14100.0],["1990-07-17",0.75,0.75,0.75,0.75,5100.0],["1990-07-18",0.75,0.7826,0.75,0.7826,11400.0],["1990-07-19",0.7826,0.7826,0.7826,0.7826,0.0],["1990-07-20",0.7826,0.7826,0.7826,0.7826,0.0],["1990-07-23",0.7826,0.7826,0.7174,0.7826,10500.0],["1990-07-24",0.7826,0.7826,0.7826,0.7826,4800.0],["1990-07-25",0.7826,0.7826,0.7826,0.7826,0.0],["1990-07-26",0.7826,0.7826,0.75,0.7826,10800.0],["1990-07-27",0.75,0.75,0.75,0.75,13500.0],["1990-07-30",0.75,0.75,0.75,0.75,3000.0],["1990-07-31",0.75,0.75,0.7174,0.75,17400.0],["1990-08-01",0.75,0.75,0.7174,0.7174,9300.0],["1990-08-02",0.6848,0.6848,0.6522,0.6848,27300.0],["1990-08-03",0.6848,0.6848,0.6848,0.6848,0.0],["1990-08-06",0.6848,0.6848,0.6522,0.6848,54300.0],["1990-08-07",0.6522,0.6522,0.6522,0.6522,17400.0],["1990-08-08",0.6522,0.6522,0.6522,0.6522,0.0],["1990-08-09",0.6522,0.6848,0.6522,0.6848,11700.0],["1990-08-10",0.6848,0.6848,0.6522,0.6848,5400.0],["1990-08-13",0.6522,0.6522,0.6522,0.6522,3600.0],["1990-08-14",0.6522,0.6848,0.6522,0.6848,7800.0],["1990-08-15",0.6848,0.7174,0.6522,0.6522,23700.0],["1990-08-16",0.6522,0.6848,0.6522,0.6848,21000.0],["1990-08-17",0.6848,0.6848,0.6848,0.6848,0.0],["1990-08-20",0.6848,0.6848,0.6522,0.6848,26700.0],["1990-08-21",0.6848,0.6848,0.6522,0.6522,10200.0],["1990-08-22",0.6522,0.6522,0.6522,0.6522,3600.0],["1990-08-23",0.6522,0.6522,0.6196,0.6196,31800.0],["1990-08-24",0.6196,0.6522,0.6196,0.6196,39300.0],["1990-08-27",0.6522,0.6848,0.6522,0.6848,20100.0],["1990-08-28",0.6848,0.6848,0.6522,0.6848,15000.0],["1990-08-29",0.6848,0.7174,0.6522,0.6522,6000.0],["1990-08-30",0.6522,0.6848,0.6522,0.6522,8700.0],["1990-08-31",0.6522,0.6848,0.6522,0.6848,3600.0],["1990-09-04",0.6848,0.6848,0.6848,0.6848,0.0],["1990-09-05",0.6522,0.6522,0.6522,0.6522,6600.0],["1990-09-06",0.6848,0.6848,0.6848,0.6848,9000.0],["1990-09-07",0.6848,0.6848,0.6522,0.6848,3600.0],["1990-09-10",0.6848,0.6848,0.6848,0.6848,3300.0],["1990-09-11",0.7174,0.75,0.7174,0.75,20700.0],["1990-09-12",0.75,0.75,0.75,0.75,6900.0],["1990-09-13",0.75,0.75,0.75,0.75,14700.0],["1990-09-14",0.75,0.75,0.7174,0.7174,7200.0],["1990-09-17",0.7174,0.7174,0.7174,0.7174,0.0],["1990-09-18",0.7174,0.7174,0.7174,0.7174,3000.0],["1990-09-19",0.7174,0.7174,0.6848,0.6848,24000.0],["1990-09-20",0.6848,0.6848,0.6522,0.6848,12300.0],["1990-09-21",0.6522,0.6522,0.6196,0.6522,9900.0],["1990-09-24",0.6196,0.6196,0.6196,0.6196,4800.0],["1990-09-25",0.6196,0.6196,0.6196,0.6196,6600.0],["1990-09-26",0.6196,0.6196,0.6196,0.6196,1800.0],["1990-09-27",0.6522,0.6522,0.6522,0.6522,4500.0],["1990-09-28",0.6522,0.6522,0.6196,0.6196,6000.0],["1990-10-01",0.6196,0.6522,0.6196,0.6522,48900.0],["1990-10-02",0.6522,0.6522,0.6522,0.6522,18300.0],["1990-10-03",0.6522,0.6848,0.6522,0.6522,15000.0],["1990-10-04",0.6522,0.6848,0.6522,0.6522,11400.0],["1990-10-05",0.6522,0.6848,0.6196,0.6848,24600.0],["1990-10-08",0.6848,0.6848,0.6848,0.6848,3600.0],["1990-10-09",0.6848,0.6848,0.6848,0.6848,2100.0],["1990-10-10",0.6848,0.6848,0.6522,0.6522,5700.0],["1990-10-11",0.6522,0.6522,0.6522,0.6522,13800.0],["1990-10-12",0.6522,0.6848,0.6522,0.6522,12000.0],["1990-10-15",0.6522,0.6522,0.6522,0.6522,16500.0],["1990-10-16",0.6522,0.6522,0.6522,0.6522,7200.0],["1990-10-17",0.6522,0.6522,0.6522,0.6522,600.0],["1990-10-18",0.6522,0.6848,0.6522,0.6848,12900.0],["1990-10-19",0.6848,0.6848,0.6848,0.6848,6000.0],["1990-10-22",0.6522,0.6522,0.6522,0.6522,6000.0],["1990-10-23",0.6522,0.6522,0.6522,0.6522,0.0],["1990-10-24",0.6522,0.6848,0.6522,0.6522,9600.0],["1990-10-25",0.6522,0.6522,0.6522,0.6522,2400.0],["1990-10-26",0.6522,0.6522,0.6522,0.6522,3000.0],["1990-10-29",0.6522,0.6522,0.6522,0.6522,0.0],["1990-10-30",0.6522,0.6522,0.6522,0.6522,1500.0],["1990-10-31",0.6522,0.6848,0.6196,0.6522,12300.0],["1990-11-01",0.6522,0.6522,0.6522,0.6522,6300.0],["1990-11-02",0.6522,0.6522,0.6522,0.6522,1500.0],["1990-11-05",0.6522,0.6848,0.6522,0.6848,5100.0],["1990-11-06",0.6848,0.6848,0.6848,0.6848,0.0],["1990-11-07",0.6848,0.6848,0.6522,0.6848,3300.0],["1990-11-08",0.6848,0.6848,0.6848,0.6848,0.0],["1990-11-09",0.6848,0.6848,0.6848,0.6848,32400.0],["1990-11-12",0.6848,0.6848,0.6522,0.6848,10800.0],["1990-11-13",0.6848,0.7826,0.6848,0.75,18600.0],["1990-11-14",0.7174,0.7174,0.6196,0.6522,46500.0],["1990-11-15",0.6522,0.6522,0.6196,0.6522,12600.0],["1990-11-16",0.6522,0.6522,0.6196,0.6522,5700.0],["1990-11-19",0.6522,0.6522,0.6196,0.6522,12000.0],["1990-11-20",0.6196,0.6196,0.6196,0.6196,9900.0],["1990-11-21",0.6196,0.6196,0.5869,0.6196,6300.0],["1990-11-23",0.6196,0.6196,0.6196,0.6196,0.0],["1990-11-26",0.6196,0.6196,0.6196,0.6196,21000.0],["1990-11-27",0.5869,0.5869,0.5869,0.5869,39000.0],["1990-11-28",0.5869,0.5869,0.5869,0.5869,600.0],["1990-11-29",0.5869,0.6196,0.5869,0.6196,22200.0],["1990-11-30",0.6196,0.6196,0.5869,0.6196,18300.0],["1990-12-03",0.6196,0.6196,0.5869,0.5869,13800.0],["1990-12-04",0.5869,0.6848,0.5869,0.6848,24000.0],["1990-12-05",0.7174,0.75,0.7174,0.75,19500.0],["1990-12-06",0.7174,0.7174,0.6848,0.6848,33600.0],["1990-12-07",0.6522,0.6522,0.6522,0.6522,900.0],["1990-12-10",0.6522,0.6522,0.6522,0.6522,5100.0],["1990-12-11",0.6522,0.6522,0.6196,0.6522,9000.0],["1990-12-12",0.6522,0.6522,0.6522,0.6522,7500.0],["1990-12-13",0.6522,0.7174,0.6522,0.7174,6300.0],["1990-12-14",0.7174,0.7174,0.6848,0.7174,9600.0],["1990-12-17",0.6848,0.6848,0.6848,0.6848,15300.0],["1990-12-18",0.6848,0.6848,0.6848,0.6848,15000.0],["1990-12-19",0.6848,0.75,0.6522,0.6522,27900.0],["1990-12-20",0.6522,0.6522,0.6522,0.6522,6000.0],["1990-12-21",0.6522,0.6522,0.6522,0.6522,19200.0],["1990-12-24",0.6848,0.6848,0.6848,0.6848,5100.0],["1990-12-26",0.6848,0.6848,0.6848,0.6848,7500.0],["1990-12-27",0.6848,0.6848,0.6522,0.6848,10200.0],["1990-12-28",0.6848,0.6848,0.6522,0.6522,21000.0],["1990-12-31",0.6522,0.6522,0.6196,0.6522,51300.0],["1991-01-02",0.6522,0.6522,0.6522,0.6522,0.0],["1991-01-03",0.6522,0.6522,0.6196,0.6196,24600.0],["1991-01-04",0.6196,0.6196,0.6196,0.6196,0.0],["1991-01-07",0.6196,0.6196,0.6196,0.6196,0.0],["1991-01-08",0.6196,0.6196,0.6196,0.6196,0.0],["1991-01-09",0.6522,0.6522,0.6522,0.6522,6000.0],["1991-01-10",0.6196,0.6196,0.6196,0.6196,7200.0],["1991-01-11",0.6196,0.6196,0.6196,0.6196,1500.0],["1991-01-14",0.5869,0.5869,0.5869,0.5869,4200.0],["1991-01-15",0.5869,0.5869,0.5869,0.5869,0.0],["1991-01-16",0.5869,0.5869,0.5869,0.5869,7200.0],["1991-01-17",0.5869,0.5869,0.5869,0.5869,0.0],["1991-01-18",0.5869,0.5869,0.5869,0.5869,0.0],["1991-01-21",0.5869,0.5869,0.5869,0.5869,9300.0],["1991-01-22",0.6196,0.6196,0.6196,0.6196,3000.0],["1991-01-23",0.6196,0.6848,0.6196,0.6848,22500.0],["1991-01-24",0.7174,0.75,0.7174,0.75,14100.0],["1991-01-25",0.75,0.8152,0.75,0.8152,65400.0],["1991-01-28",0.8152,0.8478,0.7826,0.7826,24000.0],["1991-01-29",0.7826,0.8152,0.7826,0.8152,27300.0],["1991-01-30",0.8478,0.913,0.8478,0.8478,98700.0],["1991-01-31",0.8152,0.8152,0.7826,0.7826,3000.0],["1991-02-01",0.7826,0.7826,0.75,0.7826,4500.0],["1991-02-04",0.75,0.75,0.75,0.75,1500.0],["1991-02-05",0.75,0.7826,0.75,0.7826,18300.0],["1991-02-06",0.7826,0.8152,0.7826,0.7826,5400.0],["1991-02-07",0.7826,0.8152,0.75,0.7826,27300.0],["1991-02-08",0.7826,0.7826,0.7826,0.7826,10500.0],["1991-02-11",0.7826,0.8478,0.7826,0.8152,24900.0],["1991-02-12",0.8152,0.8804,0.8152,0.8804,4500.0],["1991-02-13",0.913,1.0435,0.913,0.9782,140100.0],["1991-02-14",0.9782,1.0435,0.9782,1.0435,48600.0],["1991-02-15",1.0435,1.0435,1.0108,1.0108,73500.0],["1991-02-19",1.0108,1.0108,0.9456,0.9456,15000.0],["1991-02-20",0.913,0.913,0.8804,0.8804,12300.0],["1991-02-21",0.8804,0.8804,0.8804,0.8804,7500.0],["1991-02-22",0.913,0.9456,0.913,0.9456,11400.0],["1991-02-25",0.9456,0.9782,0.913,0.9782,25500.0],["1991-02-26",0.9782,1.1087,0.9456,1.0761,55200.0],["1991-02-27",1.0761,1.1087,1.0435,1.0761,32100.0],["1991-02-28",1.0761,1.0761,1.0435,1.0435,14100.0],["1991-03-01",1.0108,1.0108,0.9782,0.9782,7500.0],["1991-03-04",0.9782,0.9782,0.9456,0.9782,20100.0],["1991-03-05",0.9782,1.0435,0.9782,1.0435,15600.0],["1991-03-06",1.0435,1.0435,1.0435,1.0435,18900.0],["1991-03-07",1.0108,1.0108,1.0108,1.0108,1200.0],["1991-03-08",1.0108,1.0108,1.0108,1.0108,3900.0],["1991-03-11",1.0435,1.0435,1.0435,1.0435,15000.0],["1991-03-12",1.0435,1.0435,1.0435,1.0435,0.0],["1991-03-13",1.0435,1.0435,1.0108,1.0108,15600.0],["1991-03-14",1.0435,1.0435,1.0435,1.0435,10800.0],["1991-03-15",1.0435,1.0435,1.0108,1.0108,16200.0],["1991-03-18",1.0108,1.0108,1.0108,1.0108,2700.0],["1991-03-19",0.9782,0.9782,0.9782,0.9782,2100.0],["1991-03-20",0.9782,1.0108,0.9456,0.9782,4800.0],["1991-03-21",0.9782,1.0108,0.9782,1.0108,5700.0],["1991-03-22",1.0108,1.0435,1.0108,1.0435,12900.0],["1991-03-25",1.0435,1.0435,1.0108,1.0108,20400.0],["1991-03-26",1.0108,1.0108,0.9782,1.0108,6900.0],["1991-03-27",0.9782,0.9782,0.9782,0.9782,10800.0],["1991-03-28",1.0108,1.0108,1.0108,1.0108,300.0],["1991-04-01",1.0108,1.0435,1.0108,1.0108,9600.0],["1991-04-02",1.0108,1.0435,1.0108,1.0108,43200.0],["1991-04-03",1.0108,1.0435,1.0108,1.0435,16800.0],["1991-04-04",1.0435,1.0435,1.0108,1.0108,3900.0],["1991-04-05",1.0108,1.0435,0.9782,1.0108,16800.0],["1991-04-08",1.0108,1.0108,0.9456,0.9456,18900.0],["1991-04-09",0.9456,0.9456,0.9456,0.9456,8700.0],["1991-04-10",0.913,0.913,0.8478,0.8804,49200.0],["1991-04-11",0.8804,0.913,0.8478,0.8478,32100.0],["1991-04-12",0.8478,0.8478,0.8478,0.8478,24000.0],["1991-04-15",0.8478,0.8478,0.8478,0.8478,300.0],["1991-04-16",0.8478,0.8478,0.8152,0.8478,23100.0],["1991-04-17",0.8152,0.8152,0.7826,0.8152,25500.0],["1991-04-18",0.8152,0.913,0.8152,0.913,43800.0],["1991-04-19",0.8804,0.8804,0.8478,0.8804,7200.0],["1991-04-22",0.913,0.913,0.913,0.913,9000.0],["1991-04-23",0.8804,0.8804,0.8804,0.8804,12000.0],["1991-04-24",0.8478,0.8478,0.8478,0.8478,1200.0],["1991-04-25",0.8478,0.8478,0.8478,0.8478,4200.0],["1991-04-26",0.8152,0.8152,0.8152,0.8152,10500.0],["1991-04-29",0.8152,0.8152,0.7826,0.7826,38400.0],["1991-04-30",0.7826,0.7826,0.7826,0.7826,4500.0],["1991-05-01",0.7826,0.7826,0.7826,0.7826,0.0],["1991-05-02",0.8152,0.8478,0.8152,0.8478,5100.0],["1991-05-03",0.8478,0.8478,0.8478,0.8478,9300.0],["1991-05-06",0.8478,0.8478,0.8152,0.8478,3600.0],["1991-05-07",0.8804,0.8804,0.8804,0.8804,13500.0],["1991-05-08",0.8804,0.913,0.8804,0.8804,33900.0],["1991-05-09",0.913,0.913,0.913,0.913,300.0],["1991-05-10",0.913,0.913,0.8804,0.8804,18300.0],["1991-05-13",0.8804,0.913,0.8804,0.8804,13200.0],["1991-05-14",0.913,0.913,0.913,0.913,12600.0],["1991-05-15",0.913,0.9782,0.913,0.9456,35700.0],["1991-05-16",0.9456,0.9456,0.913,0.913,32100.0],["1991-05-17",0.9456,1.0108,0.9456,0.9782,22500.0],["1991-05-20",0.9782,0.9782,0.9782,0.9782,10500.0],["1991-05-21",0.9782,0.9782,0.9456,0.9456,6900.0],["1991-05-22",0.9456,0.9782,0.913,0.9456,13500.0],["1991-05-23",0.9456,0.9456,0.913,0.9456,4500.0],["1991-05-24",0.9456,0.9456,0.9456,0.9456,6300.0],["1991-05-28",0.913,0.913,0.913,0.913,900.0],["1991-05-29",0.9456,0.9456,0.9456,0.9456,3000.0],["1991-05-30",0.9456,0.9456,0.9456,0.9456,3000.0],["1991-05-31",0.9456,0.9456,0.913,0.913,4800.0],["1991-06-03",0.9456,0.9456,0.9456,0.9456,12000.0],["1991-06-04",0.9456,1.0435,0.9456,1.0108,81300.0],["1991-06-05",1.0108,1.0108,0.9456,1.0108,13200.0],["1991-06-06",1.0108,1.0108,0.9782,1.0108,10500.0],["1991-06-07",1.0108,1.0108,0.9782,1.0108,5400.0],["1991-06-10",1.0108,1.0108,0.9782,1.0108,1800.0],["1991-06-11",1.0108,1.0108,1.0108,1.0108,0.0],["1991-06-12",0.9782,0.9782,0.9456,0.9456,1200.0],["1991-06-13",0.9456,0.9456,0.9456,0.9456,3300.0],["1991-06-14",0.9456,0.9456,0.9456,0.9456,0.0],["1991-06-17",0.9456,0.9456,0.9456,0.9456,0.0],["1991-06-18",0.913,0.913,0.913,0.913,2400.0],["1991-06-19",0.913,0.913,0.8804,0.8804,2700.0],["1991-06-20",0.8478,0.8478,0.8152,0.8478,7500.0],["1991-06-21",0.8478,0.8478,0.8478,0.8478,1800.0],["1991-06-24",0.8478,0.8478,0.8152,0.8478,15000.0],["1991-06-25",0.8478,0.8804,0.8152,0.8804,6000.0],["1991-06-26",0.8804,0.8804,0.8478,0.8478,7200.0],["1991-06-27",0.8478,0.913,0.8478,0.913,15300.0],["1991-06-28",0.913,0.9456,0.8804,0.913,27600.0],["1991-07-01",0.8804,0.8804,0.8478,0.8804,11100.0],["1991-07-02",0.8478,0.8804,0.8478,0.8804,26400.0],["1991-07-03",0.913,0.913,0.8804,0.8804,3000.0],["1991-07-05",0.8804,0.8804,0.8804,0.8804,0.0],["1991-07-08",0.8478,0.913,0.8478,0.913,32100.0],["1991-07-09",0.913,0.913,0.8804,0.913,7800.0],["1991-07-10",0.913,0.9456,0.913,0.9456,6000.0],["1991-07-11",0.9456,0.9456,0.913,0.913,9900.0],["1991-07-12",0.9456,0.9456,0.8804,0.8804,6300.0],["1991-07-15",0.913,0.9456,0.8804,0.9456,44700.0],["1991-07-16",0.913,0.913,0.913,0.913,6300.0],["1991-07-17",0.9456,0.9782,0.9456,0.9456,16500.0],["1991-07-18",0.913,0.913,0.913,0.913,7800.0],["1991-07-19",0.8804,0.8804,0.8804,0.8804,6000.0],["1991-07-22",0.8804,0.8804,0.8804,0.8804,600.0],["1991-07-23",0.8804,0.8804,0.8478,0.8478,6600.0],["1991-07-24",0.8478,0.8478,0.8478,0.8478,0.0],["1991-07-25",0.8804,0.8804,0.8804,0.8804,300.0],["1991-07-26",0.8478,0.8478,0.8478,0.8478,1800.0],["1991-07-29",0.8478,0.8478,0.8478,0.8478,0.0],["1991-07-30",0.8478,0.8478,0.8152,0.8478,22200.0],["1991-07-31",0.8152,0.8152,0.8152,0.8152,6000.0],["1991-08-01",0.8152,0.8152,0.8152,0.8152,900.0],["1991-08-02",0.8152,0.8478,0.8152,0.8152,44100.0],["1991-08-05",0.8478,0.8804,0.8478,0.8478,2400.0],["1991-08-06",0.8478,0.8804,0.8478,0.8804,51900.0],["1991-08-07",0.8804,0.8804,0.8804,0.8804,20100.0],["1991-08-08",0.8478,0.9456,0.8478,0.913,34800.0],["1991-08-09",0.913,0.913,0.913,0.913,0.0],["1991-08-12",0.8804,0.8804,0.8804,0.8804,3300.0],["1991-08-13",0.8804,0.8804,0.8804,0.8804,900.0],["1991-08-14",0.913,0.9456,0.8804,0.9456,25200.0],["1991-08-15",0.9456,0.9456,0.9456,0.9456,600.0],["1991-08-16",0.9456,0.9456,0.8804,0.913,8100.0],["1991-08-19",0.913,0.9456,0.8804,0.9456,18300.0],["1991-08-20",0.9782,1.0435,0.9456,1.0435,32400.0],["1991-08-21",1.0435,1.0435,0.9782,0.9782,16500.0],["1991-08-22",0.9782,1.0108,0.9456,0.9456,6000.0],["1991-08-23",0.9782,0.9782,0.9782,0.9782,10500.0],["1991-08-26",0.9782,0.9782,0.9782,0.9782,2100.0],["1991-08-27",0.9456,0.9456,0.913,0.913,13500.0],["1991-08-28",0.913,0.913,0.913,0.913,0.0],["1991-08-29",0.913,0.913,0.913,0.913,0.0],["1991-08-30",0.913,0.913,0.913,0.913,1500.0],["1991-09-03",0.913,0.913,0.913,0.913,23700.0],["1991-09-04",0.913,0.913,0.913,0.913,58800.0],["1991-09-05",0.9456,0.9456,0.9456,0.9456,6000.0],["1991-09-06",0.9782,0.9782,0.9782,0.9782,5100.0],["1991-09-09",0.9456,0.9456,0.913,0.9456,9000.0],["1991-09-10",0.9782,0.9782,0.8152,0.8152,66000.0],["1991-09-11",0.8152,0.8478,0.8152,0.8478,18000.0],["1991-09-12",0.8478,0.8478,0.8478,0.8478,23400.0],["1991-09-13",0.8152,0.8152,0.8152,0.8152,3000.0],["1991-09-16",0.8152,0.8152,0.7826,0.7826,38400.0],["1991-09-17",0.75,0.75,0.75,0.75,300.0],["1991-09-18",0.75,0.75,0.75,0.75,0.0],["1991-09-19",0.75,0.75,0.7174,0.7174,27600.0],["1991-09-20",0.7174,0.7174,0.7174,0.7174,0.0],["1991-09-23",0.7174,0.7174,0.7174,0.7174,4500.0],["1991-09-24",0.6848,0.7174,0.6196,0.6522,33300.0],["1991-09-25",0.6522,0.6848,0.6522,0.6848,4800.0],["1991-09-26",0.7174,0.7174,0.7174,0.7174,67800.0],["1991-09-27",0.7174,0.75,0.7174,0.7174,21000.0],["1991-09-30",0.7174,0.7826,0.7174,0.7826,27600.0],["1991-10-01",0.7826,0.7826,0.75,0.7826,2100.0],["1991-10-02",0.8152,0.8152,0.7826,0.7826,7500.0],["1991-10-03",0.7826,0.7826,0.7826,0.7826,19500.0],["1991-10-04",0.7826,0.8152,0.7826,0.8152,3000.0],["1991-10-07",0.7826,0.7826,0.7826,0.7826,1800.0],["1991-10-08",0.7826,0.8152,0.75,0.8152,4800.0],["1991-10-09",0.7826,0.7826,0.7826,0.7826,300.0],["1991-10-10",0.75,0.75,0.75,0.75,3300.0],["1991-10-11",0.75,0.75,0.75,0.75,0.0],["1991-10-14",0.75,0.75,0.75,0.75,3300.0],["1991-10-15",0.7826,0.7826,0.7826,0.7826,600.0],["1991-10-16",0.7826,0.7826,0.75,0.75,1800.0],["1991-10-17",0.75,0.75,0.75,0.75,0.0],["1991-10-18",0.75,0.75,0.7174,0.7174,4500.0],["1991-10-21",0.7174,0.7174,0.6848,0.6848,5100.0],["1991-10-22",0.6848,0.6848,0.6848,0.6848,0.0],["1991-10-23",0.7174,0.7174,0.6522,0.6522,8100.0],["1991-10-24",0.6196,0.6196,0.6196,0.6196,1500.0],["1991-10-25",0.6522,0.6522,0.6522,0.6522,13500.0],["1991-10-28",0.6848,0.6848,0.6848,0.6848,1500.0],["1991-10-29",0.6522,0.75,0.6522,0.7174,26400.0],["1991-10-30",0.6848,0.6848,0.6196,0.6522,35700.0],["1991-10-31",0.6522,0.6522,0.6196,0.6522,4500.0],["1991-11-01",0.6522,0.6522,0.6522,0.6522,9000.0],["1991-11-04",0.6522,0.6848,0.6522,0.6522,8400.0],["1991-11-05",0.6848,0.6848,0.6522,0.6848,6300.0],["1991-11-06",0.6522,0.6522,0.6522,0.6522,600.0],["1991-11-07",0.6522,0.6522,0.6522,0.6522,3000.0],["1991-11-08",0.6848,0.6848,0.6848,0.6848,1500.0],["1991-11-11",0.6848,0.6848,0.6848,0.6848,0.0],["1991-11-12",0.6522,0.6522,0.6522,0.6522,9000.0],["1991-11-13",0.6522,0.6522,0.6196,0.6522,7500.0],["1991-11-14",0.6848,0.6848,0.6848,0.6848,600.0],["1991-11-15",0.6522,0.6522,0.6522,0.6522,4500.0],["1991-11-18",0.6522,0.6522,0.6196,0.6522,55500.0],["1991-11-19",0.6196,0.6196,0.6196,0.6196,4800.0],["1991-11-20",0.6196,0.6522,0.6196,0.6522,12600.0],["1991-11-21",0.6196,0.6196,0.5869,0.5869,67200.0],["1991-11-22",0.6196,0.6196,0.6196,0.6196,1200.0],["1991-11-25",0.6522,0.6522,0.5869,0.6522,25200.0],["1991-11-26",0.6522,0.6522,0.6522,0.6522,1500.0],["1991-11-27",0.6196,0.6522,0.5869,0.6522,9600.0],["1991-11-29",0.6196,0.6196,0.6196,0.6196,300.0],["1991-12-02",0.6196,0.6196,0.5869,0.5869,8100.0],["1991-12-03",0.5869,0.5869,0.5543,0.5543,24000.0],["1991-12-04",0.5869,0.5869,0.5869,0.5869,3600.0],["1991-12-05",0.5869,0.5869,0.5543,0.5543,23700.0],["1991-12-06",0.5543,0.5543,0.5217,0.5543,41400.0],["1991-12-09",0.5543,0.5543,0.5217,0.5217,31200.0],["1991-12-10",0.5217,0.5217,0.4891,0.4891,45300.0],["1991-12-11",0.4891,0.4891,0.4239,0.4565,249600.0],["1991-12-12",0.4891,0.4891,0.4565,0.4565,14700.0],["1991-12-13",0.4891,0.4891,0.4565,0.4565,43800.0],["1991-12-16",0.4565,0.4891,0.4565,0.4891,22800.0],["1991-12-17",0.4565,0.4891,0.4565,0.4891,3000.0],["1991-12-18",0.4891,0.5217,0.4565,0.4565,47400.0],["1991-12-19",0.4891,0.4891,0.4565,0.4565,25500.0],["1991-12-20",0.4565,0.4891,0.4565,0.4891,85200.0],["1991-12-23",0.4565,0.5217,0.4565,0.5217,36000.0],["1991-12-24",0.5217,0.5217,0.4891,0.5217,18600.0],["1991-12-26",0.5217,0.6196,0.5217,0.6196,15900.0],["1991-12-27",0.6522,0.6848,0.6522,0.6522,47700.0],["1991-12-30",0.6522,0.6848,0.6196,0.6196,23100.0],["1991-12-31",0.6522,0.6522,0.6196,0.6522,27900.0],["1992-01-02",0.6522,0.6522,0.6196,0.6522,35700.0],["1992-01-03",0.6522,0.75,0.6522,0.75,20700.0],["1992-01-06",0.75,0.75,0.7174,0.75,14100.0],["1992-01-07",0.7174,0.7174,0.6848,0.6848,6600.0],["1992-01-08",0.7174,0.7174,0.6848,0.6848,13500.0],["1992-01-09",0.7174,0.7174,0.6848,0.6848,50100.0],["1992-01-10",0.6848,0.6848,0.6848,0.6848,40800.0],["1992-01-13",0.7174,0.7174,0.6522,0.6522,38100.0],["1992-01-14",0.6522,0.7174,0.6522,0.7174,19500.0],["1992-01-15",0.75,0.75,0.75,0.75,39000.0],["1992-01-16",0.75,0.75,0.7174,0.7174,4200.0],["1992-01-17",0.7174,0.7174,0.6848,0.7174,41700.0],["1992-01-20",0.7174,0.7174,0.6848,0.6848,14700.0],["1992-01-21",0.6848,0.6848,0.6522,0.6522,5100.0],["1992-01-22",0.6522,0.6522,0.6196,0.6522,9600.0],["1992-01-23",0.6196,0.6196,0.5869,0.6196,4500.0],["1992-01-24",0.6522,0.6522,0.6196,0.6196,9900.0],["1992-01-27",0.6522,0.6522,0.6522,0.6522,600.0],["1992-01-28",0.6522,0.6522,0.6522,0.6522,4500.0],["1992-01-29",0.6196,0.6196,0.6196,0.6196,2100.0],["1992-01-30",0.6196,0.6196,0.6196,0.6196,1200.0],["1992-01-31",0.6196,0.6522,0.6196,0.6522,5700.0],["1992-02-03",0.6522,0.6522,0.6196,0.6522,7500.0],["1992-02-04",0.6196,0.6196,0.6196,0.6196,1200.0],["1992-02-05",0.6196,0.6196,0.6196,0.6196,2400.0],["1992-02-06",0.6196,0.6196,0.6196,0.6196,0.0],["1992-02-07",0.6522,0.6522,0.6522,0.6522,6000.0],["1992-02-10",0.6848,0.6848,0.6848,0.6848,600.0],["1992-02-11",0.6522,0.6848,0.6522,0.6848,9300.0],["1992-02-12",0.6848,0.6848,0.6522,0.6522,15900.0],["1992-02-13",0.6848,0.6848,0.6848,0.6848,5700.0],["1992-02-14",0.6522,0.6848,0.6522,0.6848,2100.0],["1992-02-18",0.7174,0.7174,0.7174,0.7174,6000.0],["1992-02-19",0.7174,0.7174,0.6522,0.6522,6900.0],["1992-02-20",0.6848,0.6848,0.6848,0.6848,4800.0],["1992-02-21",0.6522,0.6848,0.6522,0.6848,3000.0],["1992-02-24",0.6848,0.6848,0.6848,0.6848,9000.0],["1992-02-25",0.6522,0.6848,0.6522,0.6522,17100.0],["1992-02-26",0.6522,0.6522,0.6522,0.6522,0.0],["1992-02-27",0.6522,0.7174,0.6522,0.6848,27600.0],["1992-02-28",0.7174,0.7174,0.6848,0.6848,6600.0],["1992-03-02",0.7174,0.7174,0.7174,0.7174,1500.0],["1992-03-03",0.6848,0.6848,0.6522,0.6522,4500.0],["1992-03-04",0.6848,0.6848,0.6848,0.6848,600.0],["1992-03-05",0.6848,0.6848,0.6522,0.6848,14400.0],["1992-03-06",0.6522,0.6848,0.6522,0.6848,900.0],["1992-03-09",0.6522,0.6522,0.6522,0.6522,15000.0],["1992-03-10",0.6522,0.6848,0.6522,0.6522,3900.0],["1992-03-11",0.6522,0.6522,0.6196,0.6522,5700.0],["1992-03-12",0.6196,0.6196,0.5869,0.6196,10500.0],["1992-03-13",0.6196,0.6196,0.5217,0.5217,21600.0],["1992-03-16",0.5543,0.5869,0.5217,0.5543,106500.0],["1992-03-17",0.6196,0.6522,0.6196,0.6522,23100.0],["1992-03-18",0.6848,0.6848,0.6522,0.6522,8100.0],["1992-03-19",0.6848,0.6848,0.6196,0.6196,14100.0],["1992-03-20",0.6196,0.6196,0.6196,0.6196,1800.0],["1992-03-23",0.6522,0.6522,0.6196,0.6196,12600.0],["1992-03-24",0.6196,0.6196,0.6196,0.6196,6900.0],["1992-03-25",0.5869,0.6196,0.5869,0.6196,7500.0],["1992-03-26",0.6196,0.6196,0.6196,0.6196,5100.0],["1992-03-27",0.5869,0.6196,0.5869,0.6196,11100.0],["1992-03-30",0.5869,0.5869,0.5869,0.5869,1500.0],["1992-03-31",0.6196,0.6196,0.6196,0.6196,900.0],["1992-04-01",0.5869,0.6522,0.5869,0.6196,51600.0],["1992-04-02",0.6522,0.6522,0.5869,0.5869,18000.0],["1992-04-03",0.5869,0.5869,0.5869,0.5869,3000.0],["1992-04-06",0.6196,0.6196,0.6196,0.6196,5100.0],["1992-04-07",0.6196,0.6196,0.6196,0.6196,0.0],["1992-04-08",0.5869,0.5869,0.5543,0.5543,40200.0],["1992-04-09",0.5543,0.5543,0.5543,0.5543,0.0],["1992-04-10",0.5543,0.5869,0.5543,0.5869,6000.0],["1992-04-13",0.5869,0.5869,0.5869,0.5869,4200.0],["1992-04-14",0.5543,0.5543,0.5543,0.5543,1200.0],["1992-04-15",0.5869,0.5869,0.5543,0.5869,16500.0],["1992-04-16",0.5869,0.5869,0.5543,0.5543,9600.0],["1992-04-20",0.5543,0.5869,0.5543,0.5543,10800.0],["1992-04-21",0.5869,0.5869,0.5543,0.5543,5400.0],["1992-04-22",0.5543,0.8804,0.5543,0.8804,175500.0],["1992-04-23",0.9456,0.9782,0.8804,0.9456,1038600.0],["1992-04-24",1.0108,1.0108,0.913,0.913,187500.0],["1992-04-27",0.8804,0.9456,0.8804,0.9456,130500.0],["1992-04-28",0.9456,0.9456,0.913,0.913,103500.0],["1992-04-29",0.913,0.9456,0.913,0.913,121500.0],["1992-04-30",0.913,0.9456,0.913,0.9456,4500.0],["1992-05-01",0.913,0.9456,0.913,0.9456,95700.0],["1992-05-04",0.913,0.9456,0.913,0.9456,87600.0],["1992-05-05",0.9456,0.9456,0.8804,0.913,30300.0],["1992-05-06",0.8804,0.913,0.8804,0.913,18900.0],["1992-05-07",0.8804,0.8804,0.7826,0.8478,51600.0],["1992-05-08",0.8804,0.913,0.8804,0.8804,44400.0],["1992-05-11",0.8804,0.8804,0.8478,0.8804,25500.0],["1992-05-12",0.8804,0.8804,0.8478,0.8478,15600.0],["1992-05-13",0.8478,0.8478,0.8478,0.8478,11700.0],["1992-05-14",0.913,0.913,0.7174,0.75,508200.0],["1992-05-15",0.7826,0.8152,0.7826,0.7826,170400.0],["1992-05-18",0.7826,0.8152,0.7826,0.7826,13500.0],["1992-05-19",0.7826,0.8804,0.7826,0.8478,20700.0],["1992-05-20",0.8478,0.8478,0.8152,0.8152,67200.0],["1992-05-21",0.8478,0.8478,0.7826,0.7826,28500.0],["1992-05-22",0.75,0.75,0.6522,0.75,110700.0],["1992-05-26",0.75,0.75,0.7174,0.7174,9900.0],["1992-05-27",0.75,0.75,0.7174,0.75,16200.0],["1992-05-28",0.7174,0.75,0.7174,0.75,20700.0],["1992-05-29",0.7174,0.7174,0.7174,0.7174,1200.0],["1992-06-01",0.7174,0.7174,0.6848,0.6848,42000.0],["1992-06-02",0.6522,0.6522,0.6196,0.6522,67200.0],["1992-06-03",0.6848,0.6848,0.6848,0.6848,7500.0],["1992-06-04",0.7174,0.7174,0.6848,0.7174,20700.0],["1992-06-05",0.7174,0.7826,0.7174,0.7826,59100.0],["1992-06-08",0.7826,0.7826,0.75,0.7826,31500.0],["1992-06-09",0.75,0.75,0.75,0.75,3600.0],["1992-06-10",0.75,0.75,0.75,0.75,30000.0],["1992-06-11",0.75,0.7826,0.75,0.7826,25800.0],["1992-06-12",0.75,0.7826,0.75,0.7826,18900.0],["1992-06-15",0.7826,0.7826,0.75,0.75,12300.0],["1992-06-16",0.75,0.75,0.75,0.75,600.0],["1992-06-17",0.75,0.75,0.75,0.75,7500.0],["1992-06-18",0.7174,0.7174,0.7174,0.7174,5400.0],["1992-06-19",0.7174,0.7174,0.7174,0.7174,900.0],["1992-06-22",0.7174,0.7174,0.7174,0.7174,12600.0],["1992-06-23",0.7174,0.7174,0.7174,0.7174,15000.0],["1992-06-24",0.7174,0.7174,0.7174,0.7174,13200.0],["1992-06-25",0.7174,0.7174,0.7174,0.7174,2100.0],["1992-06-26",0.7174,0.7174,0.7174,0.7174,5700.0],["1992-06-29",0.7174,0.7174,0.7174,0.7174,13500.0],["1992-06-30",0.7174,0.7174,0.6522,0.6522,45000.0],["1992-07-01",0.6848,0.75,0.6848,0.7174,30600.0],["1992-07-02",0.7174,0.7174,0.7174,0.7174,300.0],["1992-07-06",0.7174,0.7174,0.7174,0.7174,0.0],["1992-07-07",0.75,0.75,0.75,0.75,3000.0],["1992-07-08",0.75,0.8152,0.75,0.8152,15900.0],["1992-07-09",0.8478,0.8478,0.8152,0.8152,11100.0],["1992-07-10",0.7826,0.7826,0.7826,0.7826,11100.0],["1992-07-13",0.7826,0.7826,0.75,0.75,9000.0],["1992-07-14",0.75,0.7826,0.75,0.7826,3600.0],["1992-07-15",0.75,0.75,0.75,0.75,2400.0],["1992-07-16",0.6522,0.7174,0.6522,0.7174,122100.0],["1992-07-17",0.7174,0.7174,0.7174,0.7174,18900.0],["1992-07-20",0.6848,0.7174,0.6848,0.7174,8400.0],["1992-07-21",0.7174,0.7174,0.7174,0.7174,21900.0],["1992-07-22",0.7174,0.7174,0.7174,0.7174,12000.0],["1992-07-23",0.7174,0.7174,0.7174,0.7174,0.0],["1992-07-24",0.75,0.75,0.75,0.75,3000.0],["1992-07-27",0.75,0.75,0.7174,0.7174,13200.0],["1992-07-28",0.7174,0.7174,0.7174,0.7174,42600.0],["1992-07-29",0.7174,0.7174,0.7174,0.7174,1500.0],["1992-07-30",0.75,0.75,0.7174,0.75,29700.0],["1992-07-31",0.7174,0.7174,0.7174,0.7174,600.0],["1992-08-03",0.7174,0.7174,0.7174,0.7174,600.0],["1992-08-04",0.7174,0.75,0.7174,0.75,5100.0],["1992-08-05",0.75,0.75,0.7174,0.7174,10500.0],["1992-08-06",0.7174,0.7174,0.7174,0.7174,600.0],["1992-08-07",0.7174,0.7174,0.7174,0.7174,21000.0],["1992-08-10",0.7174,0.7174,0.7174,0.7174,9900.0],["1992-08-11",0.6848,0.6848,0.6848,0.6848,15600.0],["1992-08-12",0.6848,0.7174,0.6848,0.7174,36000.0],["1992-08-13",0.6848,0.6848,0.6522,0.6848,50100.0],["1992-08-14",0.7174,0.7174,0.6848,0.7174,15900.0],["1992-08-17",0.7174,0.75,0.7174,0.75,27000.0],["1992-08-18",0.75,0.75,0.7174,0.7174,13800.0],["1992-08-19",0.7174,0.7826,0.7174,0.7826,8700.0],["1992-08-20",0.7826,0.7826,0.75,0.7826,25800.0],["1992-08-21",0.75,0.7826,0.75,0.75,12600.0],["1992-08-24",0.7174,0.7174,0.6848,0.6848,20700.0],["1992-08-25",0.6848,0.6848,0.6848,0.6848,0.0],["1992-08-26",0.6848,0.7174,0.6848,0.7174,4500.0],["1992-08-27",0.7174,0.7174,0.6848,0.6848,17700.0],["1992-08-28",0.6848,0.6848,0.6848,0.6848,30000.0],["1992-08-31",0.7174,0.7174,0.7174,0.7174,1500.0],["1992-09-01",0.7174,0.7174,0.7174,0.7174,0.0],["1992-09-02",0.7174,0.7174,0.7174,0.7174,0.0],["1992-09-03",0.7174,0.75,0.7174,0.75,11100.0],["1992-09-04",0.75,0.75,0.75,0.75,0.0],["1992-09-08",0.75,0.75,0.75,0.75,0.0],["1992-09-09",0.7174,0.75,0.7174,0.75,4200.0],["1992-09-10",0.7174,0.7174,0.7174,0.7174,3000.0],["1992-09-11",0.7174,0.7174,0.7174,0.7174,0.0],["1992-09-14",0.7174,0.7174,0.6848,0.7174,13500.0],["1992-09-15",0.6848,0.7174,0.6848,0.7174,6000.0],["1992-09-16",0.7174,0.75,0.7174,0.7174,88200.0],["1992-09-17",0.7174,0.7174,0.6848,0.6848,36900.0],["1992-09-18",0.6848,0.6848,0.6848,0.6848,15300.0],["1992-09-21",0.6848,0.6848,0.6848,0.6848,0.0],["1992-09-22",0.6848,0.6848,0.6848,0.6848,1200.0],["1992-09-23",0.6848,0.7337,0.6848,0.7337,4800.0],["1992-09-24",0.7174,0.7174,0.7174,0.7174,4500.0],["1992-09-25",0.6848,0.6848,0.6848,0.6848,178500.0],["1992-09-28",0.7174,0.7174,0.7174,0.7174,21000.0],["1992-09-29",0.7174,0.75,0.7174,0.7174,8700.0],["1992-09-30",0.7174,0.7174,0.7174,0.7174,9600.0],["1992-10-01",0.7174,0.75,0.7174,0.75,3000.0],["1992-10-02",0.7174,0.7174,0.7174,0.7174,8700.0],["1992-10-05",0.6848,0.6848,0.6848,0.6848,21000.0],["1992-10-06",0.7174,0.7174,0.7174,0.7174,1500.0],["1992-10-07",0.7174,0.7174,0.7174,0.7174,3000.0],["1992-10-08",0.7174,0.7174,0.6522,0.6848,16500.0],["1992-10-09",0.6522,0.6848,0.6522,0.6848,5100.0],["1992-10-12",0.6848,0.7174,0.6848,0.7174,6600.0],["1992-10-13",0.7174,0.7174,0.7174,0.7174,0.0],["1992-10-14",0.6848,0.7174,0.6848,0.7174,3000.0],["1992-10-15",0.7174,0.7174,0.7174,0.7174,0.0],["1992-10-16",0.6848,0.6848,0.6848,0.6848,3000.0],["1992-10-19",0.6522,0.6522,0.6522,0.6522,61200.0],["1992-10-20",0.6848,0.6848,0.6848,0.6848,300.0],["1992-10-21",0.6522,0.7174,0.6522,0.6848,28500.0],["1992-10-22",0.6848,0.6848,0.6848,0.6848,600.0],["1992-10-23",0.6848,0.7174,0.6848,0.7174,2100.0],["1992-10-26",0.7174,0.75,0.7174,0.75,15900.0],["1992-10-27",0.75,0.7826,0.75,0.7826,32400.0],["1992-10-28",0.7826,0.7826,0.75,0.7826,12600.0],["1992-10-29",0.75,0.7826,0.75,0.75,13800.0],["1992-10-30",0.75,0.8152,0.75,0.8152,105300.0],["1992-11-02",0.7826,0.8152,0.7826,0.8152,43500.0],["1992-11-03",0.8152,0.8152,0.7826,0.7826,14700.0],["1992-11-04",0.7826,0.7826,0.75,0.7826,54000.0],["1992-11-05",0.75,0.7826,0.75,0.7826,7800.0],["1992-11-06",0.7826,0.7826,0.7826,0.7826,9000.0],["1992-11-09",0.75,0.7826,0.75,0.75,16500.0],["1992-11-10",0.75,0.8152,0.75,0.7826,18900.0],["1992-11-11",0.7826,0.8478,0.7826,0.8478,21900.0],["1992-11-12",0.8478,0.8478,0.8152,0.8152,24000.0],["1992-11-13",0.7826,0.8152,0.7826,0.8152,31800.0],["1992-11-16",0.7826,0.8152,0.7826,0.8152,5700.0],["1992-11-17",0.8152,0.8152,0.8152,0.8152,11400.0],["1992-11-18",0.8152,0.8478,0.8152,0.8478,24000.0],["1992-11-19",0.8152,0.8152,0.8152,0.8152,33600.0],["1992-11-20",0.8478,0.8478,0.8152,0.8152,8400.0],["1992-11-23",0.8478,0.8478,0.8152,0.8152,31200.0],["1992-11-24",0.8152,0.8152,0.8152,0.8152,7800.0],["1992-11-25",0.8478,0.8478,0.7826,0.8478,16200.0],["1992-11-27",0.8478,0.8478,0.8152,0.8152,6900.0],["1992-11-30",0.8152,0.8152,0.8152,0.8152,5700.0],["1992-12-01",0.8152,0.8152,0.7989,0.8152,17400.0],["1992-12-02",0.8478,0.8478,0.8152,0.8152,6600.0],["1992-12-03",0.8152,0.8478,0.8152,0.8152,4500.0],["1992-12-04",0.8152,0.8152,0.8152,0.8152,8700.0],["1992-12-07",0.8152,0.8478,0.8152,0.8478,10200.0],["1992-12-08",0.8152,0.8804,0.8152,0.8804,37800.0],["1992-12-09",0.8152,0.8478,0.8152,0.8478,33900.0],["1992-12-10",0.8478,0.913,0.8152,0.913,24900.0],["1992-12-11",0.913,0.9456,0.8804,0.8804,26700.0],["1992-12-14",0.913,0.9782,0.913,0.9456,28500.0],["1992-12-15",0.9456,0.9456,0.9456,0.9456,32700.0],["1992-12-16",0.913,0.913,0.8967,0.8967,18000.0],["1992-12-17",0.913,0.913,0.913,0.913,10800.0],["1992-12-18",0.913,0.913,0.8804,0.8804,24600.0],["1992-12-21",0.8478,0.9456,0.8478,0.913,15000.0],["1992-12-22",0.913,0.9782,0.8804,0.9456,18300.0],["1992-12-23",0.9782,0.9782,0.913,0.913,25500.0],["1992-12-24",0.913,0.913,0.8478,0.8478,8700.0],["1992-12-28",0.8478,0.8804,0.8478,0.8478,18300.0],["1992-12-29",0.8804,0.8804,0.8641,0.8641,13200.0],["1992-12-30",0.8804,0.8804,0.8641,0.8804,29700.0],["1992-12-31",0.8804,0.8804,0.8478,0.8804,14400.0],["1993-01-04",0.913,0.913,0.913,0.913,3000.0],["1993-01-05",0.913,0.913,0.8804,0.8967,13800.0],["1993-01-06",0.913,0.9456,0.913,0.9456,24000.0],["1993-01-07",0.9456,0.9782,0.9456,0.9456,162900.0],["1993-01-08",0.9782,0.9782,0.9782,0.9782,13500.0],["1993-01-11",0.9782,0.9782,0.913,0.9456,11100.0],["1993-01-12",0.9456,0.9456,0.9456,0.9456,300.0],["1993-01-13",0.9456,0.9456,0.9293,0.9293,1800.0],["1993-01-14",0.9293,0.9293,0.8967,0.8967,16800.0],["1993-01-15",0.913,0.9293,0.8967,0.9293,12900.0],["1993-01-18",0.9456,0.9456,0.9293,0.9456,17100.0],["1993-01-19",0.9456,0.9456,0.9293,0.9293,7200.0],["1993-01-20",0.913,0.9456,0.913,0.9456,14100.0],["1993-01-21",0.8967,0.913,0.8478,0.8478,96600.0],["1993-01-22",0.8478,0.8804,0.8478,0.8804,18600.0],["1993-01-25",0.8804,0.8804,0.8804,0.8804,6600.0],["1993-01-26",0.8478,0.913,0.8478,0.913,58800.0],["1993-01-27",0.8804,0.8804,0.8804,0.8804,600.0],["1993-01-28",0.913,0.913,0.8478,0.8478,12000.0],["1993-01-29",0.8804,0.8804,0.8478,0.8478,39000.0],["1993-02-01",0.8478,0.8478,0.7826,0.8152,18000.0],["1993-02-02",0.8152,0.8478,0.8152,0.8478,9300.0],["1993-02-03",0.8152,0.8478,0.8152,0.8478,6300.0],["1993-02-04",0.8152,0.8478,0.8152,0.8478,7500.0],["1993-02-05",0.8804,0.8804,0.8478,0.8804,11700.0],["1993-02-08",0.8478,0.8804,0.8478,0.8478,15300.0],["1993-02-09",0.8478,0.8478,0.8152,0.8152,9900.0],["1993-02-10",0.8152,0.8152,0.8152,0.8152,0.0],["1993-02-11",0.8152,0.8152,0.7826,0.8152,15000.0],["1993-02-12",0.8478,0.8478,0.8152,0.8152,15000.0],["1993-02-16",0.7826,0.7826,0.7826,0.7826,2100.0],["1993-02-17",0.7826,0.7826,0.7826,0.7826,8400.0],["1993-02-18",0.7826,0.8152,0.7826,0.8152,15600.0],["1993-02-19",0.7826,0.8152,0.7826,0.8152,365700.0],["1993-02-22",0.7826,0.7826,0.7826,0.7826,14400.0],["1993-02-23",0.7826,0.7826,0.75,0.75,76800.0],["1993-02-24",0.75,0.75,0.75,0.75,0.0],["1993-02-25",0.75,0.8152,0.75,0.7826,9300.0],["1993-02-26",0.7826,0.8152,0.7826,0.8152,4500.0],["1993-03-01",0.7826,0.7826,0.7826,0.7826,600.0],["1993-03-02",0.8152,0.8152,0.8152,0.8152,600.0],["1993-03-03",0.8152,0.8152,0.8152,0.8152,3000.0],["1993-03-04",0.8152,0.8152,0.7826,0.7826,1800.0],["1993-03-05",0.7826,0.7826,0.7826,0.7826,3000.0],["1993-03-08",0.7826,0.7826,0.75,0.75,6600.0],["1993-03-09",0.7826,0.7826,0.7826,0.7826,6600.0],["1993-03-10",0.7826,0.7826,0.75,0.75,1500.0],["1993-03-11",0.75,0.7826,0.75,0.7826,14700.0],["1993-03-12",0.7826,0.7826,0.7663,0.7663,12000.0],["1993-03-15",0.7663,0.8152,0.7663,0.8152,3000.0],["1993-03-16",0.8478,0.8478,0.7989,0.7989,7500.0],["1993-03-17",0.7989,0.8152,0.7989,0.8152,6900.0],["1993-03-18",0.8478,0.8804,0.7989,0.8804,28200.0],["1993-03-19",0.8478,0.8478,0.8478,0.8478,5100.0],["1993-03-22",0.8478,0.8967,0.8478,0.8804,30000.0],["1993-03-23",0.8478,0.8478,0.8315,0.8315,2100.0],["1993-03-24",0.8152,0.8152,0.7826,0.7826,18600.0],["1993-03-25",0.7826,0.7826,0.7826,0.7826,1500.0],["1993-03-26",0.7826,0.7826,0.7826,0.7826,4500.0],["1993-03-29",0.75,0.7826,0.75,0.75,15000.0],["1993-03-30",0.75,0.7826,0.75,0.7826,2400.0],["1993-03-31",0.75,0.75,0.75,0.75,6000.0],["1993-04-01",0.7174,0.75,0.6848,0.75,22800.0],["1993-04-02",0.7174,0.75,0.7174,0.75,2400.0],["1993-04-05",0.7826,0.7989,0.7826,0.7826,5700.0],["1993-04-06",0.7826,0.7826,0.7826,0.7826,5100.0],["1993-04-07",0.7826,0.7826,0.75,0.75,11100.0],["1993-04-08",0.7174,0.7174,0.7174,0.7174,1800.0],["1993-04-12",0.75,0.75,0.75,0.75,1500.0],["1993-04-13",0.75,0.75,0.75,0.75,3000.0],["1993-04-14",0.75,0.75,0.75,0.75,600.0],["1993-04-15",0.75,0.7826,0.75,0.7826,900.0],["1993-04-16",0.75,0.75,0.75,0.75,1200.0],["1993-04-19",0.75,0.75,0.75,0.75,0.0],["1993-04-20",0.75,0.75,0.75,0.75,0.0],["1993-04-21",0.75,0.75,0.75,0.75,1500.0],["1993-04-22",0.75,0.75,0.75,0.75,0.0],["1993-04-23",0.7826,0.7826,0.7663,0.7826,3000.0],["1993-04-26",0.8152,0.8152,0.7826,0.7826,31500.0],["1993-04-27",0.75,0.7826,0.75,0.75,23100.0],["1993-04-28",0.75,0.75,0.75,0.75,0.0],["1993-04-29",0.75,0.75,0.75,0.75,3600.0],["1993-04-30",0.7826,0.7826,0.7826,0.7826,19500.0],["1993-05-03",0.7826,0.7826,0.7826,0.7826,0.0],["1993-05-04",0.75,0.75,0.75,0.75,1500.0],["1993-05-05",0.7826,0.8478,0.7826,0.8478,30000.0],["1993-05-06",0.8478,0.8478,0.8478,0.8478,46500.0],["1993-05-07",0.8478,0.8478,0.8315,0.8478,23400.0],["1993-05-10",0.8152,0.8152,0.8152,0.8152,9000.0],["1993-05-11",0.8152,0.8315,0.7826,0.7826,11700.0],["1993-05-12",0.8152,0.8152,0.8152,0.8152,6300.0],["1993-05-13",0.8152,0.8152,0.8152,0.8152,6300.0],["1993-05-14",0.7989,0.8152,0.75,0.75,85200.0],["1993-05-17",0.75,0.8152,0.75,0.8152,3900.0],["1993-05-18",0.7989,0.8152,0.7989,0.8152,2100.0],["1993-05-19",0.8152,0.8152,0.7989,0.7989,17700.0],["1993-05-20",0.8152,0.8804,0.7826,0.7826,93600.0],["1993-05-21",0.8152,0.8478,0.8152,0.8478,39600.0],["1993-05-24",0.8478,0.8478,0.8152,0.8152,26400.0],["1993-05-25",0.8152,0.8152,0.8152,0.8152,0.0],["1993-05-26",0.8152,0.8804,0.8152,0.8478,56700.0],["1993-05-27",0.8152,0.8478,0.8152,0.8478,18600.0],["1993-05-28",0.8152,0.8478,0.8152,0.8478,7500.0],["1993-06-01",0.8152,0.8478,0.7989,0.8478,16800.0],["1993-06-02",0.8315,0.8478,0.8315,0.8478,1500.0],["1993-06-03",0.8478,0.8804,0.8478,0.8478,51900.0],["1993-06-04",0.8478,0.8804,0.8478,0.8804,3900.0],["1993-06-07",0.8804,0.8804,0.8478,0.8804,8100.0],["1993-06-08",0.8804,0.8804,0.8478,0.8478,20400.0],["1993-06-09",0.8478,0.8478,0.8152,0.8478,13200.0],["1993-06-10",0.8478,0.8478,0.8152,0.8152,3900.0],["1993-06-11",0.8478,0.8478,0.8152,0.8478,2100.0],["1993-06-14",0.8315,0.8478,0.8315,0.8315,7500.0],["1993-06-15",0.8315,0.8478,0.8315,0.8478,13500.0],["1993-06-16",0.8641,0.8804,0.8641,0.8804,32700.0],["1993-06-17",0.8967,0.913,0.8804,0.913,32100.0],["1993-06-18",0.8804,0.8804,0.8478,0.8478,17700.0],["1993-06-21",0.8315,0.8315,0.8152,0.8152,6600.0],["1993-06-22",0.8478,0.8478,0.8152,0.8152,4200.0],["1993-06-23",0.8478,0.8804,0.8478,0.8804,3600.0],["1993-06-24",0.8804,0.913,0.8804,0.913,24000.0],["1993-06-25",0.9456,0.9456,0.913,0.913,56100.0],["1993-06-28",0.913,0.913,0.913,0.913,3600.0],["1993-06-29",0.8804,0.913,0.8804,0.913,27600.0],["1993-06-30",0.913,0.913,0.913,0.913,5100.0],["1993-07-01",0.8804,0.8967,0.8152,0.8152,13200.0],["1993-07-02",0.7826,0.8152,0.7826,0.8152,29700.0],["1993-07-06",0.7826,0.8152,0.7826,0.8152,16800.0],["1993-07-07",0.8152,0.8478,0.8152,0.8478,4200.0],["1993-07-08",0.8315,0.8315,0.7989,0.8152,19200.0],["1993-07-09",0.7989,0.8152,0.7989,0.8152,4200.0],["1993-07-12",0.8478,0.8478,0.8152,0.8152,5400.0],["1993-07-13",0.8478,0.8804,0.8478,0.8804,16200.0],["1993-07-14",0.8804,0.8804,0.8804,0.8804,15000.0],["1993-07-15",0.8804,0.8804,0.7826,0.8152,27900.0],["1993-07-16",0.8152,0.8478,0.8152,0.8478,4800.0],["1993-07-19",0.8315,0.8478,0.8152,0.8152,3600.0],["1993-07-20",0.8478,0.8804,0.8478,0.8478,26400.0],["1993-07-21",0.8478,0.8967,0.8478,0.8967,9000.0],["1993-07-22",0.8804,0.8967,0.8804,0.8804,6600.0],["1993-07-23",0.8967,0.8967,0.8804,0.8804,10200.0],["1993-07-26",0.8804,0.8804,0.8478,0.8804,12600.0],["1993-07-27",0.8478,0.8478,0.8478,0.8478,4800.0],["1993-07-28",0.8478,0.8478,0.8478,0.8478,3300.0],["1993-07-29",0.8478,0.8478,0.7826,0.7826,120900.0],["1993-07-30",0.8152,0.8478,0.8152,0.8478,3900.0],["1993-08-02",0.8478,0.8478,0.8478,0.8478,6000.0],["1993-08-03",0.8152,0.8478,0.8152,0.8478,3900.0],["1993-08-04",0.8315,0.8478,0.8315,0.8478,1500.0],["1993-08-05",0.8804,0.913,0.8804,0.8804,11400.0],["1993-08-06",0.913,1.0761,0.913,1.0435,154500.0],["1993-08-09",1.0598,1.2065,1.0598,1.1413,97800.0],["1993-08-10",1.1087,1.2391,1.0435,1.2391,138900.0],["1993-08-11",1.2391,1.2391,1.1739,1.1739,86100.0],["1993-08-12",1.1413,1.1413,1.0435,1.1087,50100.0],["1993-08-13",1.1087,1.1087,1.0761,1.0761,18600.0],["1993-08-16",1.0924,1.1087,1.0761,1.0761,51600.0],["1993-08-17",1.0761,1.2228,1.0761,1.1902,63000.0],["1993-08-18",1.2065,1.2391,1.0108,1.1902,169800.0],["1993-08-19",1.1739,1.1739,1.1413,1.1413,80400.0],["1993-08-20",1.1413,1.1576,1.125,1.1413,16500.0],["1993-08-23",1.1413,1.1576,1.125,1.1413,22500.0],["1993-08-24",1.1413,1.2717,1.1087,1.1739,215700.0],["1993-08-25",1.2065,1.3369,1.2065,1.288,288600.0],["1993-08-26",1.3043,1.3043,1.2717,1.3043,66900.0],["1993-08-27",1.3043,1.4674,1.3043,1.4674,178500.0],["1993-08-30",1.4674,1.5,1.4347,1.4347,139500.0],["1993-08-31",1.4347,1.4347,1.3369,1.4021,76800.0],["1993-09-01",1.3695,1.4021,1.3369,1.3695,62700.0],["1993-09-02",1.4021,1.4347,1.3695,1.4347,55200.0],["1993-09-03",1.4347,1.4347,1.3695,1.4347,91500.0],["1993-09-07",1.4347,1.663,1.4347,1.5326,252900.0],["1993-09-08",1.5326,1.5326,1.4674,1.5326,33000.0],["1993-09-09",1.4674,1.5326,1.4674,1.5326,273300.0],["1993-09-10",1.5326,1.5326,1.4674,1.4674,79200.0],["1993-09-13",1.5,1.5978,1.5,1.5652,245100.0],["1993-09-14",1.5652,1.5652,1.3695,1.5326,294900.0],["1993-09-15",1.5326,1.5326,1.4674,1.4674,128400.0],["1993-09-16",1.4347,1.5,1.4347,1.5,25800.0],["1993-09-17",1.5,1.5326,1.4347,1.4347,45300.0],["1993-09-20",1.4674,1.4674,1.4021,1.4021,36600.0],["1993-09-21",1.3695,1.3695,1.2717,1.3695,96900.0],["1993-09-22",1.3043,1.4021,1.2717,1.3695,82200.0],["1993-09-23",1.4021,1.4021,1.4021,1.4021,2100.0],["1993-09-24",1.3695,1.4674,1.3695,1.4347,90300.0],["1993-09-27",1.4674,1.5326,1.4674,1.5326,54300.0],["1993-09-28",1.5326,1.5326,1.4347,1.4347,23700.0],["1993-09-29",1.4674,1.4674,1.4674,1.4674,10200.0],["1993-09-30",1.5,1.5326,1.4674,1.5326,58800.0],["1993-10-01",1.5652,1.5652,1.4021,1.4021,75300.0],["1993-10-04",1.4347,1.4347,1.4021,1.4347,10800.0],["1993-10-05",1.4347,1.4347,1.4021,1.4347,22500.0],["1993-10-06",1.4347,1.4347,1.4347,1.4347,8400.0],["1993-10-07",1.4674,1.5,1.4347,1.4347,30600.0],["1993-10-08",1.4347,1.5,1.4021,1.4021,24300.0],["1993-10-11",1.4347,1.5,1.4021,1.5,15600.0],["1993-10-12",1.5,1.5,1.5,1.5,15900.0],["1993-10-13",1.4674,1.5,1.4021,1.4021,31200.0],["1993-10-14",1.4347,1.5,1.4021,1.5,7800.0],["1993-10-15",1.4674,1.5,1.4674,1.4674,16500.0],["1993-10-18",1.5,1.5326,1.5,1.5326,3900.0],["1993-10-19",1.4674,1.5,1.4674,1.4674,12300.0],["1993-10-20",1.4347,1.4674,1.4347,1.4674,12900.0],["1993-10-21",1.4347,1.4347,1.4347,1.4347,24600.0],["1993-10-22",1.4347,1.4347,1.4021,1.4021,15300.0],["1993-10-25",1.4347,1.5,1.4347,1.5,32100.0],["1993-10-26",1.5,1.5326,1.4021,1.4347,36600.0],["1993-10-27",1.4347,1.4347,1.4021,1.4021,7500.0],["1993-10-28",1.4347,1.4347,1.3695,1.4021,21300.0],["1993-10-29",1.4021,1.4021,1.3695,1.3695,35100.0],["1993-11-01",1.3695,1.3695,1.3369,1.3369,28500.0],["1993-11-02",1.3043,1.3043,1.2391,1.2717,91500.0],["1993-11-03",1.2391,1.3043,1.2391,1.288,96300.0],["1993-11-04",1.2717,1.2717,1.2065,1.2065,61200.0],["1993-11-05",1.1739,1.1739,1.1087,1.1739,89100.0],["1993-11-08",1.2391,1.288,1.2065,1.2065,87300.0],["1993-11-09",1.1739,1.2391,1.1739,1.1739,55500.0],["1993-11-10",1.1413,1.2065,1.1087,1.1739,28200.0],["1993-11-11",1.1739,1.1739,1.1087,1.1413,21600.0],["1993-11-12",1.1087,1.1739,1.1087,1.1739,26100.0],["1993-11-15",1.1739,1.2391,1.1739,1.1902,17400.0],["1993-11-16",1.1902,1.1902,1.1087,1.125,35700.0],["1993-11-17",1.1413,1.1576,1.1413,1.1413,10800.0],["1993-11-18",1.1413,1.1739,1.1413,1.1413,35700.0],["1993-11-19",1.1413,1.1413,1.1413,1.1413,4500.0],["1993-11-22",1.1087,1.1413,1.0924,1.0924,26100.0],["1993-11-23",1.0924,1.1087,1.0924,1.1087,2100.0],["1993-11-24",1.0924,1.1413,1.0924,1.1413,4200.0],["1993-11-26",1.125,1.1413,1.125,1.1413,900.0],["1993-11-29",1.1739,1.2065,1.1739,1.2065,14400.0],["1993-11-30",1.2391,1.3043,1.2391,1.2391,39300.0],["1993-12-01",1.2554,1.2554,1.1739,1.1902,8400.0],["1993-12-02",1.1739,1.2065,1.1413,1.1413,30000.0],["1993-12-03",1.1739,1.1902,1.1576,1.1739,22500.0],["1993-12-06",1.1413,1.1413,1.0435,1.1087,44100.0],["1993-12-07",1.1413,1.1739,1.1413,1.1576,12900.0],["1993-12-08",1.1739,1.1739,1.1087,1.1087,13800.0],["1993-12-09",1.0761,1.0761,1.0435,1.0761,15000.0],["1993-12-10",1.1087,1.2065,1.1087,1.2065,21600.0],["1993-12-13",1.2391,1.2391,1.2065,1.2391,23100.0],["1993-12-14",1.2391,1.2391,1.1413,1.1413,103800.0],["1993-12-15",1.1413,1.1739,1.1413,1.1739,16200.0],["1993-12-16",1.1413,1.1413,1.1413,1.1413,8100.0],["1993-12-17",1.1413,1.1739,1.1413,1.1413,20400.0],["1993-12-20",1.1739,1.1739,1.1739,1.1739,3600.0],["1993-12-21",1.1576,1.1576,1.1576,1.1576,900.0],["1993-12-22",1.1413,1.1413,1.1413,1.1413,9600.0],["1993-12-23",1.1576,1.1576,1.1413,1.1413,3900.0],["1993-12-27",1.1413,1.1739,1.1413,1.1739,20400.0],["1993-12-28",1.1413,1.1739,1.1087,1.1413,46200.0],["1993-12-29",1.1087,1.1739,1.1087,1.1576,82200.0],["1993-12-30",1.1902,1.1902,1.0761,1.1087,340200.0],["1993-12-31",1.1087,1.1087,1.0761,1.0761,60600.0],["1994-01-03",1.0761,1.0761,1.0435,1.0761,77700.0],["1994-01-04",1.0761,1.0761,1.0435,1.0435,42000.0],["1994-01-05",1.0598,1.1087,1.0598,1.0761,30000.0],["1994-01-06",1.0924,1.125,1.0924,1.125,84000.0],["1994-01-07",1.125,1.1413,1.1087,1.1087,29700.0],["1994-01-10",1.125,1.1413,1.1087,1.1413,18300.0],["1994-01-11",1.125,1.1413,1.125,1.125,14700.0],["1994-01-12",1.125,1.1576,1.125,1.1413,46200.0],["1994-01-13",1.1413,1.1413,1.1087,1.1087,6900.0],["1994-01-14",1.0761,1.1087,1.0761,1.1087,23100.0],["1994-01-17",1.0924,1.1087,1.0598,1.0761,43200.0],["1994-01-18",1.0761,1.1576,1.0761,1.125,30300.0],["1994-01-19",1.1413,1.1413,1.0924,1.1087,50400.0],["1994-01-20",1.0924,1.1087,1.0108,1.0435,76200.0],["1994-01-21",1.0435,1.1087,1.0435,1.1087,31500.0],["1994-01-24",1.0761,1.1087,1.0598,1.0924,24300.0],["1994-01-25",1.0761,1.0761,1.0761,1.0761,7500.0],["1994-01-26",1.0598,1.0598,1.0435,1.0435,7800.0],["1994-01-27",1.0435,1.1739,1.0435,1.1576,31200.0],["1994-01-28",1.1576,1.1576,1.0924,1.0924,20100.0],["1994-01-31",1.1087,1.1087,1.0761,1.0924,10500.0],["1994-02-01",1.1087,1.1087,1.0761,1.0761,9000.0],["1994-02-02",1.0761,1.0761,1.0435,1.0435,7500.0],["1994-02-03",1.0108,1.0598,1.0108,1.0598,14700.0],["1994-02-04",1.0761,1.0761,1.0435,1.0435,26400.0],["1994-02-07",1.0271,1.0435,1.0271,1.0435,10800.0],["1994-02-08",1.0108,1.0108,1.0108,1.0108,1200.0],["1994-02-09",0.9945,1.0108,0.9782,0.9782,11100.0],["1994-02-10",1.0108,1.0435,1.0108,1.0108,29400.0],["1994-02-11",1.0271,1.0435,1.0271,1.0435,21000.0],["1994-02-14",1.0435,1.0435,1.0108,1.0108,20400.0],["1994-02-15",1.0108,1.0108,0.9782,0.9782,10500.0],["1994-02-16",0.9945,0.9945,0.913,0.9782,96600.0],["1994-02-17",0.9456,0.9782,0.9456,0.9619,38700.0],["1994-02-18",0.9782,0.9782,0.9456,0.9456,9300.0],["1994-02-22",0.9619,0.9619,0.9456,0.9456,22500.0],["1994-02-23",0.913,0.9293,0.8478,0.9293,60300.0],["1994-02-24",0.913,0.913,0.8641,0.913,62700.0],["1994-02-25",0.8967,0.913,0.8967,0.8967,16200.0],["1994-02-28",0.8967,1.0108,0.8967,1.0108,38700.0],["1994-03-01",0.9782,1.0761,0.9782,1.0761,19500.0],["1994-03-02",1.0435,1.0761,1.0108,1.0761,30900.0],["1994-03-03",1.0435,1.0598,1.0435,1.0598,18900.0],["1994-03-04",1.0598,1.0761,1.0598,1.0598,9000.0],["1994-03-07",1.0761,1.0761,1.0435,1.0435,6600.0],["1994-03-08",1.0435,1.0435,1.0435,1.0435,3000.0],["1994-03-09",1.0435,1.0598,1.0435,1.0598,8100.0],["1994-03-10",1.0435,1.0435,0.9782,1.0271,36300.0],["1994-03-11",1.0435,1.0435,1.0435,1.0435,3000.0],["1994-03-14",1.0108,1.0108,1.0108,1.0108,12900.0],["1994-03-15",1.0435,1.0435,1.0108,1.0108,12900.0],["1994-03-16",0.9782,0.9782,0.9456,0.9782,15000.0],["1994-03-17",0.9456,0.9782,0.9456,0.9456,12600.0],["1994-03-18",0.9456,0.9782,0.9456,0.9456,20700.0],["1994-03-21",0.9619,0.9945,0.9619,0.9945,12000.0],["1994-03-22",0.9945,0.9945,0.9456,0.9619,13200.0],["1994-03-23",0.9456,0.9456,0.913,0.9456,46200.0],["1994-03-24",0.913,0.9456,0.913,0.9456,27000.0],["1994-03-25",0.9456,0.9456,0.913,0.913,68400.0],["1994-03-28",0.913,0.913,0.8804,0.8804,6900.0],["1994-03-29",0.8804,0.8804,0.8478,0.8804,70800.0],["1994-03-30",0.8804,0.8804,0.8478,0.8478,1800.0],["1994-03-31",0.8478,0.8641,0.8152,0.8152,18300.0],["1994-04-04",0.8315,0.8478,0.8152,0.8315,27900.0],["1994-04-05",0.8641,1.0108,0.8641,0.9782,69900.0],["1994-04-06",0.9782,0.9782,0.9456,0.9456,12000.0],["1994-04-07",0.9782,0.9945,0.9456,0.9945,16800.0],["1994-04-08",0.9456,0.9782,0.913,0.9456,37800.0],["1994-04-11",0.913,0.913,0.8478,0.8478,37500.0],["1994-04-12",0.8804,0.8967,0.8804,0.8804,18000.0],["1994-04-13",0.8804,0.8804,0.8478,0.8478,9000.0],["1994-04-14",0.8478,0.913,0.8152,0.8478,89400.0],["1994-04-15",0.8804,0.913,0.8804,0.913,32100.0],["1994-04-18",0.8804,0.8804,0.8315,0.8315,33900.0],["1994-04-19",0.8478,0.8804,0.8315,0.8315,53700.0],["1994-04-20",0.8152,0.8478,0.8152,0.8152,43800.0],["1994-04-21",0.8152,0.8315,0.8152,0.8315,25800.0],["1994-04-22",0.8315,0.8478,0.8315,0.8478,13800.0],["1994-04-25",0.8152,0.8478,0.8152,0.8152,12000.0],["1994-04-26",0.8478,0.8478,0.7826,0.7989,21900.0],["1994-04-28",0.7989,0.7989,0.7826,0.7989,38100.0],["1994-04-29",0.7989,0.7989,0.7826,0.7989,18900.0],["1994-05-02",0.8478,0.8967,0.8478,0.8967,9600.0],["1994-05-03",0.8804,0.913,0.8478,0.8804,42000.0],["1994-05-04",0.8478,0.8804,0.8478,0.8804,3000.0],["1994-05-05",0.8478,0.8478,0.8478,0.8478,6000.0],["1994-05-06",0.8478,0.8804,0.8152,0.8478,26400.0],["1994-05-09",0.8478,0.8478,0.8478,0.8478,4200.0],["1994-05-10",0.8152,0.8478,0.8152,0.8478,31500.0],["1994-05-11",0.8804,0.8804,0.8478,0.8478,24600.0],["1994-05-12",0.8478,0.8804,0.8478,0.8478,4200.0],["1994-05-13",0.8478,0.8804,0.8478,0.8804,54000.0],["1994-05-16",0.8152,0.8478,0.8152,0.8152,21300.0],["1994-05-17",0.8478,0.8478,0.8152,0.8478,53700.0],["1994-05-18",0.8804,0.913,0.8804,0.913,108900.0],["1994-05-19",0.913,0.913,0.913,0.913,3000.0],["1994-05-20",0.9456,0.9782,0.9456,0.9456,8400.0],["1994-05-23",0.913,0.913,0.8804,0.913,21000.0],["1994-05-24",0.9456,0.9782,0.9456,0.9782,10200.0],["1994-05-25",1.0108,1.0761,0.9782,0.9782,77400.0],["1994-05-26",1.0108,1.0435,1.0108,1.0435,31800.0],["1994-05-27",1.0108,1.0435,1.0108,1.0435,6900.0],["1994-05-31",1.0435,1.1739,1.0435,1.1413,117300.0],["1994-06-01",1.1413,1.1413,1.1413,1.1413,64500.0],["1994-06-02",1.1413,1.1739,1.1413,1.1739,70500.0],["1994-06-03",1.1087,1.1087,1.1087,1.1087,78900.0],["1994-06-06",1.1413,1.1413,1.0924,1.0924,16800.0],["1994-06-07",1.1087,1.1087,1.0924,1.1087,10800.0],["1994-06-08",1.1087,1.1087,1.0761,1.0761,22200.0],["1994-06-09",1.0761,1.0761,1.0761,1.0761,15300.0],["1994-06-10",1.0435,1.0435,1.0108,1.0108,11700.0],["1994-06-13",1.0108,1.0108,1.0108,1.0108,12000.0],["1994-06-14",1.0435,1.0435,1.0435,1.0435,6000.0],["1994-06-15",1.0108,1.0108,1.0108,1.0108,6000.0],["1994-06-16",1.0435,1.0435,1.0435,1.0435,6300.0],["1994-06-17",1.0435,1.0761,1.0435,1.0435,38700.0],["1994-06-20",1.0761,1.0761,1.0435,1.0435,18300.0],["1994-06-21",1.0108,1.0435,1.0108,1.0435,8700.0],["1994-06-22",1.0108,1.0108,0.9782,0.9782,6300.0],["1994-06-23",1.0435,1.0761,1.0435,1.0435,28500.0],["1994-06-24",1.0108,1.0435,1.0108,1.0108,20100.0],["1994-06-27",0.9782,1.0108,0.9782,1.0108,6300.0],["1994-06-28",0.9782,0.9782,0.9782,0.9782,14400.0],["1994-06-29",1.0108,1.0435,1.0108,1.0435,22200.0],["1994-06-30",1.0108,1.0435,1.0108,1.0108,16200.0],["1994-07-01",1.0108,1.0108,1.0108,1.0108,5400.0],["1994-07-05",1.0435,1.0435,1.0108,1.0435,6300.0],["1994-07-06",1.0435,1.0761,1.0435,1.0435,24900.0],["1994-07-07",1.0435,1.0435,1.0435,1.0435,7500.0],["1994-07-08",1.0761,1.1087,1.0435,1.0435,30600.0],["1994-07-11",1.0761,1.1413,1.0761,1.1087,34200.0],["1994-07-12",1.1087,1.1413,1.0761,1.1413,5700.0],["1994-07-13",1.1739,1.1739,1.1413,1.1413,23700.0],["1994-07-14",1.1413,1.1413,1.1413,1.1413,5100.0],["1994-07-15",1.1739,1.1739,1.1413,1.1413,18600.0],["1994-07-18",1.1739,1.2717,1.1739,1.2717,47100.0],["1994-07-19",1.2717,1.3369,1.2065,1.2391,297000.0],["1994-07-20",1.2065,1.2391,1.2065,1.2065,42900.0],["1994-07-21",1.2065,1.2065,1.1739,1.1739,20400.0],["1994-07-22",1.1739,1.1739,1.1413,1.1739,52200.0],["1994-07-25",1.2391,1.2391,1.2391,1.2391,39000.0],["1994-07-26",1.2717,1.3695,1.2717,1.3369,118800.0],["1994-07-27",1.3695,1.4021,1.3369,1.3369,119700.0],["1994-07-28",1.4021,1.4347,1.3369,1.3695,111600.0],["1994-07-29",1.3695,1.5326,1.3695,1.5,163200.0],["1994-08-01",1.5326,1.5326,1.4347,1.4674,122400.0],["1994-08-02",1.4674,1.5,1.4674,1.5,157800.0],["1994-08-03",1.4674,1.5326,1.4674,1.5326,91500.0],["1994-08-04",1.5,1.5326,1.4021,1.4674,117600.0],["1994-08-05",1.4674,1.5,1.4347,1.5,89100.0],["1994-08-08",1.5,1.5,1.4347,1.4347,62400.0],["1994-08-09",1.5,1.5,1.4674,1.5,153000.0],["1994-08-10",1.5326,1.5326,1.4674,1.4674,32400.0],["1994-08-11",1.5,1.5,1.4347,1.4674,44700.0],["1994-08-12",1.4347,1.4674,1.4021,1.4021,43500.0],["1994-08-15",1.4347,1.4347,1.3695,1.3695,9600.0],["1994-08-16",1.3695,1.3695,1.3369,1.3695,34800.0],["1994-08-17",1.3695,1.3695,1.3369,1.3369,6900.0],["1994-08-18",1.3695,1.3695,1.3043,1.3369,36900.0],["1994-08-19",1.3695,1.3695,1.3695,1.3695,21900.0],["1994-08-22",1.3695,1.4021,1.3532,1.4021,7800.0],["1994-08-23",1.3695,1.4347,1.3695,1.4347,39300.0],["1994-08-24",1.4347,1.4674,1.4347,1.4347,12300.0],["1994-08-25",1.4347,1.4674,1.4347,1.4347,15000.0],["1994-08-26",1.4347,1.4674,1.4347,1.4674,13500.0],["1994-08-29",1.4674,1.4674,1.4347,1.4347,17700.0],["1994-08-30",1.4347,1.4674,1.4347,1.4674,9900.0],["1994-08-31",1.5,1.7934,1.5,1.663,324300.0],["1994-09-01",1.663,1.7282,1.5978,1.5978,126600.0],["1994-09-02",1.663,1.663,1.5652,1.6304,69300.0],["1994-09-06",1.6304,1.6304,1.5652,1.5652,54900.0],["1994-09-07",1.5652,1.5978,1.5652,1.5978,21300.0],["1994-09-08",1.5978,1.5978,1.5326,1.5652,15600.0],["1994-09-09",1.5,1.5652,1.5,1.5326,63900.0],["1994-09-12",1.5326,1.5652,1.5326,1.5326,10200.0],["1994-09-13",1.5652,1.5652,1.5326,1.5652,120600.0],["1994-09-14",1.5326,1.5326,1.5326,1.5326,3600.0],["1994-09-15",1.5652,1.7608,1.5652,1.7608,258900.0],["1994-09-16",1.7608,1.7934,1.7282,1.7934,245100.0],["1994-09-19",1.7934,1.7934,1.7282,1.7608,115800.0],["1994-09-20",1.6956,1.7608,1.6956,1.7608,152700.0],["1994-09-21",1.7282,1.7608,1.5978,1.6304,215700.0],["1994-09-22",1.5978,1.663,1.5978,1.663,74400.0],["1994-09-23",1.6304,1.6304,1.5652,1.5652,308100.0],["1994-09-26",1.5652,1.5978,1.5652,1.5652,92400.0],["1994-09-27",1.5978,1.6304,1.5978,1.5978,31500.0],["1994-09-28",1.5652,1.5978,1.5652,1.5652,48300.0],["1994-09-29",1.5652,1.5978,1.5652,1.5652,36300.0],["1994-09-30",1.5652,1.5652,1.5326,1.5326,49500.0],["1994-10-03",1.5652,1.5652,1.5652,1.5652,27600.0],["1994-10-04",1.5652,1.5652,1.5652,1.5652,13800.0],["1994-10-05",1.5652,1.6304,1.5652,1.6304,54900.0],["1994-10-06",1.5978,1.5978,1.5326,1.5652,54300.0],["1994-10-07",1.5978,1.5978,1.5978,1.5978,24000.0],["1994-10-10",1.5978,1.5978,1.5652,1.5652,42000.0],["1994-10-11",1.5652,1.663,1.5652,1.5978,51600.0],["1994-10-12",1.5978,1.7282,1.5978,1.7282,72000.0],["1994-10-13",1.7282,1.8913,1.7282,1.826,231900.0],["1994-10-14",1.826,1.826,1.7934,1.7934,45300.0],["1994-10-17",1.7608,1.7608,1.7282,1.7282,91800.0],["1994-10-18",1.7608,1.7608,1.7282,1.7282,23100.0],["1994-10-19",1.7282,1.8913,1.6956,1.8587,151800.0],["1994-10-20",1.826,1.9239,1.7934,1.8913,255300.0],["1994-10-21",1.8587,1.9239,1.8587,1.8913,43200.0],["1994-10-24",1.8587,1.9239,1.6956,1.826,95100.0],["1994-10-25",1.7934,1.7934,1.663,1.663,61800.0],["1994-10-26",1.6956,1.6956,1.5652,1.6304,66300.0],["1994-10-27",1.663,1.6956,1.663,1.6956,21600.0],["1994-10-28",1.6956,1.7608,1.663,1.7608,91800.0],["1994-10-31",1.7608,1.7934,1.7282,1.7282,64200.0],["1994-11-01",1.7282,1.7608,1.6956,1.6956,39600.0],["1994-11-02",1.6956,1.7934,1.6956,1.7608,38700.0],["1994-11-03",1.7934,1.8587,1.7608,1.8587,92100.0],["1994-11-04",1.8587,1.8913,1.826,1.8587,41400.0],["1994-11-07",1.8913,1.9239,1.8587,1.8587,35400.0],["1994-11-08",1.826,1.8587,1.7934,1.7934,88200.0],["1994-11-09",1.7934,1.7934,1.6956,1.7934,108300.0],["1994-11-10",1.826,1.826,1.7608,1.7934,55800.0],["1994-11-11",1.7934,1.7934,1.7608,1.7608,17400.0],["1994-11-14",1.7608,1.7608,1.7282,1.7282,40200.0],["1994-11-15",1.7282,1.7608,1.6956,1.6956,55800.0],["1994-11-16",1.7282,1.7608,1.6956,1.7608,32400.0],["1994-11-17",1.7282,1.7282,1.7282,1.7282,9000.0],["1994-11-18",1.7282,1.7282,1.7282,1.7282,1200.0],["1994-11-21",1.7608,1.7608,1.6956,1.6956,21600.0],["1994-11-22",1.6956,1.7282,1.6304,1.663,102300.0],["1994-11-23",1.663,1.663,1.6304,1.6304,39000.0],["1994-11-25",1.6304,1.6956,1.6304,1.663,40200.0],["1994-11-28",1.663,1.663,1.6304,1.6304,9000.0],["1994-11-29",1.5978,1.6304,1.5652,1.5652,40200.0],["1994-11-30",1.5326,1.663,1.5,1.663,153600.0],["1994-12-01",1.6304,1.6304,1.5652,1.5652,26400.0],["1994-12-02",1.5978,1.5978,1.5326,1.5652,23400.0],["1994-12-05",1.5652,1.5978,1.5326,1.5326,44700.0],["1994-12-06",1.5652,1.5652,1.5,1.5,31800.0],["1994-12-07",1.5,1.5326,1.5,1.5326,31200.0],["1994-12-08",1.5326,1.5652,1.3695,1.4347,148500.0],["1994-12-09",1.4347,1.4347,1.4021,1.4347,24300.0],["1994-12-12",1.4347,1.5652,1.4347,1.5652,114300.0],["1994-12-13",1.5326,1.5326,1.5,1.5,22200.0],["1994-12-14",1.5,1.5,1.4021,1.4347,115800.0],["1994-12-15",1.4021,1.7608,1.4021,1.663,231900.0],["1994-12-16",1.6956,1.7282,1.6304,1.663,122700.0],["1994-12-19",1.6956,1.7608,1.663,1.6956,109800.0],["1994-12-20",1.663,1.6956,1.663,1.6956,6600.0],["1994-12-21",1.6956,1.6956,1.6304,1.663,25800.0],["1994-12-22",1.6304,1.6956,1.6304,1.663,82500.0],["1994-12-23",1.6304,1.6304,1.5978,1.6304,68700.0],["1994-12-27",1.663,1.663,1.6304,1.6304,15000.0],["1994-12-28",1.6304,1.663,1.6304,1.6304,50700.0],["1994-12-29",1.6304,1.6956,1.6304,1.6956,49200.0],["1994-12-30",1.6956,1.6956,1.6304,1.6304,58500.0],["1995-01-03",1.663,1.7608,1.663,1.7608,132900.0],["1995-01-04",1.7608,1.7608,1.6956,1.7282,64200.0],["1995-01-05",1.6956,1.7608,1.663,1.7608,80400.0],["1995-01-06",1.7608,1.9891,1.7282,1.9239,1212300.0],["1995-01-09",1.9239,2.1195,1.9239,2.0869,669300.0],["1995-01-10",2.1195,2.1847,2.0217,2.0543,360000.0],["1995-01-11",2.0217,2.0543,1.9565,2.0217,261600.0],["1995-01-12",2.0217,2.0543,1.9891,2.0217,112800.0],["1995-01-13",2.0217,2.2826,2.0217,2.2826,384000.0],["1995-01-16",2.2826,2.3804,2.2173,2.3478,752100.0],["1995-01-17",2.3478,2.413,2.3152,2.3804,276900.0],["1995-01-18",2.3804,2.7065,2.3478,2.6738,1121400.0],["1995-01-19",2.6412,2.6738,2.5434,2.576,423300.0],["1995-01-20",2.5434,2.6086,2.3478,2.576,442500.0],["1995-01-23",2.5108,2.6086,2.4456,2.6086,115200.0],["1995-01-24",2.6738,2.7065,2.5434,2.6086,103500.0],["1995-01-25",2.576,2.7391,2.576,2.6412,166500.0],["1995-01-26",2.6086,2.7391,2.6086,2.6738,207000.0],["1995-01-27",2.6738,2.7065,2.6086,2.6412,177900.0],["1995-01-30",2.6412,2.6412,2.576,2.576,58800.0],["1995-01-31",2.5434,2.5434,2.4782,2.5434,172200.0],["1995-02-01",2.5108,2.5434,2.5108,2.5434,161100.0],["1995-02-02",2.5108,2.6412,2.5108,2.6412,65100.0],["1995-02-03",2.6412,2.6412,2.5434,2.5434,25800.0],["1995-02-06",2.576,2.576,2.5434,2.5434,18000.0],["1995-02-07",2.5434,2.5434,2.5108,2.5108,31200.0],["1995-02-08",2.5108,2.5434,2.5108,2.5434,9000.0],["1995-02-09",2.576,2.576,2.5434,2.5434,41700.0],["1995-02-10",2.5434,2.576,2.413,2.4456,82800.0],["1995-02-13",2.4782,2.4782,2.3478,2.4456,103500.0],["1995-02-14",2.4782,2.5108,2.4456,2.5108,20400.0],["1995-02-15",2.5434,2.6086,2.5108,2.576,78900.0],["1995-02-16",2.5434,2.6086,2.5108,2.5108,45600.0],["1995-02-17",2.5108,2.5108,2.4456,2.4456,43500.0],["1995-02-21",2.413,2.4782,2.3804,2.4456,87900.0],["1995-02-22",2.3804,2.4456,2.3478,2.3478,98400.0],["1995-02-23",2.3152,2.3804,2.3152,2.3152,50100.0],["1995-02-24",2.3152,2.4456,2.3152,2.4456,64200.0],["1995-02-27",2.3804,2.4456,2.3804,2.413,10800.0],["1995-02-28",2.4782,2.4782,2.3478,2.3804,59700.0],["1995-03-01",2.3478,2.4782,2.3478,2.4782,42000.0],["1995-03-02",2.4782,2.576,2.4782,2.5434,66300.0],["1995-03-03",2.576,2.576,2.3804,2.413,39600.0],["1995-03-06",2.3804,2.4782,2.3478,2.4782,66600.0],["1995-03-07",2.4456,2.4782,2.413,2.413,14400.0],["1995-03-08",2.413,2.413,2.3804,2.413,34200.0],["1995-03-09",2.413,2.4782,2.413,2.4456,17400.0],["1995-03-10",2.4456,2.6412,2.4456,2.6086,265500.0],["1995-03-13",2.6086,2.6086,2.5108,2.5434,68100.0],["1995-03-14",2.5434,2.576,2.5434,2.5434,50100.0],["1995-03-15",2.576,2.8369,2.576,2.8043,253800.0],["1995-03-16",2.8043,2.9999,2.7065,2.9021,420900.0],["1995-03-17",2.9347,2.9347,2.8369,2.9021,72900.0],["1995-03-20",2.8369,2.8695,2.8043,2.8695,54300.0],["1995-03-21",2.8369,2.8369,2.7391,2.7391,32100.0],["1995-03-22",2.7717,2.8695,2.6738,2.8043,134700.0],["1995-03-23",2.8043,2.8695,2.8043,2.8695,100200.0],["1995-03-24",2.8695,2.9673,2.8695,2.9021,292200.0],["1995-03-27",2.9347,3.0325,2.8695,2.8695,106200.0],["1995-03-28",2.9021,2.9347,2.9021,2.9021,33600.0],["1995-03-29",2.9347,2.9347,2.8695,2.9021,117300.0],["1995-03-30",2.8695,2.8695,2.8043,2.8043,59400.0],["1995-03-31",2.8695,2.9347,2.8043,2.9347,65400.0],["1995-04-03",2.8695,3.2608,2.8695,3.2282,338700.0],["1995-04-04",3.2608,3.7173,3.2608,3.3586,399900.0],["1995-04-05",3.3912,3.5543,3.3912,3.489,198000.0],["1995-04-06",3.4564,3.5543,3.4238,3.489,211800.0],["1995-04-07",3.4564,3.4564,3.2934,3.326,172200.0],["1995-04-10",3.2608,3.326,3.163,3.2934,89100.0],["1995-04-11",3.3586,3.3912,3.2282,3.2608,115800.0],["1995-04-12",3.2608,3.3586,3.2282,3.2608,101400.0],["1995-04-13",3.2934,3.4238,3.2934,3.326,350400.0],["1995-04-17",3.3586,3.3912,3.2934,3.2934,106500.0],["1995-04-18",3.326,3.326,3.1956,3.326,104700.0],["1995-04-19",3.2934,3.2934,3.2282,3.2282,104400.0],["1995-04-20",3.2608,3.2608,3.2282,3.2282,86100.0],["1995-04-21",3.1956,3.3912,3.1956,3.326,90300.0],["1995-04-24",3.326,3.4564,3.326,3.3912,119100.0],["1995-04-25",3.4564,3.5869,3.4238,3.5543,249300.0],["1995-04-26",3.5543,3.6195,3.5543,3.6195,115200.0],["1995-04-27",3.6195,3.6195,3.5217,3.5869,142500.0],["1995-04-28",3.5543,3.5869,3.4238,3.4238,133800.0],["1995-05-01",3.4238,3.5217,3.4238,3.489,166200.0],["1995-05-02",3.4564,3.489,3.4564,3.4564,29100.0],["1995-05-03",3.4238,3.4238,3.3586,3.3586,56700.0],["1995-05-04",3.326,3.326,3.1956,3.2282,37500.0],["1995-05-05",3.1956,3.326,3.1956,3.2934,149100.0],["1995-05-08",3.326,3.3912,3.2608,3.3586,75600.0],["1995-05-09",3.4238,3.489,3.326,3.326,133200.0],["1995-05-10",3.326,3.326,3.1304,3.163,126300.0],["1995-05-11",3.163,3.163,2.7717,2.8695,721500.0],["1995-05-12",2.7717,3.1304,2.7717,2.9999,339900.0],["1995-05-15",2.9673,3.1304,2.9673,3.1304,137100.0],["1995-05-16",3.0977,3.1956,3.0977,3.1304,128400.0],["1995-05-17",3.1304,3.2282,3.1304,3.1956,249300.0],["1995-05-18",3.163,3.326,3.163,3.1956,218100.0],["1995-05-19",3.1956,3.2282,3.163,3.2282,81900.0],["1995-05-22",3.1956,3.326,3.1956,3.2934,79800.0],["1995-05-23",3.2934,3.4238,3.2608,3.3586,145800.0],["1995-05-24",3.3912,3.489,3.3912,3.4238,180600.0],["1995-05-25",3.4238,3.5869,3.4238,3.5869,85200.0],["1995-05-26",3.6195,3.6195,3.5543,3.5543,66900.0],["1995-05-30",3.5869,3.6521,3.5543,3.5543,81900.0],["1995-05-31",3.5543,3.5543,3.5217,3.5543,33900.0],["1995-06-01",3.5543,3.5869,3.5543,3.5543,64200.0],["1995-06-02",3.5217,3.5217,3.489,3.489,87600.0],["1995-06-05",3.4564,3.4564,3.3586,3.3912,73500.0],["1995-06-06",3.3912,3.7499,3.326,3.6195,312600.0],["1995-06-07",3.6521,3.7173,3.6521,3.6521,75300.0],["1995-06-08",3.6521,3.6847,3.5869,3.5869,136200.0],["1995-06-09",3.5543,3.5543,3.5217,3.5217,50400.0],["1995-06-12",3.489,3.7173,3.4564,3.6521,95400.0],["1995-06-13",3.7173,3.9782,3.7173,3.8477,261900.0],["1995-06-14",3.8803,3.9129,3.7825,3.8151,124200.0],["1995-06-15",3.8151,3.8151,3.7825,3.7825,75000.0],["1995-06-16",3.8151,3.8477,3.7825,3.7825,192600.0],["1995-06-19",3.8151,3.9782,3.8151,3.9456,172800.0],["1995-06-20",3.9456,3.9456,3.8803,3.9129,74400.0],["1995-06-21",3.8477,3.8803,3.7825,3.8151,43800.0],["1995-06-22",3.7825,3.7825,3.7499,3.7499,109500.0],["1995-06-23",3.7825,3.7825,3.7173,3.7173,158400.0],["1995-06-26",3.7499,3.7499,3.5869,3.5869,95400.0],["1995-06-27",3.6195,3.6195,3.5543,3.6195,54600.0],["1995-06-28",3.5869,3.5869,3.4564,3.4564,62400.0],["1995-06-29",3.4564,3.6195,3.4564,3.6195,137700.0],["1995-06-30",3.6847,3.7499,3.6521,3.7173,75600.0],["1995-07-03",3.6847,3.7173,3.6847,3.7173,51600.0],["1995-07-05",3.6847,3.9456,3.6847,3.9456,186000.0],["1995-07-06",3.9456,4.3369,3.9129,4.2716,353400.0],["1995-07-07",4.239,4.8586,4.1738,4.7934,462300.0],["1995-07-10",4.6303,4.6303,4.4021,4.4347,161400.0],["1995-07-11",4.3695,4.4999,4.3042,4.4999,140700.0],["1995-07-12",4.4347,4.7281,4.4347,4.6303,428100.0],["1995-07-13",4.5977,4.5977,4.4673,4.5325,121200.0],["1995-07-14",4.4347,4.5651,4.3695,4.5325,148200.0],["1995-07-17",4.4999,4.4999,4.4021,4.4347,128700.0],["1995-07-18",4.4021,4.4021,4.2064,4.2716,143100.0],["1995-07-19",4.2064,4.2064,3.8477,3.9782,167100.0],["1995-07-20",3.9456,4.0108,3.9456,3.9456,111000.0],["1995-07-21",3.9782,4.1086,3.9782,4.076,79500.0],["1995-07-24",4.076,4.1412,4.076,4.1412,53700.0],["1995-07-25",4.076,4.1412,4.0434,4.0434,67500.0],["1995-07-26",4.0434,4.1086,4.0108,4.0434,91500.0],["1995-07-27",4.076,4.2716,4.0434,4.076,126900.0],["1995-07-28",4.1738,4.1738,4.076,4.1086,86700.0],["1995-07-31",4.1086,4.1738,4.1086,4.1738,162900.0],["1995-08-01",4.1738,4.3695,4.1738,4.3695,118200.0],["1995-08-02",4.3695,4.3695,4.1738,4.1738,160500.0],["1995-08-03",4.1738,4.1738,4.0108,4.0108,157800.0],["1995-08-04",4.0434,4.3695,4.0434,4.2716,103500.0],["1995-08-07",4.3042,4.5651,4.3042,4.4347,134400.0],["1995-08-08",4.4999,4.5325,4.4347,4.5325,95400.0],["1995-08-09",4.5977,4.6629,4.5651,4.6629,110400.0],["1995-08-10",4.6629,4.6629,4.4021,4.4999,134100.0],["1995-08-11",4.4673,4.4673,4.4347,4.4673,54600.0],["1995-08-14",4.3695,4.3695,4.239,4.3368,176700.0],["1995-08-15",4.3369,4.5651,4.3369,4.4347,82800.0],["1995-08-16",4.4021,4.4999,4.4021,4.4347,45600.0],["1995-08-17",4.4347,4.6629,4.4347,4.6629,111600.0],["1995-08-18",4.6629,4.9564,4.6629,4.8912,418200.0],["1995-08-21",4.8586,4.9238,4.6955,4.7281,150900.0],["1995-08-22",4.6629,4.6629,4.5977,4.6629,30900.0],["1995-08-23",4.6303,4.6629,4.5651,4.5651,18300.0],["1995-08-24",4.6303,4.6303,4.4999,4.5325,62100.0],["1995-08-25",4.4999,4.4999,4.4673,4.4999,10200.0],["1995-08-28",4.4347,4.5977,4.4021,4.4347,88800.0],["1995-08-29",4.4673,4.4673,4.1738,4.239,77400.0],["1995-08-30",4.239,4.4673,4.239,4.4347,98700.0],["1995-08-31",4.4347,4.4673,4.4347,4.4673,109800.0],["1995-09-01",4.4347,4.4673,4.4347,4.4673,218700.0],["1995-09-05",4.4347,4.4673,4.3369,4.4347,79500.0],["1995-09-06",4.4347,4.7281,4.4347,4.6955,155700.0],["1995-09-07",4.7281,5.1194,4.7281,4.989,232200.0],["1995-09-08",4.989,5.0216,4.826,4.9238,133800.0],["1995-09-11",4.9564,4.989,4.7281,4.7608,74700.0],["1995-09-12",4.7934,4.7934,4.6303,4.6629,130500.0],["1995-09-13",4.6629,4.8586,4.6303,4.826,48300.0],["1995-09-14",4.8586,4.8586,4.7608,4.7608,53100.0],["1995-09-15",4.7608,4.7934,4.6955,4.7934,59400.0],["1995-09-18",4.7934,4.7934,4.6955,4.7281,35700.0],["1995-09-19",4.6955,4.7281,4.6629,4.6955,31200.0],["1995-09-20",4.6955,4.7281,4.6629,4.6955,174300.0],["1995-09-21",4.7281,4.7608,4.6955,4.6955,42000.0],["1995-09-22",4.6955,4.9564,4.6955,4.9564,157500.0],["1995-09-25",4.9238,4.9238,4.826,4.8586,28800.0],["1995-09-26",4.8586,4.8912,4.7934,4.7934,66000.0],["1995-09-27",4.7934,4.7934,4.6303,4.6303,63600.0],["1995-09-28",4.5977,4.6629,4.5977,4.5977,146100.0],["1995-09-29",4.5651,4.6955,4.5651,4.6629,19800.0],["1995-10-02",4.6629,4.6629,4.4673,4.4673,72600.0],["1995-10-03",4.4347,4.4347,4.2064,4.3042,166200.0],["1995-10-04",4.2716,4.2716,4.239,4.2716,59700.0],["1995-10-05",4.3042,4.4673,4.2716,4.3368,83100.0],["1995-10-06",4.3695,4.3695,4.2064,4.239,106800.0],["1995-10-09",4.1412,4.1412,3.9782,3.9782,81000.0],["1995-10-10",3.7825,3.8151,3.5869,3.7173,356100.0],["1995-10-11",3.6847,3.9456,3.6847,3.9129,195000.0],["1995-10-12",3.9129,4.076,3.9129,4.076,18600.0],["1995-10-13",4.076,4.4021,4.0434,4.239,174900.0],["1995-10-16",4.2716,4.3368,4.239,4.3368,30900.0],["1995-10-17",4.3369,4.3369,4.1738,4.1738,174600.0],["1995-10-18",4.2064,4.239,4.2064,4.239,30000.0],["1995-10-19",4.2716,4.3042,4.2716,4.2716,86100.0],["1995-10-20",4.2716,4.3042,4.239,4.239,92400.0],["1995-10-23",4.2716,4.2716,4.1738,4.2064,112500.0],["1995-10-24",4.1412,4.1738,4.0434,4.0434,50700.0],["1995-10-25",4.0108,4.076,4.0108,4.0434,25800.0],["1995-10-26",4.1086,4.1086,4.076,4.076,18600.0],["1995-10-27",4.0434,4.076,4.0108,4.076,62100.0],["1995-10-30",4.1086,4.1086,4.0434,4.0434,16200.0],["1995-10-31",4.0434,4.1086,4.0434,4.0434,16500.0],["1995-11-01",4.0434,4.1086,4.0434,4.1086,12900.0],["1995-11-02",4.1086,4.1738,4.1086,4.1086,15600.0],["1995-11-03",4.1086,4.3695,4.1086,4.3695,102600.0],["1995-11-06",4.4021,4.6303,4.4021,4.5651,168300.0],["1995-11-07",4.5651,4.5977,4.5325,4.5651,44700.0],["1995-11-08",4.5325,4.5651,4.5325,4.5651,25500.0],["1995-11-09",4.5651,4.5651,4.4999,4.4999,18000.0],["1995-11-10",4.4673,4.4999,4.4673,4.4673,49800.0],["1995-11-13",4.4021,4.4347,4.3695,4.4347,48300.0],["1995-11-14",4.4021,4.4347,4.4021,4.4021,38400.0],["1995-11-15",4.4021,4.4673,4.4021,4.4347,44400.0],["1995-11-16",4.4673,4.4999,4.4347,4.4347,46500.0],["1995-11-17",4.4347,4.4999,4.4021,4.4999,78000.0],["1995-11-20",4.4347,4.4999,4.4347,4.4673,70500.0],["1995-11-21",4.4347,4.4347,3.8803,3.8803,202200.0],["1995-11-22",3.8803,3.9129,3.7825,3.8477,974100.0],["1995-11-24",3.8477,3.8477,3.8477,3.8477,53700.0],["1995-11-27",3.8803,3.8803,3.7825,3.8151,16500.0],["1995-11-28",3.7825,3.8151,3.7173,3.7499,41400.0],["1995-11-29",3.7173,4.076,3.7173,4.0108,927600.0],["1995-11-30",4.0108,4.0108,3.8477,3.8477,132600.0],["1995-12-01",3.8477,3.9129,3.7173,3.8477,238500.0],["1995-12-04",3.7825,3.7825,3.6195,3.6521,222000.0],["1995-12-05",3.6195,3.8803,3.6195,3.8151,131100.0],["1995-12-06",3.8151,3.8151,3.6195,3.6195,80400.0],["1995-12-07",3.6195,3.7499,3.6195,3.7173,153900.0],["1995-12-08",3.7499,3.7499,3.6521,3.6521,109200.0],["1995-12-11",3.6847,3.6847,3.6195,3.6195,33000.0],["1995-12-12",3.6521,3.6521,3.5217,3.5217,57000.0],["1995-12-13",3.4564,3.489,3.2934,3.3586,201900.0],["1995-12-14",3.3912,3.3912,3.163,3.1956,92100.0],["1995-12-15",3.2282,3.2282,2.9999,3.163,169200.0],["1995-12-18",3.0978,3.0978,2.7391,2.7391,378600.0],["1995-12-19",2.8043,2.9673,2.8043,2.9673,319500.0],["1995-12-20",2.9673,3.4564,2.9673,3.2934,251700.0],["1995-12-21",3.326,3.5869,3.326,3.5543,149700.0],["1995-12-22",3.5869,3.7173,3.5543,3.7173,38700.0],["1995-12-26",3.7499,3.8477,3.6195,3.6195,67200.0],["1995-12-27",3.6195,3.6521,3.5869,3.6195,67800.0],["1995-12-28",3.5869,3.5869,3.4564,3.489,82500.0],["1995-12-29",3.5543,3.6847,3.5543,3.6847,188400.0],["1996-01-02",3.6195,3.6195,3.4564,3.5543,247500.0],["1996-01-03",3.5543,3.5543,3.4564,3.489,10800.0],["1996-01-04",3.4564,3.4564,3.326,3.3586,21600.0],["1996-01-05",3.3912,3.3912,3.2282,3.2608,52200.0],["1996-01-08",3.2608,3.2934,3.2282,3.2934,41100.0],["1996-01-09",3.326,3.4564,3.2934,3.2934,79800.0],["1996-01-10",3.2282,3.2282,2.8369,2.9999,165300.0],["1996-01-11",2.9673,2.9673,2.8043,2.8695,172800.0],["1996-01-12",2.8369,2.9673,2.8369,2.9021,49200.0],["1996-01-15",2.9347,3.1304,2.9347,3.0325,68400.0],["1996-01-16",2.9021,2.9673,2.8369,2.8695,134400.0],["1996-01-17",2.8695,2.9347,2.6086,2.6738,220200.0],["1996-01-18",2.7065,2.9347,2.6738,2.9347,343800.0],["1996-01-19",2.9673,3.2608,2.9673,3.1956,190800.0],["1996-01-22",3.2282,3.326,3.2282,3.326,42000.0],["1996-01-23",3.3586,3.5217,3.3586,3.5217,157800.0],["1996-01-24",3.6195,3.6195,3.3586,3.3912,136200.0],["1996-01-25",3.3586,3.4564,3.326,3.326,52200.0],["1996-01-26",1.9565,2.6412,1.9565,2.5108,1824300.0],["1996-01-29",2.5434,2.576,2.4293,2.4782,330300.0],["1996-01-30",2.4782,2.5108,2.413,2.4782,622500.0],["1996-01-31",2.4782,2.6412,2.4782,2.5923,318900.0],["1996-02-01",2.6086,2.7065,2.576,2.6412,240600.0],["1996-02-02",2.6738,2.6738,2.576,2.576,207900.0],["1996-02-05",2.6086,2.6412,2.576,2.6086,94800.0],["1996-02-06",2.6086,2.8043,2.6086,2.7717,91200.0],["1996-02-07",2.8043,2.9347,2.8043,2.9347,249300.0],["1996-02-08",2.9673,2.9673,2.9021,2.9021,38400.0],["1996-02-09",2.9347,2.9347,2.9021,2.9021,56700.0],["1996-02-12",2.9021,2.9999,2.9021,2.9347,86700.0],["1996-02-13",2.9021,2.9021,2.7391,2.7717,464100.0],["1996-02-14",2.7717,2.7717,2.6738,2.6738,59700.0],["1996-02-15",2.6738,2.6738,2.3804,2.5108,1141200.0],["1996-02-16",2.5108,2.5434,2.5108,2.5108,92100.0],["1996-02-20",2.4782,2.5108,2.413,2.413,112500.0],["1996-02-21",2.413,2.4782,2.3478,2.4782,188700.0],["1996-02-22",2.5434,2.6086,2.4456,2.5434,299700.0],["1996-02-23",2.576,2.576,2.5108,2.5434,113700.0],["1996-02-26",2.5434,2.576,2.4945,2.5434,64800.0],["1996-02-27",2.5108,2.576,2.5108,2.5434,42600.0],["1996-02-28",2.576,2.6086,2.5108,2.576,121500.0],["1996-02-29",2.576,2.576,2.4782,2.4782,106500.0],["1996-03-01",2.4782,2.4782,2.3804,2.4456,46800.0],["1996-03-04",2.4782,2.5271,2.4782,2.5108,47100.0],["1996-03-05",2.5108,2.5434,2.4782,2.4782,51000.0],["1996-03-06",2.4456,2.4456,2.3478,2.413,20100.0],["1996-03-07",2.413,2.413,2.3152,2.3478,40200.0],["1996-03-08",2.3152,2.3804,2.2173,2.3152,95700.0],["1996-03-11",2.3478,2.4782,2.3478,2.4782,41700.0],["1996-03-12",2.4782,2.4782,2.3804,2.3804,47400.0],["1996-03-13",2.0543,2.0543,1.8913,1.9239,1764600.0],["1996-03-14",2.0217,2.0217,1.8913,1.8913,592800.0],["1996-03-15",1.8913,2.0217,1.8913,1.9891,155700.0],["1996-03-18",2.0217,2.0869,1.8913,1.9076,249300.0],["1996-03-19",1.9402,1.9565,1.8587,1.8587,197400.0],["1996-03-20",1.8913,1.9239,1.826,1.9076,1269900.0],["1996-03-21",1.9239,1.9565,1.8913,1.8913,495300.0],["1996-03-22",1.9239,1.9565,1.9239,1.9565,99900.0],["1996-03-25",1.9565,1.9891,1.9239,1.9891,117300.0],["1996-03-26",1.9565,2.1521,1.9565,2.1195,599100.0],["1996-03-27",2.1521,2.1847,2.0869,2.1521,318000.0],["1996-03-28",2.1847,2.2336,2.1847,2.1847,27600.0],["1996-03-29",2.2499,2.2826,2.2173,2.2662,107100.0],["1996-04-01",2.2826,2.2989,2.2173,2.2173,15900.0],["1996-04-02",2.2173,2.413,2.2173,2.3478,216600.0],["1996-04-03",2.3478,2.4782,2.3478,2.3804,97200.0],["1996-04-04",2.413,2.6412,2.413,2.576,234600.0],["1996-04-08",2.5434,2.7065,2.4456,2.6738,173700.0],["1996-04-09",2.7391,2.7391,2.5434,2.5597,159900.0],["1996-04-10",2.5434,2.576,2.5434,2.5434,84300.0],["1996-04-11",2.576,2.6086,2.5434,2.5923,102600.0],["1996-04-12",2.6086,2.6086,2.576,2.576,150600.0],["1996-04-15",2.5434,2.576,2.4456,2.576,52800.0],["1996-04-16",2.5434,2.576,2.5108,2.5434,66600.0],["1996-04-17",2.5434,2.5434,2.4782,2.5108,10800.0],["1996-04-18",2.4456,2.4782,2.3804,2.4456,55500.0],["1996-04-19",2.4456,2.5108,2.4456,2.4782,81300.0],["1996-04-22",2.5434,2.576,2.5108,2.576,194400.0],["1996-04-23",2.576,2.6738,2.5108,2.6738,202800.0],["1996-04-24",2.6738,2.8695,2.6412,2.8043,180300.0],["1996-04-25",2.8369,2.9673,2.8369,2.8695,345300.0],["1996-04-26",2.8695,2.9999,2.8695,2.9673,253200.0],["1996-04-29",2.9999,2.9999,2.8369,2.8369,119700.0],["1996-04-30",2.9021,2.9347,2.8695,2.9347,63600.0],["1996-05-01",2.9347,2.9347,2.8695,2.9021,72300.0],["1996-05-02",2.9021,2.9347,2.8695,2.8695,60000.0],["1996-05-03",2.8695,2.9347,2.8369,2.8369,44100.0],["1996-05-06",2.8695,2.8695,2.576,2.7391,173100.0],["1996-05-07",2.7391,2.7391,2.7065,2.7065,42300.0],["1996-05-08",2.7065,2.7065,2.6086,2.6738,62100.0],["1996-05-09",2.6412,2.6738,2.6412,2.6412,54000.0],["1996-05-10",2.576,2.576,2.5108,2.5108,61500.0],["1996-05-13",2.5434,2.576,2.4782,2.576,90300.0],["1996-05-14",2.576,2.6086,2.5434,2.5434,104100.0],["1996-05-15",2.5434,2.6086,2.4456,2.6086,279600.0],["1996-05-16",2.6086,2.7391,2.6086,2.7391,95100.0],["1996-05-17",2.7391,2.7391,2.576,2.6738,181800.0],["1996-05-20",2.7065,2.8369,2.4456,2.4456,655200.0],["1996-05-21",2.3478,2.6086,2.2826,2.3315,371700.0],["1996-05-22",2.3478,2.4456,2.2826,2.3478,99600.0],["1996-05-23",2.3478,2.6086,2.3152,2.5108,821100.0],["1996-05-24",2.4782,2.7717,2.4782,2.6086,1368900.0],["1996-05-28",2.6086,2.6412,2.413,2.4456,234900.0],["1996-05-29",2.4782,2.5108,2.4456,2.4782,172200.0],["1996-05-30",2.5108,2.5108,2.413,2.4782,343800.0],["1996-05-31",2.413,2.5108,2.3804,2.5108,135300.0],["1996-06-03",2.4782,2.4782,2.4456,2.4782,80700.0],["1996-06-04",2.5108,2.9999,2.5108,2.9999,881100.0],["1996-06-05",3.0651,3.0651,2.8369,2.9021,249900.0],["1996-06-06",2.9021,2.9021,2.6086,2.6412,273900.0],["1996-06-07",2.5108,2.6086,2.5108,2.6086,276900.0],["1996-06-10",2.5434,2.6738,2.5434,2.576,103800.0],["1996-06-11",2.576,2.576,2.5108,2.5434,137700.0],["1996-06-12",2.5434,2.5597,2.4782,2.4782,108000.0],["1996-06-13",2.5108,2.5271,2.413,2.4293,157500.0],["1996-06-14",2.4782,2.4782,2.4293,2.4456,142500.0],["1996-06-17",2.4456,2.4456,2.413,2.413,84600.0],["1996-06-18",2.413,2.4782,2.413,2.4456,105000.0],["1996-06-19",2.4782,2.4782,2.413,2.413,96000.0],["1996-06-20",2.3804,2.413,2.2826,2.3152,147000.0],["1996-06-21",2.3315,2.3478,2.2499,2.2826,80400.0],["1996-06-24",2.2499,2.2826,2.2173,2.2499,114000.0],["1996-06-25",2.3152,2.3641,2.2173,2.2173,150600.0],["1996-06-26",2.2173,2.2173,2.0543,2.1684,171900.0],["1996-06-27",2.1521,2.2499,2.1521,2.2173,218700.0],["1996-06-28",2.2499,2.3152,2.2499,2.3152,148500.0],["1996-07-01",2.3152,2.413,2.3152,2.413,65400.0],["1996-07-02",2.3804,2.4456,2.3152,2.3315,161700.0],["1996-07-03",2.3152,2.3315,2.2499,2.2662,19800.0],["1996-07-05",2.2336,2.2499,2.2336,2.2499,15600.0],["1996-07-08",2.2173,2.2499,2.2173,2.2173,226200.0],["1996-07-09",2.2499,2.3152,2.2173,2.2826,83700.0],["1996-07-10",2.2499,2.2662,2.1521,2.1521,228300.0],["1996-07-11",2.1684,2.1684,2.1195,2.1358,109500.0],["1996-07-12",2.1521,2.1684,2.1521,2.1521,46800.0],["1996-07-15",2.1521,2.1521,2.1358,2.1358,50700.0],["1996-07-16",2.1521,2.1684,1.9402,1.9891,170700.0],["1996-07-17",1.9891,2.1521,1.9891,2.0869,83100.0],["1996-07-18",2.0869,2.0869,1.9891,2.0543,65100.0],["1996-07-19",2.0869,2.0869,2.0217,2.0869,66000.0],["1996-07-22",2.0869,2.0869,1.9891,1.9891,54000.0],["1996-07-23",2.0217,2.0217,1.8587,1.8913,80400.0],["1996-07-24",1.8587,1.9891,1.7934,1.9565,51300.0],["1996-07-25",1.9565,1.9891,1.9239,1.9565,82200.0],["1996-07-26",1.9891,2.0217,1.9728,1.9891,48300.0],["1996-07-29",1.9565,2.1195,1.9565,2.0869,80100.0],["1996-07-30",2.0543,2.0869,1.9565,2.0217,25200.0],["1996-07-31",2.0217,2.0217,1.9565,1.9891,45900.0],["1996-08-01",2.0217,2.0706,2.0217,2.0217,66600.0],["1996-08-02",2.0217,2.0217,1.9239,1.9565,124200.0],["1996-08-05",1.9891,2.0217,1.9728,1.9728,78900.0],["1996-08-06",1.9891,1.9891,1.9565,1.9565,524400.0],["1996-08-07",1.9565,2.1195,1.9239,2.1195,218400.0],["1996-08-08",2.0869,2.0869,2.0217,2.0869,62400.0],["1996-08-09",2.0217,2.0217,1.9891,2.0054,32100.0],["1996-08-12",1.9891,2.0543,1.9565,1.9728,50700.0],["1996-08-13",1.9891,2.0217,1.9728,1.9728,58800.0],["1996-08-14",1.9891,1.9891,1.9565,1.9565,49200.0],["1996-08-15",1.9728,1.9728,1.9565,1.9565,44400.0],["1996-08-16",1.9728,2.0543,1.9565,2.0217,106800.0],["1996-08-19",2.0217,2.0217,1.9565,1.9728,29100.0],["1996-08-20",2.0217,2.1521,2.0217,2.1195,70800.0],["1996-08-21",2.1521,2.1847,2.1195,2.1847,271500.0],["1996-08-22",2.2173,2.2826,2.1195,2.2173,105000.0],["1996-08-23",2.2173,2.2499,2.1521,2.1521,17400.0],["1996-08-26",2.1195,2.1195,2.0869,2.0869,66300.0],["1996-08-27",2.0869,2.1195,2.0543,2.0869,30000.0],["1996-08-28",2.0543,2.1847,2.0543,2.1358,86700.0],["1996-08-29",2.1195,2.1847,2.0869,2.1521,82800.0],["1996-08-30",2.1358,2.1358,2.0869,2.0869,31200.0],["1996-09-03",2.0543,2.0869,2.0217,2.0543,34200.0],["1996-09-04",1.9891,2.0869,1.9891,2.0869,74100.0],["1996-09-05",2.0869,2.0869,2.0217,2.0543,176700.0],["1996-09-06",2.0217,2.1847,2.0217,2.1195,47400.0],["1996-09-09",2.1521,2.1847,2.0869,2.0869,69900.0],["1996-09-10",2.1032,2.1847,2.0706,2.0869,156300.0],["1996-09-11",2.1684,2.1684,2.038,2.038,98400.0],["1996-09-12",2.0543,2.0543,2.0217,2.0217,59700.0],["1996-09-13",2.0869,2.0869,2.0217,2.0217,100500.0],["1996-09-16",1.9891,1.9891,1.8587,1.8587,1517400.0],["1996-09-17",1.9239,1.9565,1.8587,1.8913,196200.0],["1996-09-18",1.8913,1.9239,1.8587,1.9239,217500.0],["1996-09-19",1.9239,1.9565,1.8913,1.9239,164100.0],["1996-09-20",1.9565,1.9891,1.8913,1.9565,86700.0],["1996-09-23",1.9239,2.0217,1.9239,1.9891,46500.0],["1996-09-24",2.0217,2.0217,1.9891,2.0217,48900.0],["1996-09-25",1.9891,2.0217,1.9239,2.0217,59700.0],["1996-09-26",2.0217,2.0543,1.9565,2.0217,72900.0],["1996-09-27",2.0543,2.0543,1.9239,1.9565,27900.0],["1996-09-30",1.9891,2.0869,1.9891,1.9891,84000.0],["1996-10-01",1.9891,1.9891,1.8913,1.8913,43500.0],["1996-10-02",1.826,1.826,1.7282,1.7608,174000.0],["1996-10-03",1.7282,1.7282,1.6956,1.7282,90900.0],["1996-10-04",1.7282,1.7608,1.663,1.663,136500.0],["1996-10-07",1.6956,1.7934,1.663,1.7934,462900.0],["1996-10-08",1.7934,1.7934,1.7608,1.7608,74100.0],["1996-10-09",1.7934,1.7934,1.6956,1.6956,274200.0],["1996-10-10",1.663,1.7282,1.663,1.6956,89400.0],["1996-10-11",1.7282,1.7282,1.5978,1.5978,297600.0],["1996-10-14",1.5978,1.5978,1.5,1.5489,113400.0],["1996-10-15",1.5652,1.663,1.5652,1.6304,52200.0],["1996-10-16",1.6304,1.7282,1.6304,1.7282,101700.0],["1996-10-17",1.6956,1.8587,1.6956,1.7934,96000.0],["1996-10-18",1.7608,1.7608,1.6956,1.7608,188400.0],["1996-10-21",1.7282,1.7608,1.663,1.7282,117900.0],["1996-10-22",1.7608,1.7934,1.7608,1.7771,36300.0],["1996-10-23",1.7608,1.7934,1.7608,1.7771,109500.0],["1996-10-24",1.7608,1.7934,1.7608,1.7608,41100.0],["1996-10-25",1.7608,1.826,1.7608,1.7608,60000.0],["1996-10-28",1.7608,1.7934,1.7282,1.7608,35100.0],["1996-10-29",1.7608,1.7934,1.7282,1.7608,30600.0],["1996-10-30",1.7934,1.8587,1.7934,1.826,132900.0],["1996-10-31",1.8913,1.8913,1.826,1.826,98400.0],["1996-11-01",1.8587,1.875,1.826,1.826,112200.0],["1996-11-04",1.8587,2.0543,1.8587,1.9891,46200.0],["1996-11-05",2.0543,2.3478,2.0543,2.1521,391800.0],["1996-11-06",2.1521,2.1521,2.0869,2.1032,42900.0],["1996-11-07",2.0869,2.0869,1.9891,1.9891,54300.0],["1996-11-08",2.0217,2.0869,2.0217,2.0217,40200.0],["1996-11-11",2.0543,2.0543,1.9891,1.9891,10200.0],["1996-11-12",2.0217,2.0217,1.9565,1.9565,79800.0],["1996-11-13",1.9891,2.0217,1.9891,1.9891,26400.0],["1996-11-14",2.0217,2.0543,1.9891,2.0543,28800.0],["1996-11-15",2.0217,2.0217,1.9239,1.9891,93900.0],["1996-11-18",2.0217,2.0217,1.9891,2.0217,29400.0],["1996-11-19",1.9891,2.1195,1.9891,2.1195,61500.0],["1996-11-20",2.1195,2.1195,2.0869,2.1195,58500.0],["1996-11-21",2.0869,2.0869,2.0869,2.0869,4800.0],["1996-11-22",2.0869,2.2173,2.0869,2.1847,151800.0],["1996-11-25",2.1521,2.1521,2.0217,2.0217,68400.0],["1996-11-26",2.0217,2.0543,1.9891,2.0217,109200.0],["1996-11-27",1.9891,2.0869,1.9239,2.0869,117300.0],["1996-11-29",2.0543,2.0543,2.0543,2.0543,13800.0],["1996-12-02",2.0543,2.2173,2.0543,2.1521,87300.0],["1996-12-03",2.1195,2.1847,2.0869,2.1521,41400.0],["1996-12-04",2.1195,2.2173,2.1195,2.2173,50400.0],["1996-12-05",2.1847,2.3152,2.1847,2.3152,70200.0],["1996-12-06",2.2826,2.2989,2.2173,2.2826,40800.0],["1996-12-09",2.2499,2.5434,2.2499,2.3152,188700.0],["1996-12-10",2.3478,2.4456,2.3478,2.3804,114600.0],["1996-12-11",2.3478,2.413,2.2826,2.3641,76200.0],["1996-12-12",2.413,2.413,2.2826,2.3152,70200.0],["1996-12-13",2.3478,2.3478,2.2499,2.2499,59100.0],["1996-12-16",2.3152,2.3804,2.2826,2.2826,37500.0],["1996-12-17",2.2499,2.2499,2.1847,2.1847,28500.0],["1996-12-18",2.2173,2.2173,2.1521,2.1847,66000.0],["1996-12-19",2.1847,2.3478,2.1847,2.3478,45600.0],["1996-12-20",2.3804,2.3804,2.2173,2.2826,35400.0],["1996-12-23",2.2173,2.2173,2.1521,2.2173,50400.0],["1996-12-24",2.1847,2.1847,2.1521,2.1847,59700.0],["1996-12-26",2.1521,2.2173,2.1521,2.1847,146100.0],["1996-12-27",2.1521,2.1847,2.0869,2.0869,60300.0],["1996-12-30",2.0869,2.0869,1.9891,2.0217,120300.0],["1996-12-31",1.9565,2.0543,1.9565,2.0543,138900.0],["1997-01-02",2.0543,2.0869,2.0543,2.0869,16500.0],["1997-01-03",2.0869,2.1195,2.0543,2.0543,100800.0],["1997-01-06",2.0543,2.0543,1.9891,1.9891,8400.0],["1997-01-07",2.0217,2.0543,2.0217,2.0217,145800.0],["1997-01-08",2.0217,2.0543,1.9565,2.0543,69600.0],["1997-01-09",2.0217,2.0543,1.9565,1.9565,41400.0],["1997-01-10",1.9239,2.1847,1.9239,2.1521,117900.0],["1997-01-13",2.1195,2.1847,1.9565,2.1195,391200.0],["1997-01-14",2.1032,2.1847,2.1032,2.1521,19500.0],["1997-01-15",2.1195,2.1195,2.0869,2.0869,27900.0],["1997-01-16",2.0869,2.1847,2.0869,2.1847,115800.0],["1997-01-17",2.1847,2.2173,2.1195,2.1195,104400.0],["1997-01-20",2.0869,2.1195,2.0217,2.0543,43500.0],["1997-01-21",2.0543,2.0869,2.0217,2.0543,69300.0],["1997-01-22",2.0543,2.2499,2.0543,2.2499,111000.0],["1997-01-23",2.3152,2.3478,2.2499,2.2499,151800.0],["1997-01-24",2.1847,2.1847,2.1195,2.1195,83700.0],["1997-01-27",2.0869,2.1195,2.0217,2.0869,71700.0],["1997-01-28",2.0869,2.1521,1.9891,1.9891,134700.0],["1997-01-29",1.9239,2.1521,1.7608,2.0217,387600.0],["1997-01-30",1.9891,2.0543,1.9565,2.0543,90300.0],["1997-01-31",1.9891,2.0706,1.826,1.9565,260700.0],["1997-02-03",1.9565,1.9565,1.8913,1.9565,171000.0],["1997-02-04",1.9565,1.9891,1.9239,1.9239,47400.0],["1997-02-05",1.9565,1.9565,1.8913,1.8913,49800.0],["1997-02-06",1.8913,1.8913,1.7934,1.8423,111300.0],["1997-02-07",1.8097,1.9239,1.8097,1.9239,50100.0],["1997-02-10",1.9565,1.9565,1.7608,1.7608,74700.0],["1997-02-11",1.826,1.8587,1.7282,1.7608,83700.0],["1997-02-12",1.7282,1.7608,1.6304,1.7608,287400.0],["1997-02-13",1.7608,1.8587,1.7608,1.826,418500.0],["1997-02-14",1.8587,1.8913,1.826,1.826,21900.0],["1997-02-18",1.8913,1.9239,1.7608,1.7934,95100.0],["1997-02-19",1.7934,1.826,1.7934,1.826,145500.0],["1997-02-20",1.826,1.8587,1.7934,1.7934,120900.0],["1997-02-21",1.7934,1.7934,1.7934,1.7934,129000.0],["1997-02-24",1.7934,1.8097,1.7934,1.8097,255300.0],["1997-02-25",1.826,1.826,1.7608,1.7608,165900.0],["1997-02-26",1.7608,1.7608,1.6956,1.7282,51900.0],["1997-02-27",1.7608,1.7608,1.663,1.663,37800.0],["1997-02-28",1.663,1.7282,1.663,1.7282,100800.0],["1997-03-03",1.7119,1.7608,1.7119,1.7608,12300.0],["1997-03-04",1.7282,1.7608,1.7119,1.7282,27900.0],["1997-03-05",1.7282,1.7771,1.7282,1.7445,69600.0],["1997-03-06",1.7445,1.7608,1.7282,1.7608,135000.0],["1997-03-07",1.7608,1.7608,1.7445,1.7445,246300.0],["1997-03-10",1.7445,1.7445,1.6956,1.6956,77100.0],["1997-03-11",1.6956,1.7282,1.6956,1.6956,15900.0],["1997-03-12",1.7282,1.7282,1.663,1.663,42900.0],["1997-03-13",1.663,1.663,1.5652,1.5978,187200.0],["1997-03-14",1.5815,1.663,1.5326,1.663,102600.0],["1997-03-17",1.6304,1.6304,1.5978,1.5978,48600.0],["1997-03-18",1.5978,1.5978,1.5652,1.5652,56100.0],["1997-03-19",1.5652,1.5978,1.5652,1.5815,149100.0],["1997-03-20",1.5978,1.5978,1.5652,1.5815,217500.0],["1997-03-21",1.5652,1.6141,1.5652,1.6141,218400.0],["1997-03-24",1.6141,1.6304,1.5489,1.5652,35100.0],["1997-03-25",1.5652,1.5652,1.5326,1.5489,287100.0],["1997-03-26",1.5326,1.5652,1.5326,1.5652,131100.0],["1997-03-27",1.5652,1.663,1.5652,1.6304,123000.0],["1997-03-31",1.663,1.6793,1.5815,1.5978,47700.0],["1997-04-01",1.5978,1.5978,1.5978,1.5978,37800.0],["1997-04-02",1.5978,1.6304,1.5652,1.5815,49200.0],["1997-04-03",1.5652,1.5652,1.5489,1.5489,70500.0],["1997-04-04",1.5489,1.5652,1.5489,1.5652,16500.0],["1997-04-07",1.5978,1.5978,1.5326,1.5326,105300.0],["1997-04-08",1.5326,1.5326,1.5,1.5326,38400.0],["1997-04-09",1.5326,1.5489,1.5326,1.5326,14100.0],["1997-04-10",1.5652,1.5652,1.5652,1.5652,62700.0],["1997-04-11",1.5489,1.5489,1.5163,1.5489,30000.0],["1997-04-14",1.5163,1.5163,1.5,1.5,16800.0],["1997-04-15",1.5,1.5326,1.5,1.5,10800.0],["1997-04-16",1.5,1.5326,1.5,1.5163,20400.0],["1997-04-17",1.5163,1.5489,1.5163,1.5163,60900.0],["1997-04-18",1.5163,1.5326,1.5,1.5163,46800.0],["1997-04-21",1.5163,1.5163,1.5163,1.5163,5700.0],["1997-04-22",1.5326,1.5326,1.5,1.5163,22500.0],["1997-04-23",1.5,1.5,1.4674,1.4674,68100.0],["1997-04-24",1.5,1.5,1.5,1.5,26100.0],["1997-04-25",1.5163,1.5326,1.4347,1.4674,87300.0],["1997-04-28",1.5,1.5163,1.4837,1.5163,87000.0],["1997-04-29",1.5489,1.6141,1.5163,1.6141,166500.0],["1997-04-30",1.6141,1.7282,1.6141,1.7119,66300.0],["1997-05-01",1.7282,1.8913,1.7282,1.826,70800.0],["1997-05-02",1.8097,1.9239,1.8097,1.9239,24000.0],["1997-05-05",1.9402,1.9402,1.8587,1.9076,135600.0],["1997-05-06",2.0054,2.0706,1.9239,1.9239,236100.0],["1997-05-07",1.9239,1.9565,1.8913,1.9239,104400.0],["1997-05-08",1.9239,1.9728,1.9239,1.9565,69900.0],["1997-05-09",1.9565,1.9565,1.9239,1.9239,37800.0],["1997-05-12",1.8913,1.9402,1.8587,1.9402,43500.0],["1997-05-13",1.9076,1.9402,1.8913,1.9239,9300.0],["1997-05-14",1.9076,1.9402,1.8913,1.9402,54600.0],["1997-05-15",1.9565,1.9565,1.875,1.875,64200.0],["1997-05-16",1.8587,1.8913,1.8097,1.8097,31500.0],["1997-05-19",1.875,1.875,1.7608,1.7608,59100.0],["1997-05-20",1.7608,1.7608,1.7608,1.7608,10500.0],["1997-05-21",1.7934,1.7934,1.663,1.6956,81300.0],["1997-05-22",1.6793,1.6956,1.6304,1.6304,66000.0],["1997-05-23",1.6304,1.6956,1.6304,1.663,108600.0],["1997-05-27",1.663,1.6956,1.663,1.6956,14100.0],["1997-05-28",1.663,1.8587,1.663,1.8587,67800.0],["1997-05-29",1.8587,2.0217,1.8587,1.9891,168600.0],["1997-05-30",1.9565,1.9565,1.8587,1.9239,72600.0],["1997-06-02",1.9565,2.0217,1.8913,2.0217,133200.0],["1997-06-03",2.0217,2.0217,1.9239,1.9239,71700.0],["1997-06-04",1.9728,1.9728,1.9239,1.9402,86700.0],["1997-06-05",1.9565,2.0217,1.9239,1.9891,61800.0],["1997-06-06",2.0543,2.0543,1.9565,1.9565,81000.0],["1997-06-09",1.9728,2.0543,1.9728,2.0217,61200.0],["1997-06-10",2.0054,2.0543,1.9891,1.9891,84300.0],["1997-06-11",1.9891,2.0217,1.9239,1.9565,49800.0],["1997-06-12",1.9565,1.9891,1.9402,1.9891,51900.0],["1997-06-13",1.9891,2.0217,1.9891,2.0054,38700.0],["1997-06-16",2.0217,2.1847,2.0054,2.1847,87900.0],["1997-06-17",2.1847,2.2173,2.1684,2.1847,44700.0],["1997-06-18",2.1684,2.1684,2.0869,2.1195,29400.0],["1997-06-19",2.1195,2.1521,2.1195,2.1358,27000.0],["1997-06-20",2.1521,2.1847,2.1521,2.1684,30900.0],["1997-06-23",2.1847,2.2826,2.1847,2.2499,74700.0],["1997-06-24",2.2499,2.2989,2.2499,2.2662,65700.0],["1997-06-25",2.2662,2.2989,2.2336,2.2336,46200.0],["1997-06-26",2.2499,2.2662,2.201,2.201,38400.0],["1997-06-27",2.1847,2.2173,2.1684,2.1847,45900.0],["1997-06-30",2.1847,2.1847,2.1521,2.1684,37500.0],["1997-07-01",2.1684,2.1684,2.1684,2.1684,3600.0],["1997-07-02",2.1847,2.2336,2.1847,2.2336,27600.0],["1997-07-03",2.2499,2.2499,2.2173,2.2499,27300.0],["1997-07-07",2.2662,2.2826,2.2173,2.2173,38100.0],["1997-07-08",2.201,2.2173,2.1521,2.1521,102000.0],["1997-07-09",2.1847,2.413,2.1847,2.3804,167700.0],["1997-07-10",2.3152,2.5108,2.2499,2.4782,128400.0],["1997-07-11",2.5434,2.9999,2.4782,2.9999,224700.0],["1997-07-14",2.9021,2.9347,2.7391,2.7391,410100.0],["1997-07-15",2.7554,2.7717,2.7228,2.7717,112800.0],["1997-07-16",2.9999,3.2608,2.9999,3.163,1516800.0],["1997-07-17",3.1467,3.5053,3.1467,3.3912,837600.0],["1997-07-18",3.3586,3.3912,3.163,3.3423,395100.0],["1997-07-21",3.3097,3.3097,3.1956,3.1956,149100.0],["1997-07-22",3.1304,3.2119,3.1304,3.1956,177900.0],["1997-07-23",3.1304,3.2282,3.0651,3.1304,127800.0],["1997-07-24",3.0325,3.0651,2.9673,3.0325,274800.0],["1997-07-25",3.0651,3.2608,3.0651,3.1956,179100.0],["1997-07-28",3.2282,3.326,3.2119,3.2934,117900.0],["1997-07-29",3.2608,3.2934,3.1956,3.2608,43800.0],["1997-07-30",3.2608,3.326,3.2608,3.326,65400.0],["1997-07-31",3.2934,3.2934,3.2282,3.2608,90000.0],["1997-08-01",3.2608,3.4564,3.2608,3.4401,81600.0],["1997-08-04",3.4401,3.6521,3.4238,3.5869,207300.0],["1997-08-05",3.5869,3.5869,3.3912,3.5217,74400.0],["1997-08-06",3.5217,3.7825,3.5217,3.7173,364800.0],["1997-08-07",3.7336,4.076,3.7336,3.9129,320400.0],["1997-08-08",3.8803,3.8803,3.7173,3.8151,354600.0],["1997-08-11",3.8151,3.9129,3.7825,3.8803,205800.0],["1997-08-12",3.8966,4.1738,3.8966,3.9619,234300.0],["1997-08-13",3.9293,4.1738,3.8477,4.1738,298800.0],["1997-08-14",4.1738,4.1738,4.0434,4.0434,82800.0],["1997-08-15",4.0108,4.0434,3.8151,3.8151,54000.0],["1997-08-18",3.8314,3.8314,3.6847,3.7499,100800.0],["1997-08-19",3.7499,3.8151,3.7499,3.7988,116400.0],["1997-08-20",3.8477,3.8477,3.7825,3.8151,39000.0],["1997-08-21",3.8151,3.8151,3.7173,3.7499,29400.0],["1997-08-22",3.6847,3.6847,3.5217,3.5543,63000.0],["1997-08-25",3.5869,3.7499,3.5543,3.6847,155400.0],["1997-08-26",3.6847,3.7173,3.6521,3.7173,110400.0],["1997-08-27",3.7499,3.8477,3.7173,3.8477,75300.0],["1997-08-28",3.8477,3.8803,3.8151,3.8477,256800.0],["1997-08-29",3.8477,3.8477,3.8151,3.8151,11100.0],["1997-09-02",3.9129,3.9456,3.8803,3.8803,193200.0],["1997-09-03",3.8966,3.9619,3.8803,3.9456,57300.0],["1997-09-04",3.9129,3.9129,3.9129,3.9129,26100.0],["1997-09-05",3.9129,3.9129,3.6847,3.7336,93600.0],["1997-09-08",3.6847,3.7825,3.6847,3.6847,198600.0],["1997-09-09",3.6521,3.6847,3.5869,3.6847,86700.0],["1997-09-10",3.6521,3.6521,3.489,3.5217,163200.0],["1997-09-11",3.6195,4.0434,3.6195,3.9293,450900.0],["1997-09-12",3.8966,3.9456,3.8151,3.8477,78600.0],["1997-09-15",3.8803,4.0434,3.8803,4.0434,262200.0],["1997-09-16",4.1086,4.239,4.1086,4.1738,446400.0],["1997-09-17",4.1412,4.1738,4.1086,4.1412,140100.0],["1997-09-18",4.1412,4.1738,4.0434,4.076,102300.0],["1997-09-19",4.0434,4.076,4.0108,4.0597,35100.0],["1997-09-22",4.076,4.1412,4.0434,4.0434,40500.0],["1997-09-23",4.1086,4.1086,4.0108,4.0434,58800.0],["1997-09-24",4.0108,4.1738,3.9782,4.0434,144600.0],["1997-09-25",4.0108,4.1575,4.0108,4.1575,109800.0],["1997-09-26",4.1575,4.2716,4.1575,4.2553,281700.0],["1997-09-29",4.2553,4.4347,4.239,4.4184,140400.0],["1997-09-30",4.4347,4.989,4.4347,4.826,864900.0],["1997-10-01",5.0868,5.1194,4.9238,4.989,629700.0],["1997-10-02",4.989,4.989,4.8912,4.8912,265500.0],["1997-10-03",4.9564,5.0868,4.9238,4.9564,432000.0],["1997-10-06",4.9564,5.0216,4.8912,4.989,196800.0],["1997-10-07",4.989,5.0053,4.9727,5.0053,234600.0],["1997-10-08",5.0216,5.0542,4.9401,5.0216,424500.0],["1997-10-09",4.9564,4.9564,4.9238,4.9401,100200.0],["1997-10-10",4.8912,4.9564,4.8749,4.9238,60600.0],["1997-10-13",4.8586,4.8749,4.7281,4.7934,153300.0],["1997-10-14",4.7934,4.7934,4.1738,4.4999,569100.0],["1997-10-15",4.3042,4.5325,4.3042,4.4021,180000.0],["1997-10-16",4.8912,5.1847,4.8586,5.1194,1300200.0],["1997-10-17",5.1194,5.1194,4.6955,4.7608,481800.0],["1997-10-20",4.6303,4.7281,4.5977,4.6629,267900.0],["1997-10-21",4.6629,4.6629,4.5651,4.5651,78900.0],["1997-10-22",4.5651,4.5651,4.4347,4.5651,141300.0],["1997-10-23",4.4347,4.4347,4.3858,4.4347,201600.0],["1997-10-24",4.4347,4.4347,4.0271,4.1086,600300.0],["1997-10-27",3.9782,4.2064,3.8151,3.8151,267000.0],["1997-10-28",3.6847,4.2716,3.5869,4.2716,322500.0],["1997-10-29",4.239,4.2716,4.0434,4.1249,283800.0],["1997-10-30",4.0434,4.1738,3.9782,3.9782,196500.0],["1997-10-31",4.0434,4.1738,4.0434,4.1412,134400.0],["1997-11-03",4.1738,4.2716,4.1738,4.239,40200.0],["1997-11-04",4.1412,4.1412,4.1086,4.1412,15600.0],["1997-11-05",4.1412,4.1412,4.1086,4.1412,25200.0],["1997-11-06",4.1738,4.4999,4.1738,4.4999,299400.0],["1997-11-07",4.4347,4.6955,4.4021,4.6629,261600.0],["1997-11-10",4.6303,5.1194,4.6303,4.9564,331800.0],["1997-11-11",4.9238,5.0868,4.9238,5.0868,484500.0],["1997-11-12",5.0542,5.0542,4.9238,4.9238,364500.0],["1997-11-13",4.9401,4.989,4.7608,4.8912,336600.0],["1997-11-14",4.9238,5.0542,4.8912,5.0542,212700.0],["1997-11-17",4.989,5.3803,4.9564,5.1684,300600.0],["1997-11-18",5.1847,5.1847,5.0542,5.0868,225900.0],["1997-11-19",5.0542,5.1847,5.0542,5.1194,430800.0],["1997-11-20",5.1031,5.1847,5.0216,5.1847,192900.0],["1997-11-21",5.2173,5.2173,5.0542,5.1194,108600.0],["1997-11-24",5.0542,5.0542,4.9564,4.989,154200.0],["1997-11-25",4.9564,5.0216,4.7281,4.7608,324900.0],["1997-11-26",4.7281,4.9238,4.6629,4.9238,242400.0],["1997-11-28",4.8912,4.8912,4.8586,4.8586,48000.0],["1997-12-01",4.8912,4.9238,4.826,4.9238,182400.0],["1997-12-02",4.9238,4.9238,4.4999,4.4999,206700.0],["1997-12-03",4.4999,4.4999,4.1086,4.2064,514800.0],["1997-12-04",4.1738,4.4999,4.1738,4.4347,225000.0],["1997-12-05",4.4836,4.5325,4.4673,4.4673,111900.0],["1997-12-08",4.4999,4.7934,4.4999,4.6466,135600.0],["1997-12-09",4.5651,4.5651,4.4021,4.4347,490500.0],["1997-12-10",4.4021,4.4021,4.0434,4.1412,474900.0],["1997-12-11",4.1412,4.1412,3.8803,3.9619,292500.0],["1997-12-12",4.0108,4.0108,3.6521,3.8477,137100.0],["1997-12-15",3.8151,3.8151,3.6195,3.6358,89700.0],["1997-12-16",3.5543,3.7825,3.5543,3.7825,136800.0],["1997-12-17",3.7825,3.7825,3.6521,3.6521,108000.0],["1997-12-18",3.7173,3.7825,3.3586,3.5543,124500.0],["1997-12-19",3.489,3.7173,3.4564,3.5869,224100.0],["1997-12-22",3.6521,4.0108,3.6521,3.7825,240300.0],["1997-12-23",3.8151,3.8966,3.7825,3.7825,117600.0],["1997-12-24",3.8477,3.8803,3.8151,3.8314,58800.0],["1997-12-26",3.8151,3.9129,3.8151,3.9129,16200.0],["1997-12-29",3.9129,4.0108,3.7825,3.7825,171000.0],["1997-12-30",3.7825,3.9945,3.7173,3.9945,168600.0],["1997-12-31",4.0597,4.239,4.0597,4.2064,553800.0],["1998-01-02",4.239,4.239,4.1086,4.1086,15600.0],["1998-01-05",4.076,4.076,3.8966,3.9456,66900.0],["1998-01-06",3.9456,4.4999,3.9129,4.2716,200700.0],["1998-01-07",4.3042,4.3695,4.239,4.3368,157200.0],["1998-01-08",4.3369,4.3369,4.2064,4.2064,145500.0],["1998-01-09",4.1086,4.1412,3.9129,3.9782,218100.0],["1998-01-12",3.9129,4.1086,3.8477,3.9293,144000.0],["1998-01-13",3.9129,4.3042,3.8151,4.239,320700.0],["1998-01-14",4.2064,5.0216,4.2064,4.826,1143000.0],["1998-01-15",4.9564,5.0868,4.5977,4.6303,731400.0],["1998-01-16",4.6466,4.7608,4.5325,4.5325,154500.0],["1998-01-20",4.5651,4.8586,4.5651,4.6955,306000.0],["1998-01-21",4.7281,4.8912,4.6955,4.826,342900.0],["1998-01-22",4.826,5.0868,4.826,5.0379,276300.0],["1998-01-23",5.1031,5.2173,4.989,5.0542,293400.0],["1998-01-26",5.0216,5.1194,5.0053,5.0542,221100.0],["1998-01-27",5.0705,5.1194,5.0053,5.0542,79200.0],["1998-01-28",5.0216,5.2173,5.0216,5.1847,424200.0],["1998-01-29",5.1194,5.2173,5.1194,5.152,276300.0],["1998-01-30",4.9564,5.1194,4.7934,5.0542,501600.0],["1998-02-02",5.0542,5.0705,4.8586,4.9401,350100.0],["1998-02-03",4.9564,5.0216,4.8586,4.8912,71400.0],["1998-02-04",4.9401,5.0868,4.8586,4.9564,220500.0],["1998-02-05",4.9727,4.9727,4.7281,4.8423,121800.0],["1998-02-06",4.826,4.826,4.5651,4.6466,162900.0],["1998-02-09",4.6303,4.7118,4.5977,4.6955,148500.0],["1998-02-10",4.6955,4.7934,4.6303,4.6303,72000.0],["1998-02-11",4.5651,4.5814,4.4673,4.5651,382800.0],["1998-02-12",4.5977,4.5977,4.3205,4.4021,292500.0],["1998-02-13",4.4021,4.4347,4.4021,4.4347,86100.0],["1998-02-17",4.4347,4.4347,4.1738,4.3042,136800.0],["1998-02-18",4.2716,4.2716,4.1412,4.239,106500.0],["1998-02-19",4.239,4.2716,4.2227,4.239,114300.0],["1998-02-20",4.2716,4.2716,4.0434,4.076,106200.0],["1998-02-23",4.076,4.1412,3.9782,4.076,501000.0],["1998-02-24",4.076,4.239,4.076,4.239,108600.0],["1998-02-25",4.2716,4.2716,4.0434,4.1412,134700.0],["1998-02-26",4.1086,4.1901,4.076,4.1575,81900.0],["1998-02-27",4.1249,4.3042,4.1086,4.2553,106500.0],["1998-03-02",4.2879,4.2879,4.1086,4.1086,145500.0],["1998-03-03",4.1738,4.2716,4.1086,4.1249,389400.0],["1998-03-04",4.1412,4.2553,4.1086,4.2064,201000.0],["1998-03-05",4.1086,4.1901,4.0434,4.1575,169200.0],["1998-03-06",4.1412,4.1412,3.9129,3.9129,248100.0],["1998-03-09",3.9293,3.9782,3.6684,3.6684,413100.0],["1998-03-10",3.7173,3.9129,3.7173,3.7988,302700.0],["1998-03-11",3.8151,3.8151,3.6847,3.7173,109200.0],["1998-03-12",3.7173,3.7499,3.6521,3.6684,92400.0],["1998-03-13",3.6684,4.0597,3.6684,3.8966,153300.0],["1998-03-16",3.8966,3.9293,3.8314,3.9293,207600.0],["1998-03-17",4.1086,4.4347,4.076,4.4347,658200.0],["1998-03-18",4.4347,4.4347,4.0434,4.1738,483600.0],["1998-03-19",4.2064,4.3532,4.2064,4.3042,325800.0],["1998-03-20",4.3042,4.3042,4.0434,4.0434,197400.0],["1998-03-23",3.9782,4.0108,3.8477,3.9782,245100.0],["1998-03-24",4.0108,4.076,3.9456,3.9619,232200.0],["1998-03-25",4.0923,4.1086,4.0434,4.076,162000.0],["1998-03-26",4.0923,4.1086,4.0108,4.0434,75600.0],["1998-03-27",4.076,4.076,3.8803,3.8803,102000.0],["1998-03-30",3.8803,3.9129,3.8151,3.9129,198300.0],["1998-03-31",3.9129,4.0271,3.8803,3.9782,163800.0],["1998-04-01",4.0271,4.0434,3.9293,3.9619,162900.0],["1998-04-02",4.0271,4.0434,3.9293,3.9456,140700.0],["1998-04-03",3.9129,4.0271,3.9129,3.9619,152700.0],["1998-04-06",3.9782,4.0434,3.9619,3.9945,216300.0],["1998-04-07",3.9945,3.9945,3.7825,3.8151,230100.0],["1998-04-08",3.8314,3.9129,3.8314,3.8803,104700.0],["1998-04-09",3.9129,3.9456,3.8477,3.9129,74400.0],["1998-04-13",3.9129,3.9129,3.8477,3.8477,109800.0],["1998-04-14",3.9129,4.0434,3.9129,4.0108,274200.0],["1998-04-15",4.0271,4.3042,4.0108,4.239,264900.0],["1998-04-16",4.239,4.2716,4.1412,4.1738,299400.0],["1998-04-17",4.1738,4.3695,4.1738,4.3042,458400.0],["1998-04-20",4.2716,4.4347,4.239,4.4347,153300.0],["1998-04-21",4.4673,4.5977,4.4673,4.5814,315600.0],["1998-04-22",4.5814,4.8097,4.5325,4.7444,564600.0],["1998-04-23",4.6955,4.6955,4.5651,4.5814,119400.0],["1998-04-24",4.5651,4.5651,4.239,4.4021,287400.0],["1998-04-27",4.3369,4.5325,4.2879,4.4999,261600.0],["1998-04-28",4.6303,4.826,4.5325,4.826,305400.0],["1998-04-29",4.6792,4.7934,4.5651,4.6955,411300.0],["1998-04-30",4.6955,4.9238,4.5814,4.5977,1157100.0],["1998-05-01",4.5325,4.826,4.4999,4.8097,431400.0],["1998-05-04",4.8097,4.826,4.6629,4.6955,215100.0],["1998-05-05",4.7281,4.7281,4.5651,4.614,262500.0],["1998-05-06",4.6792,4.6955,4.4836,4.5651,157800.0],["1998-05-07",4.451,4.5162,4.3205,4.3205,144000.0],["1998-05-08",4.3532,4.6303,4.3532,4.5977,148200.0],["1998-05-11",4.5977,4.5977,4.4673,4.4999,84600.0],["1998-05-12",4.4999,4.4999,4.3695,4.4021,45600.0],["1998-05-13",4.4021,4.4347,4.1738,4.2064,137400.0],["1998-05-14",4.2716,4.3858,4.2064,4.3695,161100.0],["1998-05-15",4.3695,4.3695,3.9129,4.0841,411900.0],["1998-05-18",4.2716,4.2716,3.9782,3.9782,243300.0],["1998-05-19",4.0108,4.0597,3.9456,3.9782,184800.0],["1998-05-20",3.9782,4.0597,3.9619,4.0434,103500.0],["1998-05-21",4.0434,4.0597,3.9945,3.9945,163200.0],["1998-05-22",3.9945,3.9945,3.8477,3.9945,254400.0],["1998-05-26",4.2064,4.239,3.9782,4.0923,370500.0],["1998-05-27",4.0434,4.1738,3.9456,4.0271,207000.0],["1998-05-28",4.0271,4.1086,4.0108,4.1086,75300.0],["1998-05-29",4.0923,4.3695,4.0923,4.3205,293700.0],["1998-06-01",4.3042,4.3369,3.8966,3.9619,237600.0],["1998-06-02",4.0434,4.3042,3.8477,4.0923,189600.0],["1998-06-03",4.1412,4.3042,4.1412,4.2064,396900.0],["1998-06-04",4.2227,4.239,4.0434,4.1657,206400.0],["1998-06-05",4.2064,4.2716,4.1086,4.1697,162300.0],["1998-06-08",4.1738,4.1738,4.0434,4.1738,173100.0],["1998-06-09",4.2064,4.2064,4.1086,4.1738,135300.0],["1998-06-10",4.2064,4.2064,4.1086,4.1086,85500.0],["1998-06-11",4.1412,4.1412,3.8803,3.9129,124200.0],["1998-06-12",3.8803,3.9619,3.7173,3.8151,155100.0],["1998-06-15",3.3912,3.6521,3.0651,3.489,373500.0],["1998-06-16",3.4075,3.5217,3.3912,3.4401,278100.0],["1998-06-17",3.4727,3.5053,3.2119,3.2282,322200.0],["1998-06-18",3.326,3.4564,3.1956,3.4564,140100.0],["1998-06-19",3.5053,3.5053,3.2934,3.3586,82500.0],["1998-06-22",3.3912,3.4564,3.1304,3.4238,122700.0],["1998-06-23",3.4564,3.5217,3.3749,3.489,250800.0],["1998-06-24",3.4401,3.7499,3.3912,3.7499,220200.0],["1998-06-25",3.6195,3.9129,3.6195,3.9129,276600.0],["1998-06-26",3.9129,3.9456,3.7662,3.8151,87600.0],["1998-06-29",3.9456,3.9782,3.8803,3.9129,104700.0],["1998-06-30",3.9129,4.0108,3.8966,3.8966,56100.0],["1998-07-01",3.9129,4.0597,3.9129,4.0271,386100.0],["1998-07-02",4.0271,4.1738,3.8803,3.9782,359700.0],["1998-07-06",3.9782,3.9782,3.8966,3.9293,209100.0],["1998-07-07",3.9293,4.0597,3.9293,4.0434,166500.0],["1998-07-08",3.9945,4.239,3.9782,4.1738,295200.0],["1998-07-09",4.1738,4.1738,4.0434,4.0597,144600.0],["1998-07-10",4.0434,4.1086,4.0434,4.1086,50100.0],["1998-07-13",4.1086,4.1575,4.0597,4.076,120900.0],["1998-07-14",4.0271,4.1086,4.0108,4.0434,144300.0],["1998-07-15",4.0271,4.3205,4.0271,4.2227,186600.0],["1998-07-16",4.3695,4.4999,4.1086,4.1738,995400.0],["1998-07-17",4.2064,4.2227,4.076,4.1738,141600.0],["1998-07-20",4.1412,4.3042,4.1412,4.3042,190800.0],["1998-07-21",4.3042,4.3042,3.9456,4.0108,115500.0],["1998-07-22",4.0434,4.1086,3.9129,3.9782,51900.0],["1998-07-23",4.0108,4.0108,3.8151,3.8314,341400.0],["1998-07-24",3.8151,4.1086,3.8151,3.8803,106800.0],["1998-07-27",3.9456,3.9456,3.7499,3.7825,34800.0],["1998-07-28",3.864,3.8803,3.7173,3.7336,217200.0],["1998-07-29",3.7499,3.8477,3.7499,3.7499,105600.0],["1998-07-30",3.7173,3.8151,3.5217,3.5543,166500.0],["1998-07-31",3.5053,3.6195,3.4727,3.489,72600.0],["1998-08-03",3.5217,3.5217,3.1304,3.2282,108900.0],["1998-08-04",3.2119,3.5869,3.2119,3.2445,356700.0],["1998-08-05",3.326,3.4238,3.2934,3.326,69000.0],["1998-08-06",3.2282,3.7825,3.2282,3.6521,372300.0],["1998-08-07",3.7173,3.8477,3.6358,3.8477,602700.0],["1998-08-10",3.6684,4.1249,3.6684,3.9129,60300.0],["1998-08-11",3.5869,3.7825,3.5869,3.5869,77700.0],["1998-08-12",3.5869,3.9129,3.5869,3.7825,26400.0],["1998-08-13",3.7662,3.9129,3.7499,3.8151,135000.0],["1998-08-14",3.8477,3.9456,3.6195,3.6521,265200.0],["1998-08-17",3.6195,3.6847,3.5217,3.5217,49500.0],["1998-08-18",3.6195,4.0434,3.5706,3.9782,162000.0],["1998-08-19",3.9129,3.9129,3.6847,3.7499,54000.0],["1998-08-20",3.6521,3.7173,3.489,3.6195,77700.0],["1998-08-21",3.538,3.6195,3.3912,3.5869,108000.0],["1998-08-24",3.6195,3.6521,3.489,3.489,69900.0],["1998-08-25",3.6521,3.6521,3.3586,3.3586,65700.0],["1998-08-26",3.3586,3.4564,3.2608,3.326,116100.0],["1998-08-27",3.2282,3.2934,3.1304,3.163,71700.0],["1998-08-28",3.1793,3.2934,2.788,2.8369,202800.0],["1998-08-31",2.9347,3.0325,2.413,2.4782,299100.0],["1998-09-01",2.6086,2.8043,2.4782,2.6902,379800.0],["1998-09-02",2.7391,3.1304,2.7065,3.1304,340500.0],["1998-09-03",3.1304,3.163,2.9999,3.0488,38100.0],["1998-09-04",3.1956,3.1956,2.9021,2.9021,126000.0],["1998-09-08",3.163,3.2282,2.9836,3.0325,56400.0],["1998-09-09",3.0651,3.0978,2.9673,2.9673,46500.0],["1998-09-10",2.8369,2.9347,2.7065,2.8695,492600.0],["1998-09-11",2.9021,2.9999,2.8369,2.8695,87000.0],["1998-09-14",2.8695,3.0651,2.8695,2.9673,103500.0],["1998-09-15",3.1304,3.163,2.9673,2.9999,44400.0],["1998-09-16",3.0325,3.2608,3.0325,3.1956,176400.0],["1998-09-17",3.1304,3.1304,2.9999,2.9999,261000.0],["1998-09-18",3.0977,3.1141,2.9999,3.0651,92700.0],["1998-09-21",2.9999,3.0651,2.7228,2.9347,149700.0],["1998-09-22",2.9347,2.9673,2.8695,2.8858,74100.0],["1998-09-23",2.9999,3.0325,2.9347,2.9999,415200.0],["1998-09-24",3.0162,3.3586,2.9999,3.163,467700.0],["1998-09-25",3.163,3.163,3.0814,3.163,27300.0],["1998-09-28",3.2282,3.2282,3.1304,3.1956,320100.0],["1998-09-29",3.2934,3.2934,3.1304,3.163,78900.0],["1998-09-30",3.0978,3.0978,2.9347,2.9673,35100.0],["1998-10-01",2.9021,2.9021,2.8043,2.9021,54600.0],["1998-10-02",2.7717,2.9673,2.6738,2.9021,97200.0],["1998-10-05",2.9021,2.9021,2.5434,2.6738,54000.0],["1998-10-06",2.6575,2.7717,2.6086,2.6086,98700.0],["1998-10-07",2.6086,2.7391,2.6086,2.6086,72300.0],["1998-10-08",2.5434,2.6086,2.2499,2.4782,144900.0],["1998-10-09",2.3804,2.7391,2.3804,2.6086,141900.0],["1998-10-12",2.6086,2.8206,2.6086,2.8206,74700.0],["1998-10-13",2.8369,3.0978,2.8043,2.9347,278100.0],["1998-10-14",3.0978,3.7173,3.0978,3.6521,898200.0],["1998-10-15",3.5543,3.7499,3.5217,3.6195,380700.0],["1998-10-16",3.6521,3.6521,3.5217,3.5217,229800.0],["1998-10-19",3.5217,3.6847,3.5217,3.6847,213600.0],["1998-10-20",3.6521,3.7336,3.6195,3.6195,258000.0],["1998-10-21",3.6195,3.6847,3.5217,3.6521,315900.0],["1998-10-22",3.5217,3.7988,3.5217,3.7499,173400.0],["1998-10-23",3.8314,3.9129,3.7499,3.7499,148500.0],["1998-10-26",3.8477,3.9782,3.7825,3.9129,111000.0],["1998-10-27",4.0108,4.0434,3.8803,3.9456,264300.0],["1998-10-28",3.9456,3.9782,3.9456,3.9456,68100.0],["1998-10-29",3.9945,4.1412,3.9782,4.1086,102600.0],["1998-10-30",4.1412,4.4347,4.0597,4.3368,195000.0],["1998-11-02",4.4673,4.6303,4.3695,4.5814,200700.0],["1998-11-03",4.5651,4.614,4.3042,4.451,339900.0],["1998-11-04",4.4673,4.8912,4.4347,4.6955,704400.0],["1998-11-05",4.6303,4.9238,4.4999,4.7771,639900.0],["1998-11-06",4.8749,5.0868,4.7608,4.989,488700.0],["1998-11-09",5.0868,5.0868,4.5977,4.8586,246600.0],["1998-11-10",4.7281,4.7608,4.6955,4.7281,108900.0],["1998-11-11",4.7444,4.826,4.6629,4.7281,178200.0],["1998-11-12",4.7118,5.0216,4.7118,5.0216,476100.0],["1998-11-13",5.0216,5.4781,4.8586,5.4129,657600.0],["1998-11-16",5.4292,5.9672,5.4292,5.6738,949200.0],["1998-11-17",5.6575,5.7064,5.4129,5.6412,352800.0],["1998-11-18",5.4944,5.7227,5.4455,5.6901,491700.0],["1998-11-19",5.6738,5.8694,5.6249,5.7716,1508100.0],["1998-11-20",5.8694,5.9183,5.6086,5.739,86700.0],["1998-11-23",5.8042,5.8857,5.6738,5.7553,414900.0],["1998-11-24",5.7553,5.7716,5.5107,5.6575,253800.0],["1998-11-25",5.5596,5.6086,5.5107,5.5596,76200.0],["1998-11-27",5.5107,5.576,5.5107,5.5107,48900.0],["1998-11-30",5.5107,5.7716,5.4781,5.7064,303000.0],["1998-12-01",5.6738,5.7064,5.4781,5.576,194700.0],["1998-12-02",5.576,5.6738,5.576,5.6086,106500.0],["1998-12-03",5.6086,6.2607,5.576,6.1466,1328400.0],["1998-12-04",6.2933,6.7172,6.2281,6.5216,837000.0],["1998-12-07",6.6357,6.9129,6.6194,6.8151,196500.0],["1998-12-08",6.6194,6.7824,6.0977,6.5053,635700.0],["1998-12-09",6.5053,6.7498,6.5053,6.5542,163500.0],["1998-12-10",6.7172,6.7172,6.5216,6.5868,334800.0],["1998-12-11",6.5868,6.6194,6.2607,6.4564,266400.0],["1998-12-14",6.2933,6.3911,5.7716,5.902,465600.0],["1998-12-15",5.9999,6.0325,5.7716,6.0162,304500.0],["1998-12-16",6.0325,6.652,6.0325,6.3911,482100.0],["1998-12-17",6.5705,6.9618,6.3912,6.5216,995700.0],["1998-12-18",6.5216,6.9455,6.4564,6.8477,490200.0],["1998-12-21",6.9455,7.7281,6.8477,7.5813,870300.0],["1998-12-22",7.4509,7.5324,7.402,7.5324,664200.0],["1998-12-23",7.7281,8.8694,7.6955,8.7715,2708700.0],["1998-12-24",8.7715,8.9835,8.6085,8.7389,254400.0],["1998-12-28",8.7715,9.4889,8.7389,8.9998,535500.0],["1998-12-29",9.2606,9.2932,8.7389,8.9183,606600.0],["1998-12-30",8.8367,9.7172,8.8367,9.4889,314700.0],["1998-12-31",9.6356,9.6519,9.3911,9.3911,1560900.0],["1999-01-04",9.3259,9.4237,8.3802,8.9998,411900.0],["1999-01-05",8.8367,8.9998,8.6085,8.7715,265500.0],["1999-01-06",9.1628,9.5704,9.0976,9.4889,2334000.0],["1999-01-07",9.4563,10.353,9.3748,10.1085,2748000.0],["1999-01-08",10.2063,10.6628,9.9128,9.9128,1651800.0],["1999-01-11",10.1084,10.4345,9.7172,10.3204,748200.0],["1999-01-12",10.3367,10.4345,9.7498,10.3693,747300.0],["1999-01-13",9.8476,9.978,9.1465,9.7172,1793100.0],["1999-01-14",10.0269,10.0269,9.5867,9.6519,1048500.0],["1999-01-15",9.7498,9.7498,9.4889,9.6519,161700.0],["1999-01-19",9.9128,10.1737,9.7824,10.1085,421500.0],["1999-01-20",10.19,10.2878,10.0758,10.1737,554100.0],["1999-01-21",10.0758,10.2389,9.7824,9.978,772500.0],["1999-01-22",9.7172,9.8476,9.4889,9.7172,407100.0],["1999-01-25",9.8476,10.0432,9.3259,9.3911,843000.0],["1999-01-26",9.5215,9.9291,9.3585,9.9128,659400.0],["1999-01-27",9.8802,10.2389,9.7498,10.1411,404100.0],["1999-01-28",10.0758,10.19,9.815,10.0432,202200.0],["1999-01-29",10.1737,10.5976,10.1084,10.4345,424200.0],["1999-02-01",10.6954,10.9236,10.4019,10.4671,553500.0],["1999-02-02",10.1411,10.4345,10.1084,10.3041,268200.0],["1999-02-03",10.4345,10.4671,10.2715,10.353,489600.0],["1999-02-04",10.4019,10.4019,9.7172,9.7742,317100.0],["1999-02-05",9.8313,9.8802,8.6085,9.1139,745800.0],["1999-02-08",9.1628,9.4237,8.8041,8.8041,321300.0],["1999-02-09",8.9998,8.9998,8.0868,8.2498,394800.0],["1999-02-10",8.0378,8.1846,7.7607,7.7933,344100.0],["1999-02-11",7.8911,8.5759,7.8259,8.3802,525000.0],["1999-02-12",8.4781,8.7389,8.3476,8.3476,153600.0],["1999-02-16",8.3802,8.8693,8.3802,8.4454,457200.0],["1999-02-17",8.3476,8.3476,7.4672,7.7281,300900.0],["1999-02-18",7.7281,8.2335,7.7281,8.2172,891000.0],["1999-02-19",8.2172,8.5596,8.1683,8.4373,271800.0],["1999-02-22",8.4618,8.8653,8.26,8.8286,176800.0],["1999-02-23",8.8286,9.0487,8.6329,8.7063,744200.0],["1999-02-24",8.9264,9.1221,8.6085,8.6329,269000.0],["1999-02-25",8.5596,8.5596,8.2416,8.4006,131800.0],["1999-02-26",8.2661,8.4128,7.9237,7.9726,931800.0],["1999-03-01",7.9237,7.9237,6.7009,6.7987,826800.0],["1999-03-02",6.6031,6.6031,5.2825,5.576,1710000.0],["1999-03-03",5.9672,7.3857,5.8694,7.1411,3390800.0],["1999-03-04",7.1411,7.2879,6.9455,7.2145,603600.0],["1999-03-05",7.2879,7.3857,7.0922,7.239,552800.0],["1999-03-08",7.19,7.2879,6.9699,7.0433,554600.0],["1999-03-09",7.239,7.2634,6.9333,7.0678,421800.0],["1999-03-10",7.0433,7.0678,6.7009,6.7498,173600.0],["1999-03-11",6.7987,6.9455,6.7498,6.8966,488200.0],["1999-03-12",6.9944,7.19,6.7498,6.8232,328800.0],["1999-03-15",6.9455,7.0433,6.8721,7.0433,168200.0],["1999-03-16",7.0189,7.0678,6.921,6.9944,66000.0],["1999-03-17",6.9699,7.0433,6.921,7.0188,139400.0],["1999-03-18",7.0433,7.5813,7.0433,7.5813,426200.0],["1999-03-19",7.6302,7.7525,7.2145,7.239,116000.0],["1999-03-22",7.3857,7.3857,7.0189,7.0678,58000.0],["1999-03-23",7.0678,7.0678,6.7009,6.8232,256200.0],["1999-03-24",6.7987,6.8966,6.7498,6.8721,195200.0],["1999-03-25",6.8477,7.0678,6.8477,6.9455,140200.0],["1999-03-26",6.8477,7.4346,6.7987,7.2634,398400.0],["1999-03-29",7.2145,7.4101,6.9455,7.0433,165200.0],["1999-03-30",7.0433,7.0433,6.8966,7.0188,213600.0],["1999-03-31",7.0433,7.3368,6.9455,7.19,377800.0],["1999-04-01",7.19,7.19,6.8966,6.9944,23600.0],["1999-04-05",6.9455,7.4835,6.9455,7.3368,222200.0],["1999-04-06",7.4346,10.565,7.4346,10.1248,3153000.0],["1999-04-07",10.3693,10.3693,8.5107,9.0487,1691600.0],["1999-04-08",9.1465,9.978,9.0487,9.7824,670600.0],["1999-04-09",9.8802,11.8856,9.7824,10.9563,893000.0],["1999-04-12",10.9318,11.8367,10.7606,10.834,585400.0],["1999-04-13",10.8095,11.4209,10.4427,11.2742,338200.0],["1999-04-14",11.7388,11.7633,10.9807,10.9807,546000.0],["1999-04-15",10.9807,11.3965,9.7335,10.2959,1222600.0],["1999-04-16",10.565,10.9563,10.3693,10.9563,246800.0],["1999-04-19",10.9563,10.9563,9.7824,9.7824,371200.0],["1999-04-20",9.8313,10.3204,9.7335,10.2959,341000.0],["1999-04-21",10.565,12.8883,10.5161,12.2769,1425000.0],["1999-04-22",12.9127,13.1084,11.8611,11.91,1043600.0],["1999-04-23",11.8856,12.0323,10.9563,11.2497,271400.0],["1999-04-26",11.4209,12.6682,11.3475,11.5432,624800.0],["1999-04-27",12.766,12.9127,12.2035,12.8027,494400.0],["1999-04-28",12.8883,14.0866,12.7171,12.9861,613400.0],["1999-04-29",13.1328,13.4018,12.8638,13.1573,490200.0],["1999-04-30",14.2333,14.2823,13.0106,13.7931,1700800.0],["1999-05-03",13.7687,13.7687,12.6926,13.3285,678400.0],["1999-05-04",13.4018,13.9888,13.0595,13.7931,1119800.0],["1999-05-05",13.8421,13.8421,12.8883,13.4508,1495400.0],["1999-05-06",13.4997,13.5486,13.1084,13.4752,690000.0],["1999-05-07",13.3285,13.4997,13.2062,13.2062,237400.0],["1999-05-10",13.1573,13.304,13.0595,13.2551,163600.0],["1999-05-11",13.2551,14.4045,13.0839,13.891,707000.0],["1999-05-12",13.891,15.823,13.8421,15.5173,696000.0],["1999-05-13",15.823,17.3148,15.823,16.2387,1246000.0],["1999-05-14",15.8474,16.3366,15.6518,16.0431,391200.0],["1999-05-17",15.9453,17.0213,15.7496,16.4833,535600.0],["1999-05-18",17.0702,17.217,16.5322,16.7768,1030800.0],["1999-05-19",16.9235,17.5104,16.9235,17.3637,687800.0],["1999-05-20",17.6083,18.5865,17.0213,18.0974,586000.0],["1999-05-21",18.3909,18.4398,16.9235,16.9235,282600.0],["1999-05-24",17.0213,17.6327,15.4561,15.7741,807400.0],["1999-05-25",15.3583,16.2387,15.1382,15.6518,724000.0],["1999-05-26",15.554,15.7496,14.0377,14.3801,884600.0],["1999-05-27",13.6953,13.7687,13.1084,13.4263,5376800.0],["1999-05-28",13.4752,13.7198,13.304,13.622,648400.0],["1999-06-01",13.6219,13.891,13.0595,13.3162,819400.0],["1999-06-02",13.4018,13.4508,12.5214,13.4018,665400.0],["1999-06-03",13.5486,13.891,13.4997,13.4997,1281000.0],["1999-06-04",13.6464,13.7687,13.4508,13.6953,311400.0],["1999-06-07",13.8421,15.7007,13.7931,15.2483,1173600.0],["1999-06-08",15.3461,15.4072,14.4779,14.8692,357800.0],["1999-06-09",14.8203,16.1409,14.7714,15.7007,619800.0],["1999-06-10",15.5295,15.8474,15.236,15.3339,336200.0],["1999-06-11",15.5051,15.6029,15.1627,15.2483,376200.0],["1999-06-14",15.2238,15.3583,14.6736,14.7714,315400.0],["1999-06-15",14.698,14.8447,14.0866,14.7714,365400.0],["1999-06-16",15.4317,16.5567,15.1627,15.823,508400.0],["1999-06-17",15.6762,16.3366,15.554,15.8474,313400.0],["1999-06-18",15.823,16.2143,15.7007,16.2143,163600.0],["1999-06-21",15.9942,16.4833,15.9942,16.3855,338600.0],["1999-06-22",16.3366,17.0213,16.2876,16.2876,598800.0],["1999-06-23",16.1898,16.4833,16.0675,16.4588,361000.0],["1999-06-24",16.4833,16.63,16.092,16.1165,273600.0],["1999-06-25",16.1165,16.3855,14.6736,15.3094,333200.0],["1999-06-28",15.3094,16.8257,15.1627,16.8257,464800.0],["1999-06-29",16.5077,17.1681,16.4588,16.8501,476000.0],["1999-06-30",16.8501,18.7822,16.4833,18.6354,1152000.0],["1999-07-01",18.2686,18.7088,17.4126,17.4126,447000.0],["1999-07-02",17.7061,18.293,17.6572,18.1952,283400.0],["1999-07-06",18.3909,18.7332,18.1952,18.4153,415200.0],["1999-07-07",18.7332,19.1734,18.4398,18.88,486400.0],["1999-07-08",18.8311,19.8338,18.6843,19.4914,586600.0],["1999-07-09",19.6626,19.8093,19.5158,19.7604,534400.0],["1999-07-12",19.9071,20.3962,19.687,20.0049,633400.0],["1999-07-13",19.956,20.2006,19.418,19.5158,852200.0],["1999-07-14",20.2495,22.206,19.6626,21.8881,1787800.0],["1999-07-15",21.7413,22.206,21.5701,21.7902,991200.0],["1999-07-16",21.8147,21.8147,21.3989,21.7413,595000.0],["1999-07-19",22.0103,22.5484,21.8391,22.0226,406400.0],["1999-07-20",21.668,21.9125,20.6897,20.6897,407400.0],["1999-07-21",20.6897,20.7875,19.3691,19.8582,428600.0],["1999-07-22",19.956,20.2495,19.5647,19.5892,344400.0],["1999-07-23",19.6136,20.0294,18.7332,20.0294,147200.0],["1999-07-26",19.6136,20.0539,19.3691,19.4669,511600.0],["1999-07-27",19.4669,20.7631,19.4669,20.543,394600.0],["1999-07-28",20.3473,20.6897,20.2984,20.4452,194600.0],["1999-07-29",20.3473,20.3962,19.4669,19.4669,332200.0],["1999-07-30",19.6626,20.274,19.6626,19.956,115400.0],["1999-08-02",19.956,20.1517,19.6381,19.6503,149600.0],["1999-08-03",19.9071,20.1028,18.4398,18.611,534400.0],["1999-08-04",18.5865,18.611,16.9724,18.3419,639000.0],["1999-08-05",18.3419,18.7577,17.217,17.8528,285600.0],["1999-08-06",17.3882,18.1952,17.1192,18.0607,545200.0],["1999-08-09",17.9506,18.4398,17.4126,18.1952,426400.0],["1999-08-10",17.8528,18.293,17.7061,17.9384,108800.0],["1999-08-11",17.755,19.2224,17.7306,19.2224,203800.0],["1999-08-12",19.2713,19.6626,19.1245,19.418,88200.0],["1999-08-13",19.418,21.619,19.418,21.3745,377400.0],["1999-08-16",21.3745,21.5212,21.2767,21.4968,930600.0],["1999-08-17",21.7413,22.3038,20.6408,20.6897,560200.0],["1999-08-18",20.6408,20.7386,20.1028,20.1028,290400.0],["1999-08-19",20.3229,21.5212,20.2984,21.0199,296200.0],["1999-08-20",20.9954,21.1299,20.5919,21.1299,168800.0],["1999-08-23",21.4968,21.5701,20.8854,21.081,247200.0],["1999-08-24",20.9343,21.4723,20.9343,21.4601,195400.0],["1999-08-25",21.4601,21.668,20.9343,21.1299,131600.0],["1999-08-26",21.2033,22.3527,21.1299,21.9614,603400.0],["1999-08-27",21.937,22.4016,21.7658,21.8391,464400.0],["1999-08-30",21.8147,22.7196,21.7658,22.4139,564200.0],["1999-08-31",22.4505,23.0864,21.9125,22.2794,465800.0],["1999-09-01",22.3283,22.4261,21.5946,21.9614,112000.0],["1999-09-02",21.6924,22.0348,21.2767,21.6435,117600.0],["1999-09-03",22.3527,22.9152,22.0592,22.1326,467800.0],["1999-09-07",22.1082,22.3527,21.9125,22.206,205400.0],["1999-09-08",22.2549,22.3527,21.8636,21.9125,298800.0],["1999-09-09",21.937,23.3799,21.9247,22.6217,533200.0],["1999-09-10",22.9886,23.0864,22.0837,22.1082,127400.0],["1999-09-13",22.0837,22.4261,21.3256,21.35,132800.0],["1999-09-14",21.3745,21.3745,20.2006,20.4452,424200.0],["1999-09-15",20.7386,20.7386,19.5158,19.6626,182200.0],["1999-09-16",19.5647,19.956,18.4887,19.4669,626200.0],["1999-09-17",19.5403,21.3256,19.5158,21.2522,482000.0],["1999-09-20",21.081,21.7169,21.0566,21.35,494000.0],["1999-09-21",21.35,21.6679,20.4452,21.619,284800.0],["1999-09-22",21.3256,22.4505,21.1299,22.0103,339800.0],["1999-09-23",22.0592,22.744,21.9125,22.1815,637200.0],["1999-09-24",22.1571,22.3038,20.6408,21.9981,337400.0],["1999-09-27",22.0592,22.9886,21.937,21.9859,481600.0],["1999-09-28",21.8391,21.8391,21.081,21.3745,443600.0],["1999-09-29",21.3256,22.2793,21.1299,21.2277,129000.0],["1999-09-30",21.619,22.2549,20.9343,22.0715,346600.0],["1999-10-01",21.7902,21.8636,20.9343,21.1299,114400.0],["1999-10-04",21.5212,21.5212,20.5919,21.0076,246400.0],["1999-10-05",21.0076,21.8147,21.0076,21.6924,200000.0],["1999-10-06",21.7169,22.6706,21.4723,22.5728,226200.0],["1999-10-07",22.6462,22.6462,21.7169,21.7291,306400.0],["1999-10-08",21.7658,22.1082,20.3962,21.3745,478800.0],["1999-10-11",21.2278,22.4995,21.1299,22.2794,626400.0],["1999-10-12",22.3038,22.4994,21.7169,22.0103,189200.0],["1999-10-13",21.6435,21.9125,17.1681,19.418,4363000.0],["1999-10-14",19.6626,20.5919,18.9289,19.6136,768600.0],["1999-10-15",18.6843,20.7386,18.3175,19.956,433400.0],["1999-10-18",20.0539,20.0539,18.3419,18.6843,637000.0],["1999-10-19",19.0267,20.6408,18.3909,20.0294,1081200.0],["1999-10-20",20.225,20.4451,19.1979,20.1395,278400.0],["1999-10-21",20.0539,21.0321,19.5647,20.2495,426000.0],["1999-10-22",20.6408,21.1788,20.2495,20.8242,662200.0],["1999-10-25",20.7386,21.1299,20.7386,21.1299,85800.0],["1999-10-26",21.0566,21.7902,21.0566,21.5212,861400.0],["1999-10-27",21.5212,21.5457,20.2006,20.6408,164600.0],["1999-10-28",21.6435,21.9614,21.4478,21.7169,421000.0],["1999-10-29",21.8391,22.6462,21.0321,21.619,410000.0],["1999-11-01",20.7386,22.0103,20.7386,21.0321,381600.0],["1999-11-02",21.0321,21.668,21.0321,21.2033,275000.0],["1999-11-03",21.7658,22.7929,21.6679,22.3038,837400.0],["1999-11-04",22.206,23.5266,22.206,23.0864,557200.0],["1999-11-05",23.282,24.0646,22.4016,22.6462,252800.0],["1999-11-08",22.744,23.6978,22.5973,23.5511,624600.0],["1999-11-09",23.9179,24.6516,23.8201,24.1625,1063600.0],["1999-11-10",24.1869,25.0184,24.0646,24.7249,481600.0],["1999-11-11",25.0429,25.2874,23.5755,24.1869,371200.0],["1999-11-12",24.1869,24.3092,23.5266,24.2847,138800.0],["1999-11-15",23.9668,24.3336,22.4994,22.8907,118600.0],["1999-11-16",23.0253,24.994,22.9886,24.945,520400.0],["1999-11-17",25.0429,25.6787,24.9206,25.0184,592800.0],["1999-11-18",25.6298,25.8255,25.1896,25.263,439800.0],["1999-11-19",25.4831,26.4613,25.2385,25.8255,569000.0],["1999-11-22",26.2657,26.4613,25.6543,25.9233,426400.0],["1999-11-23",26.1678,26.1678,25.0918,25.6298,367400.0],["1999-11-24",25.6054,25.7276,24.3092,24.6271,173400.0],["1999-11-26",25.9967,26.4124,25.4342,25.6298,140000.0],["1999-11-29",25.7276,26.07,24.994,25.0429,265600.0],["1999-11-30",24.8961,25.4342,23.6733,23.6733,415400.0],["1999-12-01",23.6733,24.1625,23.5266,23.6244,379400.0],["1999-12-02",23.1598,23.869,23.1598,23.5511,275600.0],["1999-12-03",23.6489,24.6271,23.5633,24.2114,181200.0],["1999-12-06",24.2725,25.5564,24.1135,25.2507,534600.0],["1999-12-07",25.6543,25.8255,25.263,25.4342,231200.0],["1999-12-08",25.7765,25.8744,24.5293,25.4342,240600.0],["1999-12-09",25.8255,25.9233,24.4315,24.7494,484600.0],["1999-12-10",24.8961,25.4342,24.4559,24.945,88800.0],["1999-12-13",25.3363,25.6298,24.2603,24.407,106800.0],["1999-12-14",24.4315,24.6027,22.744,22.744,273800.0],["1999-12-15",22.9641,22.9641,21.2277,21.937,556800.0],["1999-12-16",22.0592,22.0592,20.6408,21.5212,708000.0],["1999-12-17",21.3256,22.1082,21.3256,21.619,1171200.0],["1999-12-20",21.5212,22.8174,21.5212,22.0592,593800.0],["1999-12-21",21.9859,22.1571,20.8854,21.937,901800.0],["1999-12-22",21.8636,21.937,20.3473,21.5701,371800.0],["1999-12-23",21.0321,21.5701,20.8854,21.1788,301400.0],["1999-12-27",21.1299,21.5212,20.543,21.1422,137400.0],["1999-12-28",21.2767,22.475,20.8365,21.668,170000.0],["1999-12-29",21.5212,22.3038,21.5212,22.1815,93400.0],["1999-12-30",22.206,22.6951,21.9125,22.2427,84400.0],["1999-12-31",22.4994,22.6951,22.1082,22.4261,45600.0],["2000-01-03",22.744,24.6516,22.5728,24.5782,512000.0],["2000-01-04",24.1135,24.1625,22.3772,23.1353,292600.0],["2000-01-05",23.1598,23.8201,22.3527,23.7345,411800.0],["2000-01-06",22.7929,23.7956,20.5919,21.4234,385400.0],["2000-01-07",21.2767,23.8445,20.543,23.6244,536000.0],["2000-01-10",23.4777,23.6489,21.7169,22.3405,339800.0],["2000-01-11",22.206,23.9668,22.0592,22.3283,611400.0],["2000-01-12",23.8201,25.4831,23.7222,25.3302,1927200.0],["2000-01-13",25.3608,27.1461,25.3608,26.9993,1653400.0],["2000-01-14",27.7819,30.3253,27.3906,29.7384,1820200.0],["2000-01-18",28.7357,30.9612,28.7357,30.9612,697200.0],["2000-01-19",30.5454,34.6785,30.2031,34.5195,1000000.0],["2000-01-20",34.6785,36.3904,33.1867,35.4122,545400.0],["2000-01-21",35.9257,37.1485,34.972,35.9747,666200.0],["2000-01-24",35.8768,39.1784,32.7709,34.7396,549600.0],["2000-01-25",34.6296,36.4393,33.6513,35.6078,845400.0],["2000-01-26",35.9013,36.0969,32.7709,33.8959,440800.0],["2000-01-27",33.7736,36.1459,33.6514,34.0426,907000.0],["2000-01-28",34.0671,35.7057,33.6269,34.2383,293200.0],["2000-01-31",34.4095,34.4095,31.5726,32.771,257800.0],["2000-02-01",32.6731,34.7763,31.6704,34.4339,266400.0],["2000-02-02",35.0698,39.0806,34.6785,38.0779,726400.0],["2000-02-03",38.0045,40.7436,38.0045,40.5724,551400.0],["2000-02-04",40.6457,43.4337,40.6457,41.8441,397400.0],["2000-02-07",41.8685,44.3386,41.7707,43.6905,1080400.0],["2000-02-08",44.3264,44.7299,39.1295,39.2762,476400.0],["2000-02-09",41.086,41.086,38.8849,39.2029,340000.0],["2000-02-10",39.8876,46.5641,39.374,46.075,481200.0],["2000-02-11",48.3249,48.7162,43.825,45.3168,739800.0],["2000-02-14",51.4064,55.3682,50.477,53.9498,1346000.0],["2000-02-15",55.1726,55.1726,51.064,53.0082,464400.0],["2000-02-16",55.3193,55.9552,53.4607,54.3411,429600.0],["2000-02-17",54.3166,55.5394,53.6441,54.9647,629000.0],["2000-02-18",55.2459,55.6128,50.0857,50.7705,520200.0],["2000-02-22",50.477,53.4117,48.3249,53.2528,578800.0],["2000-02-23",53.7052,57.9116,53.6074,56.4321,326800.0],["2000-02-24",57.1046,57.9605,56.1019,57.4225,265600.0],["2000-02-25",56.7378,58.6942,56.1508,58.4864,315600.0],["2000-02-28",58.9877,58.9877,53.2161,58.2418,418000.0],["2000-02-29",58.6698,61.2376,56.322,56.8111,286000.0],["2000-03-01",57.2513,61.042,56.7378,57.1046,496000.0],["2000-03-02",57.5692,57.5692,51.2596,51.6203,369600.0],["2000-03-03",54.39,57.0801,54.39,56.1019,558600.0],["2000-03-06",55.1726,57.3736,52.0422,52.0911,355000.0],["2000-03-07",53.8519,56.9334,53.2161,53.265,276800.0],["2000-03-08",53.4606,55.9552,51.2107,55.5639,259000.0],["2000-03-09",55.466,57.0312,52.4335,56.2976,284600.0],["2000-03-10",55.6617,57.4225,52.4335,53.2161,170000.0],["2000-03-13",52.0422,53.9987,51.2352,51.4553,314600.0],["2000-03-14",52.0422,55.197,49.6944,49.6944,312600.0],["2000-03-15",56.0041,56.3709,46.3807,49.1075,853000.0],["2000-03-16",49.401,50.3303,44.6076,46.3929,744600.0],["2000-03-17",46.3684,48.1293,43.9228,45.4513,381400.0],["2000-03-20",44.9989,45.219,37.173,38.2002,644600.0],["2000-03-21",39.9121,47.3467,38.7626,46.8942,687000.0],["2000-03-22",48.9119,51.6509,47.4445,50.8683,771600.0],["2000-03-23",51.7976,51.9444,45.1945,46.2951,514600.0],["2000-03-24",46.5641,53.2161,46.5641,48.2271,683800.0],["2000-03-27",51.6509,51.6509,46.5152,47.5668,258000.0],["2000-03-28",47.3467,48.7651,45.1701,45.1701,360800.0],["2000-03-29",45.0967,47.9336,42.3087,43.6049,344600.0],["2000-03-30",43.0424,43.0424,37.5643,40.6947,498200.0],["2000-03-31",42.2598,43.6294,37.173,37.173,664000.0],["2000-04-03",38.6893,38.7382,36.1459,36.1459,527400.0],["2000-04-04",36.7817,37.9556,27.4151,37.5887,1539800.0],["2000-04-05",34.3361,43.6049,33.7492,39.5208,790400.0],["2000-04-06",43.4337,44.0207,40.3278,41.8685,292200.0],["2000-04-07",42.7979,44.094,41.8685,43.6049,361200.0],["2000-04-10",44.6076,45.1212,39.9121,40.6213,417000.0],["2000-04-11",36.7817,40.0099,33.2601,37.1975,805800.0],["2000-04-12",36.7206,37.5154,33.6514,34.4339,529800.0],["2000-04-13",35.4611,35.8524,31.7438,31.7683,589600.0],["2000-04-14",29.934,30.1297,26.9993,27.3906,715000.0],["2000-04-17",26.9015,34.4339,26.4124,34.4339,609800.0],["2000-04-18",34.8252,40.1077,31.3036,39.4657,811400.0],["2000-04-19",39.1539,41.6484,37.4665,41.4773,867000.0],["2000-04-20",41.8196,43.0424,38.3469,38.7382,572500.0],["2000-04-24",33.847,38.3469,32.8688,34.385,310500.0],["2000-04-25",36.8795,41.4772,35.9991,39.5208,320900.0],["2000-04-26",41.5751,43.0424,34.8252,34.972,451200.0],["2000-04-27",32.4775,40.6947,31.4992,40.6457,338200.0],["2000-04-28",41.2327,42.4066,39.4229,40.6947,312000.0],["2000-05-01",39.961,43.825,39.961,41.1349,212900.0],["2000-05-02",40.3034,44.6076,39.5208,40.1077,338700.0],["2000-05-03",42.9935,43.4337,36.8795,39.3251,406700.0],["2000-05-04",39.2273,40.8903,37.2219,40.2055,234800.0],["2000-05-05",40.5968,44.9989,39.1295,44.95,516900.0],["2000-05-08",42.7979,45.2924,42.162,42.3088,395300.0],["2000-05-09",42.4555,42.5044,35.9991,37.3687,411000.0],["2000-05-10",36.3904,37.5643,33.6514,35.4122,209100.0],["2000-05-11",38.3469,40.0099,36.5861,39.8632,220800.0],["2000-05-12",41.3794,43.5316,35.2165,38.836,293100.0],["2000-05-15",39.9121,40.7925,36.2926,40.499,276600.0],["2000-05-16",40.6457,43.4337,38.4447,40.8414,354900.0],["2000-05-17",39.1295,41.5751,38.7871,39.1784,150800.0],["2000-05-18",39.9121,41.2816,34.8252,34.8252,231700.0],["2000-05-19",36.7328,36.7817,33.1622,33.7492,330500.0],["2000-05-22",35.2165,35.8524,31.6949,32.3307,334500.0],["2000-05-23",32.7709,35.51,31.3036,31.3525,424300.0],["2000-05-24",31.6949,35.4122,29.2493,32.4775,735300.0],["2000-05-25",34.7763,34.7763,30.9123,30.9123,456500.0],["2000-05-26",30.6188,32.2329,30.1786,32.0373,219300.0],["2000-05-30",32.184,39.4229,32.1351,39.0806,353100.0],["2000-05-31",36.7817,39.5208,35.7546,36.048,351400.0],["2000-06-01",37.9556,43.5805,37.5643,43.5315,733000.0],["2000-06-02",45.7815,47.738,44.9989,47.3467,536700.0],["2000-06-05",46.9554,48.4227,44.9989,47.151,327600.0],["2000-06-06",47.3956,47.8358,44.1185,44.4364,200500.0],["2000-06-07",45.6837,45.6837,41.7707,42.8468,431900.0],["2000-06-08",43.0424,46.1728,41.9664,45.488,511800.0],["2000-06-09",46.2217,47.738,46.2217,47.6401,299700.0],["2000-06-12",47.2488,47.738,46.075,46.9065,474500.0],["2000-06-13",43.825,45.8793,41.086,45.8793,775100.0],["2000-06-14",46.0261,46.5641,38.9338,39.6675,374900.0],["2000-06-15",41.4283,46.1728,39.1784,42.0642,545800.0],["2000-06-16",42.5533,44.6076,40.5968,43.0424,284800.0],["2000-06-19",43.2381,45.7815,40.6947,45.3413,231600.0],["2000-06-20",44.0207,50.477,44.0207,49.9879,498400.0],["2000-06-21",49.2542,49.2542,47.2489,47.9336,366500.0],["2000-06-22",48.0804,49.3031,45.488,45.9282,425000.0],["2000-06-23",46.3684,48.814,46.3195,47.1021,350000.0],["2000-06-26",47.6891,47.9336,40.6458,45.9772,699400.0],["2000-06-27",45.8793,45.9771,35.9991,38.4936,1597600.0],["2000-06-28",38.3958,38.9338,35.9991,36.635,1243000.0],["2000-06-29",37.2219,37.2219,32.4775,32.771,1965300.0],["2000-06-30",33.4557,36.5372,32.4775,34.4829,2748700.0],["2000-07-03",34.7274,34.9231,33.6514,34.1405,310900.0],["2000-07-05",33.1622,33.2601,29.3471,30.6188,1322200.0],["2000-07-06",30.0319,30.7166,26.9504,27.8798,2517900.0],["2000-07-07",28.9558,30.9123,28.7602,30.3253,2513900.0],["2000-07-10",30.4721,31.646,29.2493,29.4938,779900.0],["2000-07-11",29.6895,29.8851,26.2657,27.5863,1534600.0],["2000-07-12",29.1026,30.7166,26.1189,30.0319,4019500.0],["2000-07-13",31.646,37.6621,31.5971,36.7817,4193100.0],["2000-07-14",36.7817,39.3251,33.7492,35.0698,1457800.0],["2000-07-17",36.1948,37.5154,35.3144,37.1241,599000.0],["2000-07-18",36.3904,36.4393,31.9883,32.2329,1447400.0],["2000-07-19",33.0155,33.0155,29.0047,29.4938,1472800.0],["2000-07-20",32.8688,34.3361,29.1515,31.9884,2958400.0],["2000-07-21",31.4014,31.4014,28.2711,29.3471,1649300.0],["2000-07-24",29.8851,31.4014,28.3689,28.7602,1252400.0],["2000-07-25",29.6895,30.0319,28.3689,28.9069,1138500.0],["2000-07-26",28.9069,28.9069,27.4885,28.32,1040000.0],["2000-07-27",26.2167,26.608,22.9886,25.0429,3613600.0],["2000-07-28",25.1407,26.1678,23.8201,25.6298,1463700.0],["2000-07-31",26.4124,27.0972,25.532,26.657,909000.0],["2000-08-01",27.2928,27.5863,24.7494,25.532,831200.0],["2000-08-02",25.4831,27.9776,24.6516,24.7983,1285100.0],["2000-08-03",21.619,27.3906,20.1517,27.2928,4040800.0],["2000-08-04",27.9776,29.7384,26.5102,27.6841,1769600.0],["2000-08-07",29.3471,31.6949,28.7602,31.0101,1551500.0],["2000-08-08",30.1297,31.2547,28.5645,28.8702,882200.0],["2000-08-09",30.4232,32.2818,29.6406,31.2057,1491300.0],["2000-08-10",30.1786,31.646,29.4449,29.4449,602100.0],["2000-08-11",29.1515,30.7656,28.6134,29.2004,607700.0],["2000-08-14",29.8851,30.521,28.9558,29.8362,616000.0],["2000-08-15",30.0319,30.8145,29.4449,29.5428,689800.0],["2000-08-16",29.8362,30.7166,27.6352,28.699,1098300.0],["2000-08-17",28.9069,30.3253,28.32,30.0808,1089600.0],["2000-08-18",30.6188,31.7438,30.3743,31.7438,674300.0],["2000-08-21",31.6215,33.2111,30.0319,31.0101,513800.0],["2000-08-22",31.4503,31.4503,29.983,30.0197,317700.0],["2000-08-23",30.0319,31.8905,29.1515,31.6949,508500.0],["2000-08-24",31.5971,32.2818,30.9612,32.0862,391700.0],["2000-08-25",31.4992,32.4286,31.3036,31.4014,650200.0],["2000-08-28",31.2058,32.4286,31.1569,31.9884,313600.0],["2000-08-29",31.8905,34.8252,31.8905,33.9448,800800.0],["2000-08-30",34.4829,37.6621,34.4339,36.9284,2006300.0],["2000-08-31",37.173,41.086,37.173,39.4719,1688500.0],["2000-09-01",39.6675,39.7164,36.3415,37.173,851500.0],["2000-09-05",36.9773,36.9773,33.26,33.309,521300.0],["2000-09-06",33.847,34.4339,30.5699,30.9123,1006500.0],["2000-09-07",31.8905,33.0644,31.2058,32.5264,1143400.0],["2000-09-08",32.4286,34.8252,30.521,31.2547,1220200.0],["2000-09-11",31.7438,33.3579,30.9123,32.184,720100.0],["2000-09-12",32.5753,33.1622,31.5971,31.6949,281200.0],["2000-09-13",31.059,32.5753,30.9612,32.3797,725100.0],["2000-09-14",32.7709,34.4339,32.4775,33.847,1084200.0],["2000-09-15",31.9394,31.9394,29.8851,30.9123,2915900.0],["2000-09-18",30.6677,32.3796,30.6677,31.2547,975800.0],["2000-09-19",31.5971,31.5971,28.1732,30.4721,1139100.0],["2000-09-20",30.4232,31.4014,28.9069,31.1079,768300.0],["2000-09-21",30.3009,31.3036,28.9558,29.0047,1086400.0],["2000-09-22",27.195,28.7113,26.7059,28.5156,1176800.0],["2000-09-25",28.5645,29.7384,26.0211,26.0211,703500.0],["2000-09-26",26.7059,28.3689,25.6298,27.0483,980100.0],["2000-09-27",27.4885,27.4885,25.9233,26.07,873200.0],["2000-09-28",26.4124,31.1079,25.8255,30.9612,1230500.0],["2000-09-29",29.1515,29.7384,26.5102,26.657,708600.0],["2000-10-02",27.2928,28.2221,25.0429,25.1407,601200.0],["2000-10-03",26.2168,26.2168,24.2603,24.4559,954700.0],["2000-10-04",24.407,26.608,23.869,26.5591,1187300.0],["2000-10-05",26.5102,27.0972,23.869,24.0646,628800.0],["2000-10-06",24.1625,24.2603,22.3527,22.6462,901100.0],["2000-10-09",23.0375,23.1842,20.9343,21.7658,1758100.0],["2000-10-10",22.206,22.3038,18.88,20.5919,1614100.0],["2000-10-11",18.9778,21.3745,17.5104,20.6408,2435300.0],["2000-10-12",20.9343,22.206,19.2224,19.3691,967600.0],["2000-10-13",19.7359,22.4995,19.5158,21.9125,1004900.0],["2000-10-16",21.9614,26.2168,21.7169,24.7005,1609700.0],["2000-10-17",24.8472,25.8988,22.4995,22.5973,1246000.0],["2000-10-18",18.3909,21.2277,17.6083,20.2495,4511800.0],["2000-10-19",23.9179,28.1243,23.6733,27.4885,4830300.0],["2000-10-20",24.994,33.0155,24.6516,29.6406,2058600.0],["2000-10-23",30.9123,32.6731,29.5428,30.521,1374500.0],["2000-10-24",30.8634,31.1079,27.3906,28.5156,833100.0],["2000-10-25",27.5863,27.733,25.7276,26.4613,895400.0],["2000-10-26",26.5102,28.9558,25.8255,28.5645,796800.0],["2000-10-27",29.8362,31.5481,28.9069,30.2275,749800.0],["2000-10-30",29.2493,29.5427,27.5863,27.9287,539400.0],["2000-10-31",28.5645,31.2057,28.1732,31.2057,690500.0],["2000-11-01",29.396,31.5971,28.271,31.3036,619000.0],["2000-11-02",32.0862,34.7274,31.8905,33.7492,1045200.0],["2000-11-03",33.847,34.7763,31.059,31.4014,851700.0],["2000-11-06",31.7927,33.7981,31.5971,32.2329,762600.0],["2000-11-07",32.0862,32.0862,29.1515,29.5917,682000.0],["2000-11-08",29.555,30.6188,27.2928,27.3906,509300.0],["2000-11-09",27.3906,29.1025,25.8255,28.4667,584500.0],["2000-11-10",28.0754,28.0754,25.9233,26.3635,429600.0],["2000-11-13",23.6733,26.9993,23.6733,26.07,1156000.0],["2000-11-14",26.8771,28.0754,26.2168,27.6352,470600.0],["2000-11-15",28.3689,29.8851,27.5863,29.4449,939900.0],["2000-11-16",28.3689,29.1515,27.1461,27.3417,920900.0],["2000-11-17",28.1243,28.9558,27.1461,28.1243,799200.0],["2000-11-20",27.4885,27.733,25.9233,27.3906,1047400.0],["2000-11-21",27.3906,27.8308,26.9993,27.4885,429400.0],["2000-11-22",27.3906,27.9776,27.0727,27.0972,535200.0],["2000-11-24",27.5863,30.1297,27.3906,29.8851,249100.0],["2000-11-27",30.2275,32.3185,30.1786,30.4232,888500.0],["2000-11-28",30.3253,30.3253,26.9993,27.3906,425300.0],["2000-11-29",27.4395,28.271,25.2874,27.5863,593600.0],["2000-11-30",26.3146,26.3635,23.1842,23.9179,1587100.0],["2000-12-01",24.4559,29.5917,24.3581,27.7819,1645100.0],["2000-12-04",27.8798,31.8416,27.8308,31.5971,1603600.0],["2000-12-05",33.4557,41.5261,33.4557,41.5261,3443200.0],["2000-12-06",40.499,43.3359,37.9067,38.3958,2717600.0],["2000-12-07",35.2654,38.6404,35.2165,37.5643,1367300.0],["2000-12-08",38.7382,41.5751,38.3469,40.5479,1720500.0],["2000-12-11",40.4012,43.2381,39.2273,42.2598,1537300.0],["2000-12-12",41.037,43.2381,39.3251,42.2109,1434300.0],["2000-12-13",43.0424,43.0424,37.9556,39.961,1713300.0],["2000-12-14",38.9338,40.5968,37.4665,37.5643,938100.0],["2000-12-15",37.0752,39.9121,35.1676,39.8143,1468000.0],["2000-12-18",40.2055,40.3034,33.1622,34.0426,4033100.0],["2000-12-19",33.847,36.2926,31.9883,33.0644,1537200.0],["2000-12-20",31.3036,31.7927,29.3716,31.0101,1607400.0],["2000-12-21",29.8362,29.8485,24.7494,26.5591,1767300.0],["2000-12-22",27.4885,30.7166,27.4885,28.6134,1587800.0],["2000-12-26",29.396,30.4232,28.0754,29.6895,554000.0],["2000-12-27",29.2493,33.5535,28.858,32.722,1038600.0],["2000-12-28",32.1351,34.6296,30.0319,32.6731,1010800.0],["2000-12-29",32.4775,33.2601,27.3906,28.9558,1603300.0],["2001-01-02",29.4449,29.7384,24.7494,25.1896,1692300.0],["2001-01-03",24.7494,29.1515,22.0103,26.9015,3367100.0],["2001-01-04",27.195,27.195,24.6516,24.7983,2047500.0],["2001-01-05",25.0429,25.1407,20.9343,21.8147,2401100.0],["2001-01-08",21.9614,22.6951,19.4669,22.3038,2374600.0],["2001-01-09",20.3718,21.8147,20.1517,21.3256,2922100.0],["2001-01-10",21.1299,23.0864,20.0539,22.3527,1526100.0],["2001-01-11",21.7658,28.6623,21.0321,27.7819,3072700.0],["2001-01-12",27.733,29.3471,27.6841,28.1243,3322100.0],["2001-01-16",28.1732,28.271,25.532,26.608,1866300.0],["2001-01-17",27.5863,28.3689,23.869,23.9179,3445400.0],["2001-01-18",23.6733,26.9015,23.5755,25.6787,6429700.0],["2001-01-19",27.2928,28.5156,25.0918,25.9722,2925800.0],["2001-01-22",26.3146,26.3635,24.945,24.994,1038000.0],["2001-01-23",25.0429,26.07,24.945,25.8744,1402200.0],["2001-01-24",26.4613,26.5102,24.3092,25.2385,1575600.0],["2001-01-25",25.4342,25.4342,23.0864,23.869,904100.0],["2001-01-26",23.7712,23.9668,22.3894,23.6244,1022300.0],["2001-01-29",23.5755,24.7494,23.0864,23.869,816200.0],["2001-01-30",23.4777,24.3581,22.4505,23.8201,1524400.0],["2001-01-31",24.5538,24.5538,22.7929,23.4777,1392100.0],["2001-02-01",23.869,25.0918,23.7712,24.2603,1991800.0],["2001-02-02",24.5048,25.3853,23.869,24.1625,1327000.0],["2001-02-05",24.1135,24.5537,23.1353,23.6244,1055500.0],["2001-02-06",23.7712,24.4315,23.0864,23.2331,459700.0],["2001-02-07",23.0375,23.1842,21.619,22.5973,742100.0],["2001-02-08",22.4016,22.7929,21.1299,21.3256,707000.0],["2001-02-09",21.1788,21.2277,19.9071,20.4941,785200.0],["2001-02-12",20.6408,20.6408,19.4669,20.3473,832200.0],["2001-02-13",20.9343,22.1082,19.7604,20.2495,648600.0],["2001-02-14",20.3473,21.3256,19.956,21.0321,375500.0],["2001-02-15",21.8269,22.7929,19.4669,19.8093,1909200.0],["2001-02-16",17.9996,18.1463,17.0702,17.755,2404100.0],["2001-02-20",18.1463,18.1952,15.2605,15.554,1571800.0],["2001-02-21",15.2605,15.3583,14.1844,14.4779,1869900.0],["2001-02-22",14.7225,15.4561,13.3529,14.7714,909600.0],["2001-02-23",13.5975,14.2823,13.1084,14.0866,1023200.0],["2001-02-26",14.2823,14.6736,13.4018,14.0866,425200.0],["2001-02-27",13.8421,13.891,12.2769,13.0106,680700.0],["2001-02-28",12.9127,13.4018,12.1301,12.6193,584000.0],["2001-03-01",11.5432,11.5921,10.4671,11.0052,3436600.0],["2001-03-02",10.516,11.641,10.3204,11.0541,1812900.0],["2001-03-05",11.5432,12.2769,10.9563,11.8367,848400.0],["2001-03-06",12.6682,13.304,12.4236,13.0595,1089900.0],["2001-03-07",13.3529,13.4508,12.228,12.3747,997100.0],["2001-03-08",10.565,12.6682,10.4671,12.1301,4233400.0],["2001-03-09",11.8367,12.3747,11.641,11.8856,1715300.0],["2001-03-12",11.4454,11.7388,10.7606,10.9073,733300.0],["2001-03-13",11.0785,12.1301,10.8584,12.1179,786800.0],["2001-03-14",11.7388,13.0106,11.1519,12.1791,995300.0],["2001-03-15",12.7171,13.1573,11.6899,11.7878,854400.0],["2001-03-16",11.8367,11.8367,11.5432,11.5921,868300.0],["2001-03-19",11.641,11.9834,11.3475,11.5921,1284600.0],["2001-03-20",11.7388,12.3258,11.2497,11.2497,456500.0],["2001-03-21",10.8584,12.6193,10.7606,11.9345,748000.0],["2001-03-22",11.8856,13.4018,11.8367,12.9127,1165900.0],["2001-03-23",13.4997,14.3801,13.3529,13.9888,1467200.0],["2001-03-26",13.9888,14.429,13.7931,14.0866,848100.0],["2001-03-27",14.0866,14.429,13.0105,14.0377,923600.0],["2001-03-28",13.7931,13.8176,12.8149,13.1084,452500.0],["2001-03-29",12.8883,13.4508,12.1791,12.4725,965700.0],["2001-03-30",12.4481,12.9127,12.1301,12.3258,1549300.0],["2001-04-02",12.0323,12.8149,11.2986,11.8367,551400.0],["2001-04-03",11.2497,11.7388,10.8584,11.1519,655800.0],["2001-04-04",11.2497,11.3965,10.2226,10.6139,1268000.0],["2001-04-05",11.2008,12.228,11.1519,11.8856,940100.0],["2001-04-06",11.7388,12.5703,11.2497,12.3747,2114700.0],["2001-04-09",12.2319,12.7562,12.2319,12.5997,914400.0],["2001-04-10",12.7093,14.611,12.678,13.8127,1498700.0],["2001-04-11",15.0727,16.0431,14.9475,15.0179,2111300.0],["2001-04-12",15.0101,16.6222,14.6423,16.5987,1359700.0],["2001-04-16",16.0431,16.0666,15.1353,15.4014,1236400.0],["2001-04-17",15.104,15.8083,14.6501,15.0257,456700.0],["2001-04-18",16.5831,22.2255,16.137,19.7604,5061700.0],["2001-04-19",19.9639,20.5978,19.4474,19.8152,1096000.0],["2001-04-20",20.8951,21.709,20.0656,21.4038,3970100.0],["2001-04-23",20.7308,20.7386,19.33,20.136,878400.0],["2001-04-24",19.9717,20.3865,18.1248,18.5161,1003900.0],["2001-04-25",18.6648,19.7917,18.3126,19.7134,926500.0],["2001-04-26",19.7604,19.8386,17.9996,18.1091,703700.0],["2001-04-27",18.6256,19.3613,18.2656,19.0639,839900.0],["2001-04-30",19.7526,20.3473,18.6804,19.2282,710600.0],["2001-05-01",19.4004,19.7213,18.4769,19.4004,564000.0],["2001-05-02",19.9639,20.7151,18.8135,20.6995,3708600.0],["2001-05-03",19.8778,21.2943,19.8073,20.3552,986000.0],["2001-05-04",20.1517,21.5995,19.7213,21.2864,1491600.0],["2001-05-07",21.1691,22.0299,21.1221,21.4195,850300.0],["2001-05-08",22.1082,22.1082,21.3569,21.8577,849600.0],["2001-05-09",21.4977,22.0299,21.0517,21.5525,1392600.0],["2001-05-10",22.1864,23.282,21.0125,21.0908,1395800.0],["2001-05-11",21.1143,21.4195,20.8638,21.4195,588600.0],["2001-05-14",21.2473,21.2551,19.8386,20.0265,512400.0],["2001-05-15",19.8152,20.8247,19.8152,19.8934,375600.0],["2001-05-16",19.5413,21.0751,19.0169,20.8404,704100.0],["2001-05-17",21.0204,22.8438,20.8951,22.3195,643200.0],["2001-05-18",22.1942,22.1942,21.8342,21.9047,496000.0],["2001-05-21",21.889,23.3994,21.889,23.2429,763500.0],["2001-05-22",23.0629,23.4542,22.9299,23.0394,558900.0],["2001-05-23",22.7968,22.8047,21.3647,21.5134,415000.0],["2001-05-24",21.3334,21.3334,20.1126,20.2065,1191600.0],["2001-05-25",20.2534,20.543,19.283,19.7839,1270900.0],["2001-05-29",19.7604,19.7995,18.6413,18.7587,418200.0],["2001-05-30",18.43,18.5865,17.1778,17.1778,623200.0],["2001-05-31",17.6787,17.6787,16.9509,17.217,1043400.0],["2001-06-01",17.6083,18.7665,17.4126,18.3987,631800.0],["2001-06-04",18.4065,18.5552,17.5144,17.6317,881100.0],["2001-06-05",17.937,19.1187,17.7726,18.7039,817400.0],["2001-06-06",18.7978,19.6821,18.3909,19.5804,1008000.0],["2001-06-07",19.3691,21.4821,19.3691,21.2395,1825500.0],["2001-06-08",20.9734,21.1299,18.9778,19.3143,642600.0],["2001-06-11",19.3221,19.643,18.2187,18.5161,507900.0],["2001-06-12",16.9431,19.33,16.677,18.7587,1299300.0],["2001-06-13",18.6648,18.8213,17.2952,17.3187,549300.0],["2001-06-14",17.2952,17.5065,16.0431,16.9587,902500.0],["2001-06-15",16.3718,17.3735,16.3639,16.8257,437800.0],["2001-06-18",16.9196,17.4439,16.8491,16.9039,1014300.0],["2001-06-19",17.3735,17.3813,16.4344,16.4892,721000.0],["2001-06-20",16.63,18.3126,16.63,17.9213,1452800.0],["2001-06-21",18.4691,19.8386,18.3909,18.9465,984500.0],["2001-06-22",18.79,20.8951,17.8039,19.5647,881900.0],["2001-06-25",19.823,20.4725,19.2595,20.0108,471100.0],["2001-06-26",19.2204,20.3473,18.7821,19.7995,1077000.0],["2001-06-27",19.7839,20.3865,19.1343,19.6821,636500.0],["2001-06-28",19.7369,21.1299,19.6821,20.7465,602100.0],["2001-06-29",20.7386,24.5264,20.2691,23.1255,1286200.0],["2001-07-02",22.5073,23.5168,22.069,22.6951,1232500.0],["2001-07-03",22.4212,22.5777,22.069,22.4916,309100.0],["2001-07-05",22.3038,23.0864,22.3038,22.5151,1076200.0],["2001-07-06",22.2725,22.2725,19.9952,20.2378,915200.0],["2001-07-09",20.4178,20.8091,19.9952,20.2691,1025900.0],["2001-07-10",20.3865,20.6291,19.2517,19.33,1466700.0],["2001-07-11",19.416,21.036,19.0561,20.8951,1278400.0],["2001-07-12",22.4212,26.0055,22.4212,25.802,4659900.0],["2001-07-13",25.2385,26.7254,24.9724,26.1933,2213200.0],["2001-07-16",26.1854,26.2167,24.4168,24.6829,1975000.0],["2001-07-17",24.2446,24.2446,22.6325,23.6968,2212300.0],["2001-07-18",24.0098,25.4968,23.9942,24.8472,2158800.0],["2001-07-19",27.148,28.2984,26.6863,27.6645,4280000.0],["2001-07-20",27.1246,27.5863,26.2168,27.2341,1334400.0],["2001-07-23",27.5315,28.3689,26.2559,26.2872,953700.0],["2001-07-24",26.1385,28.7993,26.1385,28.1732,2652800.0],["2001-07-25",28.1967,28.7602,27.4376,27.9776,751700.0],["2001-07-26",27.8211,30.9123,27.1167,30.4427,989200.0],["2001-07-27",30.6071,31.4601,29.5193,29.7384,1990500.0],["2001-07-30",29.8323,29.9027,28.9871,29.1123,624700.0],["2001-07-31",28.8932,30.2471,28.6819,29.8323,1644900.0],["2001-08-01",30.3645,32.4383,30.3566,30.5836,2377600.0],["2001-08-02",30.8027,31.6949,30.388,31.5853,1580400.0],["2001-08-03",31.1471,31.5775,29.9106,31.1079,2204100.0],["2001-08-06",30.6384,30.6462,27.2654,27.3359,3332600.0],["2001-08-07",26.9211,28.408,25.4733,27.8524,2362800.0],["2001-08-08",27.1872,28.7054,25.0429,25.2385,1673000.0],["2001-08-09",25.035,26.3576,24.3385,26.2246,1055000.0],["2001-08-10",26.1541,27.5237,23.7516,27.3124,2067600.0],["2001-08-13",27.6567,28.3063,26.7411,27.2967,1034800.0],["2001-08-14",27.6332,28.5097,26.8898,27.2967,1689600.0],["2001-08-15",27.3045,27.7819,24.5733,25.0037,1234600.0],["2001-08-16",24.5342,25.982,23.7046,25.4811,1471400.0],["2001-08-17",24.5655,25.6768,24.3385,24.8081,791900.0],["2001-08-20",24.8237,25.6924,24.4638,25.1916,803000.0],["2001-08-21",24.9646,25.5672,22.4525,22.789,749300.0],["2001-08-22",24.0959,25.4811,23.5168,25.4655,1392800.0],["2001-08-23",25.395,27.0776,24.2994,24.7846,1279900.0],["2001-08-24",25.4107,27.1637,25.1524,26.0602,1189200.0],["2001-08-27",26.1385,26.8663,25.2072,26.5454,1377900.0],["2001-08-28",26.7254,28.3141,25.8489,26.608,2203000.0],["2001-08-29",27.0776,27.3906,25.0037,25.1681,1488400.0],["2001-08-30",24.4951,24.6516,22.9142,23.9238,1707700.0],["2001-08-31",23.7359,25.0272,23.3212,24.855,899900.0],["2001-09-04",24.5733,25.0507,23.1412,23.5481,1478200.0],["2001-09-05",23.0238,23.0629,17.9604,19.6978,5914100.0],["2001-09-06",19.5256,20.3082,17.4361,19.3691,3730400.0],["2001-09-07",18.9387,20.543,18.0543,19.3926,2740600.0],["2001-09-10",19.8543,21.083,19.643,20.2065,3009800.0],["2001-09-17",18.3987,22.0142,18.3752,20.1595,3671600.0],["2001-09-18",20.1282,21.5995,19.7213,20.5038,2578800.0],["2001-09-19",21.1612,22.1473,19.3691,21.5838,3629300.0],["2001-09-20",21.1221,21.7247,19.8152,20.0108,1825300.0],["2001-09-21",19.2908,20.6682,18.5709,18.743,2476500.0],["2001-09-24",19.3847,19.8073,18.563,19.6039,1720200.0],["2001-09-25",19.5647,19.9795,17.4361,17.7961,4004500.0],["2001-09-26",17.7257,17.7491,14.9396,15.0492,3999300.0],["2001-09-27",14.8692,15.1431,13.0927,14.6501,4892100.0],["2001-09-28",15.104,16.0431,14.6501,15.1588,1777400.0],["2001-10-01",14.8692,15.2605,13.304,13.6405,2123200.0],["2001-10-02",13.5544,14.384,12.4823,12.9519,2315100.0],["2001-10-03",12.9284,15.417,12.2397,14.7675,4144100.0],["2001-10-04",15.1431,17.53,14.6501,16.8257,3744800.0],["2001-10-05",16.3561,16.4344,14.2979,15.5892,2703800.0],["2001-10-08",15.2996,17.2013,14.9866,16.5361,930400.0],["2001-10-09",15.9648,16.4892,14.4779,14.744,4354400.0],["2001-10-10",15.2527,18.1248,14.5249,17.8743,6217600.0],["2001-10-11",18.1796,19.5256,17.7883,18.43,3570100.0],["2001-10-12",18.1091,19.1734,16.9822,18.6022,1691100.0],["2001-10-15",18.117,18.7743,17.5613,17.7804,1871400.0],["2001-10-16",17.6552,18.5395,17.0996,18.2343,1212200.0],["2001-10-17",18.4378,18.4691,15.6518,15.9179,6373000.0],["2001-10-18",14.9005,16.4344,14.5327,15.9022,4336100.0],["2001-10-19",15.7692,16.8257,15.0257,15.6048,1570900.0],["2001-10-22",15.6753,16.7083,15.4718,16.004,638900.0],["2001-10-23",16.2779,17.8822,16.1213,17.2248,2588900.0],["2001-10-24",17.3735,18.3126,17.3735,17.9683,873800.0],["2001-10-25",17.843,20.7073,16.4266,20.7073,2862600.0],["2001-10-26",20.3473,21.6777,20.1908,21.216,2736200.0],["2001-10-29",21.1221,21.3334,19.0248,19.0482,1752500.0],["2001-10-30",19.0326,19.3691,17.1387,17.5457,2658500.0],["2001-10-31",17.7961,19.4865,17.7022,18.2187,1773300.0],["2001-11-01",18.5708,20.3473,18.5317,20.3473,1815600.0],["2001-11-02",20.2769,20.8012,19.4239,20.2378,2885200.0],["2001-11-05",20.2456,22.1864,20.2456,21.7012,1657200.0],["2001-11-06",21.5838,22.9377,21.0673,22.8516,1978000.0],["2001-11-07",22.5386,23.7594,22.4995,23.2116,2782900.0],["2001-11-08",23.6812,24.9177,22.9925,23.5168,4129000.0],["2001-11-09",23.3994,23.4229,20.4647,20.8404,3498200.0],["2001-11-12",20.9186,21.9125,19.0874,21.8734,3695800.0],["2001-11-13",22.1473,22.296,19.7839,21.4351,3664400.0],["2001-11-14",21.6151,21.9125,20.9343,21.6699,1219600.0],["2001-11-15",21.4899,21.9751,20.9734,21.1299,1157500.0],["2001-11-16",21.8342,22.0847,20.9734,21.6621,2096300.0],["2001-11-19",21.7325,22.6403,21.1847,21.9203,1361100.0],["2001-11-20",21.8734,22.2412,20.003,20.3239,2592800.0],["2001-11-21",19.5647,20.3473,19.283,20.2065,2484000.0],["2001-11-23",20.1908,20.3239,19.8073,20.0734,517400.0],["2001-11-26",20.0108,22.069,19.9795,21.5682,1759500.0],["2001-11-27",21.0438,21.9047,20.1517,20.5038,2236500.0],["2001-11-28",20.3786,20.7777,19.2126,19.3613,1737700.0],["2001-11-29",19.4474,19.5413,18.0778,19.0248,4532500.0],["2001-11-30",18.8604,19.9404,18.2422,18.7821,2337700.0],["2001-12-03",18.7821,19.2987,17.9996,18.8995,2942900.0],["2001-12-04",19.2674,20.6917,19.2674,20.6525,1973400.0],["2001-12-05",21.2473,22.8125,21.2473,22.3195,2458400.0],["2001-12-06",22.2725,22.2803,20.4882,21.216,3236500.0],["2001-12-07",21.0986,21.4743,19.6508,20.2847,2227700.0],["2001-12-10",20.2221,20.3082,18.4691,18.743,3382000.0],["2001-12-11",19.6743,19.9952,18.0935,18.43,6344000.0],["2001-12-12",18.7195,18.7274,16.9039,17.8039,4262000.0],["2001-12-13",17.2718,17.9761,16.8257,16.8883,3481600.0],["2001-12-14",16.99,17.53,16.4344,16.5909,3278400.0],["2001-12-17",17.71,21.5056,17.6083,20.6212,8711700.0],["2001-12-18",21.0204,22.4212,20.1125,21.1221,6515000.0],["2001-12-19",19.8308,20.8012,19.4865,19.6039,4653300.0],["2001-12-20",19.4787,19.5256,17.1231,17.7022,5887900.0],["2001-12-21",18.0856,18.3204,17.2952,17.9526,2731600.0],["2001-12-24",18.0465,18.4378,17.7257,17.7257,329000.0],["2001-12-26",17.7961,19.1265,17.7961,18.3361,1050700.0],["2001-12-27",18.5161,18.7822,16.63,17.2796,3239300.0],["2001-12-28",17.4126,17.9291,17.4048,17.8196,2165600.0],["2001-12-31",18.1248,18.2187,16.81,17.0605,2219800.0],["2002-01-02",17.4674,17.9213,16.1761,17.2874,1953800.0],["2002-01-03",17.2952,18.2891,17.2952,17.937,2921900.0],["2002-01-04",18.5474,18.97,17.0839,17.1778,2756700.0],["2002-01-07",17.3735,17.71,15.3075,15.3857,3141400.0],["2002-01-08",15.1744,15.6909,14.4622,15.057,3583200.0],["2002-01-09",15.2214,15.5814,13.7266,13.7814,4546300.0],["2002-01-10",14.1101,15.2214,13.5388,14.8927,3385700.0],["2002-01-11",14.8692,15.1431,13.9536,14.0318,2479600.0],["2002-01-14",13.844,14.7753,13.531,14.6031,3259100.0],["2002-01-15",14.6736,14.6814,13.304,14.0005,3862200.0],["2002-01-16",13.5466,14.5562,13.4997,14.4779,4956100.0],["2002-01-17",14.1101,15.104,13.8518,15.0962,6523700.0],["2002-01-18",14.8692,15.1431,14.2431,14.8301,2834400.0],["2002-01-22",15.0335,15.3779,14.2197,14.4075,2625700.0],["2002-01-23",14.4544,14.8222,13.5858,14.0866,4330100.0],["2002-01-24",14.6736,16.0196,14.4388,15.6518,5700200.0],["2002-01-25",15.5344,16.2779,15.0257,15.7066,2164900.0],["2002-01-28",16.5283,16.9274,16.2544,16.7396,2039800.0],["2002-01-29",16.9196,17.1857,15.644,16.3874,1692900.0],["2002-01-30",16.5126,16.9431,15.6831,16.63,1084200.0],["2002-01-31",16.9039,16.9822,16.0431,16.4813,770400.0],["2002-02-01",16.4735,16.8805,16.0431,16.6457,942500.0],["2002-02-04",17.217,17.217,15.4483,15.8709,1479900.0],["2002-02-05",15.464,15.6909,15.1118,15.464,3345300.0],["2002-02-06",15.5892,15.8161,14.9083,15.55,900400.0],["2002-02-07",15.5501,15.7927,14.9475,15.1901,930200.0],["2002-02-08",15.5422,15.9805,14.6814,15.9648,1020200.0],["2002-02-11",15.5735,16.4109,15.4953,16.2466,473700.0],["2002-02-12",16.0509,16.7866,15.3466,16.2544,895500.0],["2002-02-13",16.5048,16.677,15.7535,16.317,801400.0],["2002-02-14",16.2779,16.7396,15.1901,15.2057,1709400.0],["2002-02-15",15.2761,15.4718,14.0475,14.6266,1973200.0],["2002-02-19",14.4779,14.5562,13.4997,13.4997,956700.0],["2002-02-20",13.5936,14.1101,12.2554,12.7093,3970500.0],["2002-02-21",12.6466,13.5779,11.7388,12.1927,1634600.0],["2002-02-22",12.0441,12.6388,11.778,12.1771,2046600.0],["2002-02-25",12.5214,13.0849,12.2084,12.5606,1141200.0],["2002-02-26",12.7406,13.0692,11.9267,12.3727,1776600.0],["2002-02-27",12.4823,12.944,12.091,12.091,678800.0],["2002-02-28",12.2084,12.404,11.8171,12.0597,1378900.0],["2002-03-01",11.8797,12.7171,10.9954,12.7093,2246600.0],["2002-03-04",13.1475,14.384,13.0301,14.204,1908000.0],["2002-03-05",13.9144,14.8692,13.8988,14.7909,2215600.0],["2002-03-06",14.564,14.9475,13.6327,14.564,2085700.0],["2002-03-07",14.6736,15.104,14.5562,14.6814,831000.0],["2002-03-08",14.7988,16.1996,14.7988,15.8866,2007600.0],["2002-03-11",15.7927,16.9039,15.464,16.8335,5318700.0],["2002-03-12",15.5579,16.0431,15.2448,15.3701,2154000.0],["2002-03-13",15.0257,15.0257,13.664,13.7031,2251500.0],["2002-03-14",14.0162,14.2823,13.711,13.9223,1948600.0],["2002-03-15",13.6953,14.2744,13.6875,14.1101,1577900.0],["2002-03-18",14.4075,14.7909,13.7266,13.9849,1128100.0],["2002-03-19",14.0788,14.2744,13.6953,13.891,1312600.0],["2002-03-20",13.7031,13.711,12.7953,12.991,1584200.0],["2002-03-21",12.9519,13.4527,12.7562,13.0771,1399800.0],["2002-03-22",13.1162,13.7501,13.1162,13.3119,1168800.0],["2002-03-25",13.3588,13.664,13.1788,13.2962,1759700.0],["2002-03-26",13.2962,13.8362,12.7953,13.3432,820900.0],["2002-03-27",13.3119,13.7344,13.2258,13.4214,709500.0],["2002-03-28",12.2867,12.9127,11.9345,11.9345,2937400.0],["2002-04-01",11.9345,12.3649,11.4023,11.9658,2759500.0],["2002-04-02",11.8797,12.0362,11.6606,11.6841,647400.0],["2002-04-03",11.8249,11.9345,11.371,11.5823,923600.0],["2002-04-04",11.6528,11.9345,11.4023,11.4649,1123000.0],["2002-04-05",11.6684,11.8562,11.1206,11.1206,514300.0],["2002-04-08",10.9249,11.4415,10.6823,11.371,731300.0],["2002-04-09",12.1927,12.318,10.565,10.6823,863800.0],["2002-04-10",10.7606,11.1128,10.651,11.1128,1145800.0],["2002-04-11",11.1128,11.1362,10.4476,10.651,824200.0],["2002-04-12",10.7371,11.3476,10.6432,11.3476,748800.0],["2002-04-15",11.5275,11.7075,11.2458,11.5041,853600.0],["2002-04-16",11.8954,13.3275,11.8641,13.2258,4249100.0],["2002-04-17",13.6953,13.7266,12.8423,13.2805,2046400.0],["2002-04-18",13.0301,13.0301,11.4649,11.8641,2787700.0],["2002-04-19",11.8797,12.1301,11.6997,11.8562,1104600.0],["2002-04-22",11.6997,11.7075,11.191,11.5432,897700.0],["2002-04-23",11.5432,11.7075,10.5337,10.7058,816400.0],["2002-04-24",10.8154,10.9797,9.7745,9.798,1206500.0],["2002-04-25",9.7824,10.1737,9.5319,9.8998,2150700.0],["2002-04-26",9.9702,10.2911,9.6493,9.7354,978500.0],["2002-04-29",9.7041,9.9389,9.2111,9.2267,487300.0],["2002-04-30",9.2267,9.978,9.2267,9.5867,728200.0],["2002-05-01",9.4615,9.6728,8.8746,9.4146,908400.0],["2002-05-02",9.4224,9.665,8.8041,8.8433,839600.0],["2002-05-03",8.8433,9.0389,8.2563,8.3894,813100.0],["2002-05-06",8.3815,8.7102,7.7476,7.865,783700.0],["2002-05-07",8.0059,8.0998,7.7476,7.7476,1666700.0],["2002-05-08",8.3346,9.0389,8.3189,8.9215,1349400.0],["2002-05-09",8.7259,9.1954,8.405,8.4363,1486700.0],["2002-05-10",8.5381,8.7807,7.6381,7.8259,963000.0],["2002-05-13",7.9433,8.1389,7.685,7.912,970400.0],["2002-05-14",8.1389,9.0624,8.1389,9.0311,1415800.0],["2002-05-15",8.898,9.3519,8.6085,8.6789,725400.0],["2002-05-16",8.7024,9.0467,8.6946,8.8824,430800.0],["2002-05-17",9.1563,9.2033,8.4754,8.718,684600.0],["2002-05-20",8.6946,8.7337,8.1311,8.225,707000.0],["2002-05-21",8.452,8.6007,8.1311,8.2485,638000.0],["2002-05-22",8.2485,8.3268,7.732,7.9042,660600.0],["2002-05-23",8.0215,9.078,8.0215,9.0154,2279300.0],["2002-05-24",8.7963,9.2659,8.6867,9.0154,1397900.0],["2002-05-28",9.0702,9.3128,8.5459,8.7728,661600.0],["2002-05-29",8.7337,8.7415,8.1546,8.3502,1042100.0],["2002-05-30",8.2172,8.3659,7.9589,8.1937,538200.0],["2002-05-31",8.3737,8.452,7.732,7.9746,954300.0],["2002-06-03",8.0137,8.0215,7.239,7.239,811700.0],["2002-06-04",7.2781,7.4346,6.965,7.372,1091200.0],["2002-06-05",7.4111,7.4581,6.8868,7.0511,850600.0],["2002-06-06",6.965,6.9729,5.9555,6.2607,1990300.0],["2002-06-07",5.3216,5.3216,4.6877,4.9538,4312900.0],["2002-06-10",5.0242,5.079,4.6173,4.6173,2478400.0],["2002-06-11",5.0321,5.7912,5.0007,5.2825,3783900.0],["2002-06-12",5.2434,5.439,4.9147,5.0086,3041100.0],["2002-06-13",5.0947,5.486,5.079,5.1025,1397100.0],["2002-06-14",4.9147,5.3764,4.6642,5.0086,938000.0],["2002-06-17",5.2434,5.3216,5.0868,5.2277,434400.0],["2002-06-18",5.1494,5.5094,5.0868,5.1964,437700.0],["2002-06-19",5.1025,5.1494,4.6173,4.6173,880700.0],["2002-06-20",4.7503,4.8834,4.3042,4.3512,1146500.0],["2002-06-21",4.4216,4.7581,4.2338,4.6799,2436800.0],["2002-06-24",4.6016,4.6799,4.2651,4.539,2056500.0],["2002-06-25",4.6642,5.126,4.0851,4.8129,8749400.0],["2002-06-26",4.5938,4.6016,3.686,3.9051,9073600.0],["2002-06-27",4.1477,4.6955,4.1477,4.4608,5855500.0],["2002-06-28",4.4216,4.6408,4.2495,4.3434,5040900.0],["2002-07-01",4.4999,4.6955,4.2886,4.6173,3571400.0],["2002-07-02",4.4608,4.4764,4.1556,4.3668,2368000.0],["2002-07-03",4.3434,4.4529,4.046,4.2338,1942300.0],["2002-07-05",4.2729,4.4608,4.2729,4.4373,1174100.0],["2002-07-08",4.2651,4.3825,3.866,3.8738,3755600.0],["2002-07-09",3.9129,3.9129,3.2869,3.2947,1785500.0],["2002-07-10",3.326,3.4356,2.7782,2.786,4061400.0],["2002-07-11",2.8173,3.1304,2.3556,3.0756,3560000.0],["2002-07-12",3.1304,3.639,3.0756,3.3338,2889200.0],["2002-07-15",3.3182,3.5921,3.2791,3.5608,1611200.0],["2002-07-16",3.5608,3.9912,3.4434,3.7643,2962700.0],["2002-07-17",3.999,4.1869,3.6703,3.9364,3522500.0],["2002-07-18",3.9443,4.0773,3.7173,3.7251,1689500.0],["2002-07-19",3.3651,3.6938,3.3651,3.3808,1245000.0],["2002-07-22",3.326,3.5217,3.146,3.2399,1296400.0],["2002-07-23",3.2321,3.2791,2.7625,2.7782,1356900.0],["2002-07-24",2.7704,3.1304,2.5434,2.8173,1636300.0],["2002-07-25",2.7156,3.0443,2.6217,2.8017,1035600.0],["2002-07-26",2.833,2.8956,2.4808,2.6999,1674400.0],["2002-07-29",2.7078,2.9738,2.606,2.653,1981100.0],["2002-07-30",2.6217,2.6608,2.3947,2.4495,1764800.0],["2002-07-31",2.4652,2.4652,2.2617,2.2695,1782600.0],["2002-08-01",2.6138,2.8565,2.5434,2.6999,3309200.0],["2002-08-02",2.7391,2.7704,2.6138,2.6843,1875100.0],["2002-08-05",2.6452,2.6921,2.5434,2.5434,776400.0],["2002-08-06",2.5904,2.7547,2.5904,2.6608,942400.0],["2002-08-07",2.7391,2.966,2.6999,2.9191,1884200.0],["2002-08-08",2.9191,2.9738,2.6999,2.7782,820200.0],["2002-08-09",2.7625,2.9191,2.6686,2.7704,875400.0],["2002-08-12",2.7704,2.7782,2.6765,2.6765,640700.0],["2002-08-13",2.6765,2.7938,2.5669,2.5904,862500.0],["2002-08-14",2.6217,2.7782,2.5199,2.7547,892300.0],["2002-08-15",2.7625,3.3808,2.7156,3.1617,2038600.0],["2002-08-16",3.193,3.7564,3.1851,3.7095,2477600.0],["2002-08-19",3.7564,3.9912,3.6938,3.9208,2130500.0],["2002-08-20",3.9443,4.1164,3.7799,3.999,1924100.0],["2002-08-21",4.1164,4.2103,3.7564,3.9129,1803500.0],["2002-08-22",3.8738,4.0616,3.7643,3.9677,1152100.0],["2002-08-23",3.9912,3.9912,3.1304,3.6156,991100.0],["2002-08-26",3.6156,3.9834,3.5843,3.9051,1065400.0],["2002-08-27",3.9129,4.0773,3.9051,3.9834,1694800.0],["2002-08-28",3.9521,3.9756,3.7956,3.8503,1984400.0],["2002-08-29",3.7956,3.8816,3.5217,3.6782,1564000.0],["2002-08-30",3.6703,3.6703,3.2869,3.2869,1323400.0],["2002-09-03",3.2086,3.2086,3.0521,3.1304,1106700.0],["2002-09-04",3.1851,3.326,3.0912,3.326,894600.0],["2002-09-05",3.2791,3.4043,3.1304,3.1773,944200.0],["2002-09-06",3.3338,3.7016,3.3338,3.5764,2260300.0],["2002-09-09",3.5921,3.8895,3.4747,3.8425,1181900.0],["2002-09-10",3.8503,4.3199,3.7956,4.2729,2775100.0],["2002-09-11",4.2729,4.4999,4.0303,4.1556,1593100.0],["2002-09-12",4.1008,4.1008,3.8425,3.8425,1199300.0],["2002-09-13",3.8425,4.1556,3.8347,4.1164,1409600.0],["2002-09-16",4.0695,4.1086,3.5999,3.5999,1803700.0],["2002-09-17",3.7956,3.8269,3.3417,3.4747,1825100.0],["2002-09-18",3.326,3.5921,3.2556,3.5843,2092500.0],["2002-09-19",3.5764,3.5921,3.3104,3.3417,970500.0],["2002-09-20",3.506,3.733,3.506,3.5217,2194300.0],["2002-09-23",3.5138,3.686,3.4121,3.5138,937500.0],["2002-09-24",3.4982,3.9521,3.4199,3.866,1799800.0],["2002-09-25",4.179,4.3434,3.9912,4.2338,3103200.0],["2002-09-26",4.3355,4.4608,4.1712,4.3277,2672000.0],["2002-09-27",4.2416,4.3434,3.7173,3.733,2539400.0],["2002-09-30",3.6703,3.7486,3.5217,3.5451,1594500.0],["2002-10-01",3.6469,3.9521,3.5451,3.9443,1848000.0],["2002-10-02",3.8738,4.3277,3.8112,4.0147,3048200.0],["2002-10-03",4.0069,4.0616,3.8347,3.8347,1550100.0],["2002-10-04",3.8582,4.0069,3.5999,3.6077,1113800.0],["2002-10-07",3.6234,3.733,3.4669,3.5451,2631600.0],["2002-10-08",3.5686,3.8347,3.1304,3.2008,3560200.0],["2002-10-09",3.2243,3.3886,3.1851,3.2556,3081200.0],["2002-10-10",3.2947,3.819,3.2634,3.5138,3756500.0],["2002-10-11",3.5999,3.9129,3.5764,3.7564,3913100.0],["2002-10-14",3.6547,3.7956,3.4434,3.6312,3490600.0],["2002-10-15",3.8425,4.3121,3.8347,4.2495,3740900.0],["2002-10-16",3.9599,3.999,3.639,3.686,2884700.0],["2002-10-17",4.0773,4.2808,3.8425,4.0303,3596300.0],["2002-10-18",3.9834,4.0929,3.8425,3.9051,1824300.0],["2002-10-21",3.8895,4.2103,3.8503,4.0303,3648300.0],["2002-10-22",3.9912,4.4608,3.9129,4.3903,3614300.0],["2002-10-23",4.4138,4.6486,4.179,4.6095,2964100.0],["2002-10-24",4.6955,5.079,4.6016,4.6955,3724500.0],["2002-10-25",4.6095,4.766,4.3199,4.539,3985100.0],["2002-10-28",4.7503,4.7503,4.4295,4.539,2176500.0],["2002-10-29",4.4764,4.5312,4.2338,4.5077,3608700.0],["2002-10-30",4.7816,5.1651,4.5312,5.1494,8265700.0],["2002-10-31",5.3138,5.7442,5.2042,5.5564,11375800.0],["2002-11-01",5.4703,5.6425,5.2355,5.6033,4743100.0],["2002-11-04",6.0259,7.0042,5.8381,6.3546,10630400.0],["2002-11-05",6.4016,6.5425,6.0807,6.1825,5288300.0],["2002-11-06",5.572,6.472,5.5564,6.4485,35896400.0],["2002-11-07",6.4407,6.7694,6.1433,6.2685,9544100.0],["2002-11-08",6.5816,6.5972,5.7755,6.3703,8947500.0],["2002-11-11",6.3233,6.3312,5.8851,5.9086,4148100.0],["2002-11-12",6.0103,6.5503,5.9477,6.4329,5725500.0],["2002-11-13",6.4016,7.0433,6.2842,7.0042,8205900.0],["2002-11-14",7.2311,7.3172,6.7303,6.7616,8681000.0],["2002-11-15",6.6207,7.0824,6.4955,7.0668,3703500.0],["2002-11-18",7.1529,7.8259,7.0668,7.505,7228700.0],["2002-11-19",7.4503,7.4503,7.1059,7.2233,3309100.0],["2002-11-20",7.2233,8.1546,7.2233,8.092,8450700.0],["2002-11-21",8.3972,9.3989,8.3972,9.0389,15758300.0],["2002-11-22",8.4207,9.0546,8.2563,9.0546,5799000.0],["2002-11-25",9.078,9.4615,8.8667,9.0154,4012300.0],["2002-11-26",9.1406,9.4146,8.8902,9.1015,3559800.0],["2002-11-27",9.1093,9.7667,9.1093,9.5632,3775600.0],["2002-11-29",9.7824,9.8606,9.3911,9.4302,1408100.0],["2002-12-02",9.8606,9.9624,8.9372,9.1172,5126700.0],["2002-12-03",8.8746,8.9059,8.1076,8.4363,5905600.0],["2002-12-04",7.9198,8.272,7.4346,8.092,7193400.0],["2002-12-05",8.2876,8.2876,7.6068,7.6302,4550600.0],["2002-12-06",7.3876,8.5459,7.1842,8.1546,9063800.0],["2002-12-09",8.0372,8.4754,7.5911,7.6772,4735000.0],["2002-12-10",7.3485,8.1859,7.0903,7.9433,7351200.0],["2002-12-11",7.9276,8.2563,7.6381,7.8024,3974200.0],["2002-12-12",7.8259,8.0607,7.6459,7.8024,4345800.0],["2002-12-13",7.6381,7.7555,7.4346,7.6616,3966200.0],["2002-12-16",7.8259,8.2798,7.6694,8.2641,5647900.0],["2002-12-17",8.1233,8.3737,7.6224,7.732,5465400.0],["2002-12-18",7.5598,7.6929,6.8242,6.9885,7940000.0],["2002-12-19",6.832,7.059,6.5111,6.6364,5025700.0],["2002-12-20",6.699,7.2233,6.699,6.9337,7896300.0],["2002-12-23",6.8477,7.2937,6.7694,7.2703,2430900.0],["2002-12-24",6.9729,7.4268,6.965,7.2311,1346000.0],["2002-12-26",7.1137,7.4268,6.8633,6.879,1471000.0],["2002-12-27",6.8868,7.192,6.8242,6.9337,1159500.0],["2002-12-30",6.9729,7.1998,6.8242,6.8477,1635300.0],["2002-12-31",6.8242,7.0198,6.7381,6.7459,1705100.0],["2003-01-02",6.8711,7.239,6.652,7.239,3360200.0],["2003-01-03",7.192,7.3876,6.965,7.2937,2520900.0],["2003-01-06",7.2155,7.2233,6.8555,6.9729,7875800.0],["2003-01-07",7.0824,7.192,6.2764,6.3546,7273800.0],["2003-01-08",6.2685,6.2998,5.5642,6.1199,22438800.0],["2003-01-09",6.4016,7.0668,6.339,6.9181,11706200.0],["2003-01-10",6.7224,7.1607,6.5738,6.9416,8766700.0],["2003-01-13",7.0903,7.1216,6.7303,6.8868,3798500.0],["2003-01-14",6.9259,7.372,6.832,7.3642,6007800.0],["2003-01-15",7.4346,7.4894,6.8946,7.0433,5650700.0],["2003-01-16",7.0433,7.0433,6.4642,6.5738,3687600.0],["2003-01-17",6.5111,6.519,6.2294,6.3859,4441700.0],["2003-01-21",6.4564,6.8398,6.4172,6.5346,6116400.0],["2003-01-22",6.2685,6.7851,6.2685,6.3938,5515300.0],["2003-01-23",6.4798,6.4955,5.7442,5.8772,13632800.0],["2003-01-24",5.8851,5.9477,5.572,5.6425,6112000.0],["2003-01-27",5.5329,5.6425,5.4312,5.4938,4411000.0],["2003-01-28",5.6033,5.6659,5.3373,5.5407,4418400.0],["2003-01-29",5.5642,5.8146,5.4233,5.7755,6877100.0],["2003-01-30",5.8538,5.9633,5.3607,5.4468,2654500.0],["2003-01-31",5.4312,5.5955,5.2668,5.4468,3415100.0],["2003-02-03",5.5094,5.7755,5.4781,5.5173,2461400.0],["2003-02-04",5.4781,5.5329,5.3216,5.5016,2724300.0],["2003-02-05",5.5251,5.6268,5.3451,5.3607,3032700.0],["2003-02-06",5.439,5.4468,5.1025,5.1651,3989400.0],["2003-02-07",5.2747,5.439,5.0086,5.0164,4519200.0],["2003-02-10",5.079,5.2042,4.9616,5.1886,4085700.0],["2003-02-11",5.1886,5.2825,5.0321,5.1338,4480200.0],["2003-02-12",5.1494,5.2355,5.0086,5.0555,2645500.0],["2003-02-13",5.0868,5.0947,4.8521,5.032,3146500.0],["2003-02-14",5.0399,5.1886,4.9616,5.126,3406200.0],["2003-02-18",5.4938,5.9399,5.4781,5.6973,7214600.0],["2003-02-19",5.6503,5.7286,5.4625,5.5173,4474400.0],["2003-02-20",5.619,5.6973,5.4938,5.572,3890300.0],["2003-02-21",5.5407,5.5642,5.3686,5.4938,3122300.0],["2003-02-24",5.5094,5.6816,5.3686,5.6268,3700500.0],["2003-02-25",5.5329,5.6268,5.4312,5.5642,2527400.0],["2003-02-26",5.5486,5.6268,5.3686,5.392,1999900.0],["2003-02-27",5.4781,5.5173,5.2825,5.5173,2049700.0],["2003-02-28",5.5251,5.5799,5.4155,5.4625,2023000.0],["2003-03-03",5.5094,5.5799,5.2668,5.3294,2463900.0],["2003-03-04",5.2668,5.306,5.1338,5.1651,2091300.0],["2003-03-05",5.1964,5.1964,5.0321,5.0868,2099500.0],["2003-03-06",5.0634,5.1103,4.9773,4.9851,4182300.0],["2003-03-07",4.9616,5.1338,4.8521,5.079,3987400.0],["2003-03-10",5.0868,5.1181,4.8834,4.8834,2124500.0],["2003-03-11",4.8755,4.9303,4.7268,4.7973,3104100.0],["2003-03-12",4.8051,4.899,4.6642,4.7112,2627800.0],["2003-03-13",4.8599,5.126,4.8208,5.0164,4421800.0],["2003-03-14",5.0555,5.3686,5.0399,5.1103,4495600.0],["2003-03-17",5.0555,5.5799,4.9538,5.5642,4137500.0],["2003-03-18",5.6346,5.8225,5.5955,5.7599,3374600.0],["2003-03-19",5.7051,5.7129,5.2825,5.3529,4843200.0],["2003-03-20",5.2981,5.5251,5.1651,5.4625,2391600.0],["2003-03-21",5.6503,5.6973,5.3999,5.4938,3442400.0],["2003-03-24",5.3373,5.3607,5.0947,5.2199,2386700.0],["2003-03-25",5.2199,5.4781,5.1103,5.3686,2015500.0],["2003-03-26",5.3686,5.5877,5.2747,5.5251,3864800.0],["2003-03-27",5.4781,5.6112,5.3607,5.4938,2412200.0],["2003-03-28",5.4312,5.6894,5.1651,5.1886,4494800.0],["2003-03-31",5.1573,5.1886,4.8521,4.8755,3931200.0],["2003-04-01",4.8912,5.0086,4.6877,4.7738,4311900.0],["2003-04-02",4.9381,5.1103,4.9068,5.1025,6711900.0],["2003-04-03",5.1964,5.2355,5.0477,5.0868,3584700.0],["2003-04-04",5.1025,5.1494,4.7034,4.7894,5019700.0],["2003-04-07",5.0164,5.0868,4.6955,4.719,3635200.0],["2003-04-08",4.4999,4.539,4.2495,4.4216,9076700.0],["2003-04-09",4.3903,4.539,4.2808,4.4138,4659200.0],["2003-04-10",4.4373,4.4764,4.2651,4.3042,2637300.0],["2003-04-11",4.359,4.4451,4.1869,4.2495,2265800.0],["2003-04-14",4.2573,4.5312,4.1399,4.5234,3725200.0],["2003-04-15",4.5312,4.6877,4.4451,4.6095,3102200.0],["2003-04-16",4.7816,4.9851,4.7425,4.899,7449700.0],["2003-04-17",4.2886,4.4295,4.1477,4.1634,24366000.0],["2003-04-21",4.2651,4.3042,4.1242,4.1869,9149100.0],["2003-04-22",4.2182,4.4295,4.1712,4.3747,6668200.0],["2003-04-23",4.406,4.4999,4.2729,4.3512,5567700.0],["2003-04-24",4.3355,4.4764,4.3042,4.4529,4156800.0],["2003-04-25",4.3982,4.4373,4.0303,4.0303,6289900.0],["2003-04-28",4.0695,4.1242,3.866,4.1086,3880000.0],["2003-04-29",4.1242,4.179,4.046,4.0773,3445600.0],["2003-04-30",4.0147,4.1869,3.8738,4.1869,4434400.0],["2003-05-01",4.1086,4.3277,4.0538,4.2964,3085600.0],["2003-05-02",4.3042,4.7112,4.2103,4.6721,7545900.0],["2003-05-05",4.8129,4.9694,4.7503,4.8364,3838700.0],["2003-05-06",4.8364,4.9303,4.7425,4.8129,3556500.0],["2003-05-07",4.7894,4.8129,4.6016,4.6329,2962700.0],["2003-05-08",4.6016,4.6564,4.4529,4.4608,2242000.0],["2003-05-09",4.5312,4.5782,4.4216,4.5234,2991300.0],["2003-05-12",4.5782,4.6095,4.4842,4.539,4252000.0],["2003-05-13",4.539,5.3999,4.4999,5.259,12963500.0],["2003-05-14",5.4546,5.6659,5.3216,5.3842,10699000.0],["2003-05-15",5.5486,5.572,5.3764,5.4546,4703700.0],["2003-05-16",5.4233,5.7833,5.3999,5.5564,5321300.0],["2003-05-19",5.5329,5.5877,5.2903,5.306,3179900.0],["2003-05-20",5.4703,5.4781,5.126,5.3216,3853400.0],["2003-05-21",5.212,5.439,5.0477,5.4077,3038000.0],["2003-05-22",5.4703,5.6659,5.3607,5.572,4221700.0],["2003-05-23",5.5955,5.6112,5.3607,5.392,3291200.0],["2003-05-27",5.3764,5.8694,5.3451,5.8538,4919700.0],["2003-05-28",5.8851,6.2138,5.8616,6.0025,4700600.0],["2003-05-29",6.1042,6.1042,5.7599,5.9007,4382100.0],["2003-05-30",6.0416,6.1668,5.752,5.8538,4004200.0],["2003-06-02",5.8694,6.1981,5.7755,5.8068,3392300.0],["2003-06-03",5.7599,5.979,5.6894,5.7286,2915900.0],["2003-06-04",5.799,5.8851,5.6894,5.8381,3618500.0],["2003-06-05",5.6738,6.0181,5.3842,5.9633,3962700.0],["2003-06-06",6.112,6.339,5.5094,5.5486,5546300.0],["2003-06-09",5.3216,5.7051,5.1729,5.5407,8189800.0],["2003-06-10",5.5799,5.6894,5.4312,5.5642,2690100.0],["2003-06-11",5.306,5.5407,5.2042,5.4938,5174300.0],["2003-06-12",5.4703,5.5329,5.2277,5.3294,4227500.0],["2003-06-13",5.2981,5.4155,5.0634,5.1181,3090600.0],["2003-06-16",5.1494,5.4468,4.9538,5.3607,4516900.0],["2003-06-17",5.4468,5.7286,5.3451,5.7051,6031400.0],["2003-06-18",5.7677,6.1199,5.6816,5.9555,11926500.0],["2003-06-19",5.752,6.2607,5.7442,5.9946,9847000.0],["2003-06-20",6.0651,6.1746,5.6425,5.6894,3961900.0],["2003-06-23",5.7286,5.752,5.4625,5.4625,2197200.0],["2003-06-24",5.4546,5.7755,5.259,5.7129,3430900.0],["2003-06-25",5.6581,5.799,5.3842,5.4781,3630400.0],["2003-06-26",5.5486,5.6033,5.4077,5.5094,4348900.0],["2003-06-27",5.486,5.6268,5.439,5.486,2787700.0],["2003-06-30",5.5094,5.6112,5.2747,5.2981,2648900.0],["2003-07-01",5.2355,5.3607,5.1025,5.3451,2339500.0],["2003-07-02",5.392,5.8303,5.2512,5.8225,6674700.0],["2003-07-03",5.6346,5.8459,5.5877,5.8303,3023500.0],["2003-07-07",5.9477,6.2216,5.8851,6.2216,5376500.0],["2003-07-08",6.159,6.965,6.0259,6.8868,9556800.0],["2003-07-09",6.832,7.145,6.6911,6.8868,6494700.0],["2003-07-10",6.8007,6.8007,6.4172,6.5503,2682400.0],["2003-07-11",6.5738,6.7224,6.4172,6.5581,1778000.0],["2003-07-14",6.7772,7.0355,6.7224,6.9181,4700600.0],["2003-07-15",7.1685,7.325,6.7772,6.9337,3470600.0],["2003-07-16",7.1294,7.1607,6.6129,6.7537,3311800.0],["2003-07-17",6.4485,6.4877,6.0651,6.1042,4590600.0],["2003-07-18",6.2216,6.3233,5.8459,6.1355,3042800.0],["2003-07-21",6.0651,6.159,5.9086,5.9946,1497400.0],["2003-07-22",6.6755,6.6911,6.3546,6.6285,6527300.0],["2003-07-23",6.6677,6.9416,6.6207,6.8555,6777800.0],["2003-07-24",6.3781,6.6129,6.1981,6.1981,8214700.0],["2003-07-25",6.2607,6.4251,6.1981,6.3468,2384100.0],["2003-07-28",6.3625,6.5659,6.3468,6.519,2116300.0],["2003-07-29",6.5738,6.6911,6.339,6.4485,3090800.0],["2003-07-30",6.4407,6.6364,6.2607,6.5346,4025600.0],["2003-07-31",6.6129,6.8477,6.5659,6.652,2127400.0],["2003-08-01",7.0824,7.145,6.7694,6.965,3971500.0],["2003-08-04",6.9494,7.0042,6.7303,6.8555,1934900.0],["2003-08-05",6.7929,6.9337,6.5033,6.5033,1826000.0],["2003-08-06",6.5033,7.0668,6.4955,6.8477,3151800.0],["2003-08-07",6.7224,7.1059,6.7146,6.9103,3078400.0],["2003-08-08",6.9259,7.0981,6.832,6.8477,2290300.0],["2003-08-11",6.8477,7.0746,6.8398,7.0355,2264700.0],["2003-08-12",6.8868,7.3407,6.832,7.3407,5079500.0],["2003-08-13",7.2859,7.8259,7.2859,7.6224,6691100.0],["2003-08-14",7.8181,7.865,7.5363,7.552,3331600.0],["2003-08-15",7.5363,7.8259,7.5129,7.6772,1282500.0],["2003-08-18",7.7085,8.1468,7.6537,8.1311,3703800.0],["2003-08-19",8.1702,8.6633,8.1624,8.5224,4300400.0],["2003-08-20",8.4754,8.5146,8.2094,8.3424,3320900.0],["2003-08-21",8.4128,8.7415,8.3972,8.6633,4031800.0],["2003-08-22",8.8041,8.8354,8.405,8.4441,2437700.0],["2003-08-25",8.3815,8.4207,8.0842,8.2015,1674800.0],["2003-08-26",8.1781,8.4128,8.0528,8.3894,2281800.0],["2003-08-27",8.3815,8.6554,8.2172,8.632,2186400.0],["2003-08-28",8.8276,8.8589,8.5067,8.8198,1584100.0],["2003-08-29",8.8041,8.9372,8.6633,8.8902,1036800.0],["2003-09-02",8.8354,8.9528,8.5381,8.7259,2447100.0],["2003-09-03",8.718,8.9137,8.6398,8.718,2820500.0],["2003-09-04",8.6789,8.7963,8.5381,8.7337,3045100.0],["2003-09-05",8.632,8.9059,8.5772,8.6946,2457000.0],["2003-09-08",9.0624,9.6102,8.9998,9.485,5714800.0],["2003-09-09",9.0389,9.1328,8.7415,8.9841,9772900.0],["2003-09-10",8.8354,8.8589,8.0998,8.1859,5290600.0],["2003-09-11",8.2876,8.765,8.2798,8.6085,4011300.0],["2003-09-12",8.4911,8.6789,8.3111,8.6789,2175100.0],["2003-09-15",8.3424,8.4441,7.865,7.8728,5510100.0],["2003-09-16",8.045,8.1702,7.8963,8.1624,3311100.0],["2003-09-17",8.1389,8.3737,8.1389,8.3268,2559700.0],["2003-09-18",8.2954,8.4833,8.0215,8.3424,3381900.0],["2003-09-19",8.3111,8.3346,7.8572,8.0842,4742400.0],["2003-09-22",7.8729,8.1233,7.7476,7.9276,3459900.0],["2003-09-23",7.8963,8.0137,7.7633,7.8572,3026800.0],["2003-09-24",7.8259,7.9746,7.1763,7.239,6480200.0],["2003-09-25",7.2937,7.5285,7.0746,7.1216,3225800.0],["2003-09-26",6.9964,7.3329,6.8398,6.9885,4219100.0],["2003-09-29",7.1998,7.3563,7.0824,7.3563,3660000.0],["2003-09-30",7.3407,7.4346,7.0668,7.1216,3793100.0],["2003-10-01",7.3094,7.4503,7.1372,7.4424,2875400.0],["2003-10-02",7.4816,7.6772,7.3642,7.4659,2531600.0],["2003-10-03",7.6694,7.9746,7.6381,7.7007,4265700.0],["2003-10-06",7.7633,7.9824,7.5755,7.9042,2633600.0],["2003-10-07",7.7555,8.3659,7.7476,8.3268,2835500.0],["2003-10-08",8.5067,8.5459,8.2172,8.2954,3691400.0],["2003-10-09",8.5694,8.6007,8.2015,8.2172,4165600.0],["2003-10-10",8.3424,8.3815,8.1859,8.2563,1612500.0],["2003-10-13",8.4598,8.5537,8.405,8.4598,3103600.0],["2003-10-14",8.405,8.452,8.0528,8.2641,6156800.0],["2003-10-15",8.4128,8.4285,8.1624,8.1859,4253900.0],["2003-10-16",8.0841,8.4911,7.9668,8.4363,2961800.0],["2003-10-17",8.4128,8.5694,8.045,8.0842,2638700.0],["2003-10-20",8.1233,8.4128,8.0607,8.3737,2809800.0],["2003-10-21",8.4911,8.8041,8.4441,8.7728,3867900.0],["2003-10-22",8.7807,8.7963,8.3346,8.6085,4219900.0],["2003-10-23",8.2876,8.3189,7.9902,8.0998,4455400.0],["2003-10-24",7.9981,8.1702,7.865,7.9198,3560800.0],["2003-10-27",8.0685,8.3659,8.045,8.3659,2979900.0],["2003-10-28",8.3424,8.3737,7.8963,7.9746,9329200.0],["2003-10-29",8.0998,8.2641,7.9276,8.2015,4354900.0],["2003-10-30",8.2798,8.4441,8.1076,8.405,6014900.0],["2003-10-31",6.7459,7.1137,6.652,6.7146,31058100.0],["2003-11-03",6.879,7.0511,6.7303,6.965,10456500.0],["2003-11-04",6.9807,7.0746,6.8477,6.8711,4658300.0],["2003-11-05",6.9103,7.0433,6.8477,6.9259,4273400.0],["2003-11-06",7.0511,7.1842,6.9259,7.1294,3012700.0],["2003-11-07",7.1607,7.2468,7.0042,7.0433,3019500.0],["2003-11-10",7.0746,7.1607,6.7146,6.7224,4136900.0],["2003-11-11",6.7459,6.8007,6.4251,6.6129,4565000.0],["2003-11-12",6.6598,6.9259,6.6442,6.9259,1884600.0],["2003-11-13",6.8477,6.9885,6.7616,6.832,2241700.0],["2003-11-14",6.7851,6.9181,6.4798,6.5111,2894700.0],["2003-11-17",6.4172,6.4955,6.2451,6.3077,3197000.0],["2003-11-18",6.3625,6.5503,6.0807,6.1199,4842300.0],["2003-11-19",6.2451,6.2764,6.0885,6.1512,2964300.0],["2003-11-20",6.0807,6.3859,6.0338,6.1668,3393200.0],["2003-11-21",6.2998,6.2998,6.0416,6.1433,3179300.0],["2003-11-24",6.2529,6.6207,6.1433,6.5738,4350500.0],["2003-11-25",6.699,6.8164,6.5581,6.5972,3727800.0],["2003-11-26",6.5972,6.965,6.5972,6.8085,4191100.0],["2003-11-28",6.6911,6.9181,6.6911,6.8711,1263600.0],["2003-12-01",6.9103,7.2703,6.9103,7.145,4645600.0],["2003-12-02",7.1529,7.1529,6.965,7.0042,3748300.0],["2003-12-03",7.0433,7.1607,6.7381,6.7537,5213900.0],["2003-12-04",6.9572,6.9885,6.3468,6.5268,6157600.0],["2003-12-05",6.339,6.6364,6.339,6.3781,4341500.0],["2003-12-08",6.3781,6.5424,6.1825,6.2451,4737600.0],["2003-12-09",6.3311,6.4642,6.0416,6.0729,3611700.0],["2003-12-10",6.159,6.2529,5.7912,5.932,3723500.0],["2003-12-11",6.0103,6.4172,6.0103,6.3703,2894400.0],["2003-12-12",6.4172,6.5268,6.2842,6.4642,2981700.0],["2003-12-15",6.652,6.6677,6.1277,6.1433,2897900.0],["2003-12-16",6.1668,6.3155,5.9007,6.1825,2619800.0],["2003-12-17",6.1433,6.1512,5.9555,5.9633,6313400.0],["2003-12-18",6.0651,6.2842,6.0494,6.2607,3208800.0],["2003-12-19",6.4172,6.4407,6.1981,6.2842,2709600.0],["2003-12-22",6.2842,6.4564,6.2216,6.4485,1934600.0],["2003-12-23",6.4955,6.6911,6.472,6.652,2533400.0],["2003-12-24",6.6285,6.6364,6.5268,6.5424,573500.0],["2003-12-26",6.5346,6.652,6.5268,6.5816,389600.0],["2003-12-29",6.652,6.7303,6.5659,6.7303,1380100.0],["2003-12-30",6.7381,7.0042,6.7224,6.8477,3368100.0],["2003-12-31",6.8711,7.0277,6.8007,6.8085,2995500.0],["2004-01-02",6.879,7.0981,6.8711,7.0433,2905200.0],["2004-01-05",7.2155,7.5911,7.145,7.5129,7075800.0],["2004-01-06",7.5207,7.5285,7.1685,7.239,5927700.0],["2004-01-07",7.325,7.4033,7.1607,7.1842,3955200.0],["2004-01-08",7.3955,7.5911,7.3016,7.4033,5397800.0],["2004-01-09",7.5911,8.045,7.4503,7.5989,9339000.0],["2004-01-12",7.6537,8.0215,7.6381,8.0215,4205700.0],["2004-01-13",7.9668,7.9902,7.4424,7.5363,3514600.0],["2004-01-14",7.6537,7.7789,7.4737,7.5911,4358400.0],["2004-01-15",7.6068,7.732,7.4659,7.5833,3188600.0],["2004-01-16",7.685,7.9511,7.6381,7.9355,4713200.0],["2004-01-20",7.9824,8.3815,7.9433,8.3815,4812000.0],["2004-01-21",7.8885,8.1859,7.8259,7.9668,10209400.0],["2004-01-22",8.1076,8.3737,7.8259,8.1155,10840200.0],["2004-01-23",8.6085,8.8433,8.2172,8.7807,20541100.0],["2004-01-26",9.1563,9.2972,8.8824,9.1641,7871100.0],["2004-01-27",9.0467,9.1563,8.6007,8.7102,4477800.0],["2004-01-28",8.8511,8.8902,8.452,8.5459,4061100.0],["2004-01-29",8.5381,8.6007,8.0215,8.3346,6193000.0],["2004-01-30",8.2955,8.5068,8.1781,8.3033,3459200.0],["2004-02-02",8.3894,8.4833,8.1311,8.3033,2641700.0],["2004-02-03",8.1389,8.3268,8.0215,8.1076,2804900.0],["2004-02-04",8.0215,8.0294,7.5833,7.5911,3057800.0],["2004-02-05",7.7398,7.9902,7.6694,7.9433,3147900.0],["2004-02-06",8.0528,8.2563,8.0215,8.2563,2193200.0],["2004-02-09",8.2876,8.3033,8.0059,8.0763,1888300.0],["2004-02-10",8.0763,8.2798,7.9433,8.1624,1857500.0],["2004-02-11",8.1468,8.4598,8.1311,8.4598,3493500.0],["2004-02-12",8.3815,8.6085,8.2094,8.3659,3448800.0],["2004-02-13",8.3972,8.5302,8.0528,8.0842,3807200.0],["2004-02-17",8.1937,8.3972,8.1937,8.2954,1726500.0],["2004-02-18",8.3815,8.3815,8.2094,8.2954,1311600.0],["2004-02-19",8.5615,8.9215,8.4207,8.4911,10497500.0],["2004-02-20",8.4911,8.5302,8.0841,8.2485,3528700.0],["2004-02-23",8.5302,8.6398,8.0137,8.0372,5607300.0],["2004-02-24",7.9746,8.3659,7.9433,8.0998,2609300.0],["2004-02-25",8.1468,8.5615,8.1468,8.5537,5170000.0],["2004-02-26",8.5615,9.0624,8.4128,8.8667,6726100.0],["2004-02-27",8.9607,9.0702,8.7024,8.8198,3079300.0],["2004-03-01",8.9059,9.3754,8.8276,9.3285,4117900.0],["2004-03-02",9.2737,9.3832,8.9998,9.0076,3389000.0],["2004-03-03",9.0389,9.2972,8.8276,9.2189,4498800.0],["2004-03-04",9.2424,9.6963,9.2267,9.665,7011300.0],["2004-03-05",9.3911,9.7432,9.3911,9.4693,6283600.0],["2004-03-08",9.5006,9.665,9.1641,9.2111,3838200.0],["2004-03-09",9.1641,9.2033,8.4989,8.6398,6855900.0],["2004-03-10",8.7337,8.8276,8.452,8.4676,4138000.0],["2004-03-11",8.4598,8.9059,8.3737,8.6241,3673600.0],["2004-03-12",8.8354,9.125,8.8041,9.1093,3023500.0],["2004-03-15",8.9607,9.078,8.632,8.632,2464100.0],["2004-03-16",8.8511,8.9372,8.5772,8.7337,3506400.0],["2004-03-17",8.812,8.9998,8.7728,8.9293,2598200.0],["2004-03-18",8.9059,9.0546,8.5694,8.8198,3680800.0],["2004-03-19",8.8511,8.8824,8.5381,8.5537,2255300.0],["2004-03-22",8.4833,8.5224,8.2015,8.3111,2529300.0],["2004-03-23",8.5381,8.7494,8.3502,8.3815,4913700.0],["2004-03-24",8.7259,8.8902,8.5537,8.6476,5239900.0],["2004-03-25",8.8198,9.0937,8.7337,8.992,3473100.0],["2004-03-26",8.8824,9.2267,8.8354,8.9528,1707000.0],["2004-03-29",9.1641,9.258,8.9607,9.0937,1877200.0],["2004-03-30",8.9998,9.1954,8.9607,9.1954,2049700.0],["2004-03-31",9.1798,9.2267,9.0467,9.1328,3479800.0],["2004-04-01",9.1172,9.172,8.8354,9.0546,4620500.0],["2004-04-02",9.2502,9.4459,9.1406,9.305,3693700.0],["2004-04-05",9.3519,9.8293,9.2893,9.7511,6179700.0],["2004-04-06",9.3754,9.8606,9.3128,9.3519,6386300.0],["2004-04-07",9.3519,9.7198,9.2346,9.5006,3670000.0],["2004-04-08",9.8606,9.9232,9.5711,9.5711,3610500.0],["2004-04-12",9.6572,9.7511,9.5085,9.6024,1502100.0],["2004-04-13",9.6259,9.6806,9.0389,9.1093,3305400.0],["2004-04-14",8.9763,9.3911,8.9763,9.0624,2651600.0],["2004-04-15",9.078,9.2737,8.6633,8.7494,2371600.0],["2004-04-16",8.6946,8.7807,8.4207,8.4911,2159800.0],["2004-04-19",8.7807,9.0311,8.585,8.9998,3342800.0],["2004-04-20",9.1172,9.1328,8.6398,8.6946,3120900.0],["2004-04-21",9.3128,9.3519,8.8824,9.0859,3144100.0],["2004-04-22",9.1172,9.3363,8.9137,9.2737,3047400.0],["2004-04-23",9.305,9.5476,9.2659,9.3128,1970700.0],["2004-04-26",9.305,9.3989,8.7259,8.7728,3757400.0],["2004-04-27",8.8746,8.9215,8.3581,8.5224,3222400.0],["2004-04-28",8.4754,8.6241,8.1702,8.4833,6964000.0],["2004-04-29",8.0685,8.0763,6.8868,7.2859,12419700.0],["2004-04-30",7.3329,7.3955,6.6833,6.6911,7661000.0],["2004-05-03",6.8477,6.9337,6.4016,6.5424,5229400.0],["2004-05-04",6.6755,7.1216,6.6129,6.8555,6708100.0],["2004-05-05",6.9259,7.3955,6.9259,7.3172,7403400.0],["2004-05-06",7.145,7.1998,6.8711,7.0277,3784200.0],["2004-05-07",6.965,7.325,6.9494,7.059,2685500.0],["2004-05-10",6.9181,7.0746,6.7772,6.8711,2861600.0],["2004-05-11",7.1372,7.3016,6.9807,7.192,2633200.0],["2004-05-12",7.192,7.1998,6.7538,7.0668,3406500.0],["2004-05-13",7.1294,7.192,6.9024,7.0433,2683700.0],["2004-05-14",6.9807,7.0668,6.7772,6.7929,1702100.0],["2004-05-17",6.6598,6.8007,6.4955,6.7146,2002900.0],["2004-05-18",6.8007,6.8868,6.7694,6.8085,1062400.0],["2004-05-19",7.0511,7.1372,6.8555,6.8868,3183400.0],["2004-05-20",6.9416,6.9416,6.652,6.7459,2865500.0],["2004-05-21",6.8085,6.965,6.5816,6.652,3775000.0],["2004-05-24",6.7929,6.8085,6.6364,6.7146,2227300.0],["2004-05-25",6.7303,7.0042,6.5894,6.9572,4299500.0],["2004-05-26",6.8477,7.1294,6.7851,7.0981,4758900.0],["2004-05-27",7.1607,7.2624,6.9885,6.9885,2457600.0],["2004-05-28",7.0433,7.0903,6.9572,6.9964,1730200.0],["2004-06-01",6.9964,7.0824,6.7459,6.9416,3250800.0],["2004-06-02",6.9259,6.965,6.6129,6.6833,4840400.0],["2004-06-03",6.6442,6.6755,6.4251,6.4251,3488100.0],["2004-06-04",6.6129,6.7694,6.5816,6.7303,3344900.0],["2004-06-07",6.9024,7.0511,6.7616,7.0433,3523800.0],["2004-06-08",6.9807,7.2077,6.9024,7.1137,3130300.0],["2004-06-09",7.1137,7.1137,6.8946,6.9259,2493500.0],["2004-06-10",7.0198,7.059,6.7537,6.9024,3889500.0],["2004-06-14",6.9181,6.9259,6.6755,6.7224,1429300.0],["2004-06-15",6.8085,6.9103,6.6677,6.7224,2893900.0],["2004-06-16",6.7537,6.8007,6.6207,6.7381,1941600.0],["2004-06-17",6.7303,6.7303,6.4251,6.472,3328800.0],["2004-06-18",6.4329,6.6207,6.2998,6.3703,2830100.0],["2004-06-21",6.3938,6.4642,6.2451,6.2607,2577100.0],["2004-06-22",6.2998,6.5894,6.2607,6.5816,2483600.0],["2004-06-23",6.5659,6.7381,6.4642,6.652,2161000.0],["2004-06-24",6.652,6.6911,6.5033,6.5033,1722700.0],["2004-06-25",6.4642,6.6598,6.4642,6.5346,2558000.0],["2004-06-28",6.8085,6.8085,6.4172,6.4798,2251400.0],["2004-06-29",6.4564,6.6911,6.4564,6.6598,2983300.0],["2004-06-30",6.6598,6.9337,6.652,6.832,1886000.0],["2004-07-01",6.8398,6.8398,6.4798,6.5033,1985400.0],["2004-07-02",6.4955,6.5268,6.3233,6.4329,1239800.0],["2004-07-06",6.3077,6.3311,6.0338,6.0338,3211200.0],["2004-07-07",6.0259,6.2607,6.0259,6.112,1351800.0],["2004-07-08",6.1199,6.339,5.9633,6.0103,3281900.0],["2004-07-09",6.0964,6.1668,5.9242,5.9633,2303100.0],["2004-07-12",5.9477,6.0025,5.572,5.9086,3482900.0],["2004-07-13",5.9164,6.0807,5.8694,6.0025,2601100.0],["2004-07-14",5.8851,5.9868,5.6346,5.666,2445400.0],["2004-07-15",5.6346,5.8225,5.5642,5.7051,2960800.0],["2004-07-16",5.7912,5.8146,5.5564,5.572,2462300.0],["2004-07-19",5.5799,5.752,5.5564,5.6425,2380500.0],["2004-07-20",5.6816,5.8694,5.6033,5.8616,2325500.0],["2004-07-21",5.8694,5.9946,5.4625,5.4625,6080900.0],["2004-07-22",6.0338,6.4485,5.8851,6.3781,13089900.0],["2004-07-23",6.3703,6.6364,6.1825,6.4251,4453300.0],["2004-07-26",6.4955,6.5033,6.0651,6.159,3981600.0],["2004-07-27",6.1277,6.2138,5.932,6.1903,4471000.0],["2004-07-28",6.1433,6.1903,5.8225,6.0181,2761500.0],["2004-07-29",6.0807,6.4172,6.0651,6.3155,3093500.0],["2004-07-30",6.2764,6.6442,6.2685,6.5581,2384300.0],["2004-08-02",6.4407,6.5972,6.4172,6.5581,1583800.0],["2004-08-03",6.4564,6.5033,6.1825,6.2059,1716900.0],["2004-08-04",6.159,6.4407,6.1433,6.4094,1711200.0],["2004-08-05",6.4407,6.4955,6.2607,6.2842,1360800.0],["2004-08-06",6.0259,6.1825,5.8772,5.9007,1428700.0],["2004-08-09",6.0729,6.0729,5.8851,5.9086,902700.0],["2004-08-10",5.9868,6.0885,5.9242,6.0729,1173900.0],["2004-08-11",5.8929,6.0651,5.5799,6.0416,3400400.0],["2004-08-12",5.9086,5.9164,5.6346,5.666,1608800.0],["2004-08-13",5.7051,5.7912,5.6425,5.6581,2545800.0],["2004-08-16",5.6973,5.8616,5.6816,5.8146,1437800.0],["2004-08-17",5.9477,6.1042,5.9086,5.979,1613700.0],["2004-08-18",5.9007,6.4955,5.8459,6.4485,4018400.0],["2004-08-19",6.4485,6.7303,6.4407,6.6207,3646800.0],["2004-08-20",6.5503,7.0433,6.5503,7.0355,4076200.0],["2004-08-23",7.0824,7.2155,6.8477,6.8946,1907000.0],["2004-08-24",6.9572,7.0824,6.5972,6.7381,2353200.0],["2004-08-25",6.7068,6.965,6.6442,6.9416,1763400.0],["2004-08-26",6.8868,6.8868,6.6207,6.7068,2809100.0],["2004-08-27",6.6755,6.8477,6.6442,6.7851,1593900.0],["2004-08-30",6.7459,6.7459,6.4094,6.4642,2049700.0],["2004-08-31",6.4407,6.5503,6.4329,6.519,1699900.0],["2004-09-01",6.5111,6.965,6.4798,6.7224,2121400.0],["2004-09-02",6.6129,6.7146,6.5581,6.7146,1588100.0],["2004-09-03",6.5738,6.6051,6.2764,6.3077,2745600.0],["2004-09-07",6.3781,6.5346,6.339,6.4251,1420700.0],["2004-09-08",6.3546,6.4251,6.2842,6.3468,1804500.0],["2004-09-09",6.7303,7.0511,6.6364,7.0198,5494400.0],["2004-09-10",7.0355,7.5989,7.0198,7.372,10194000.0],["2004-09-13",7.505,7.7085,7.3798,7.4581,7505700.0],["2004-09-14",7.4268,7.5207,7.3016,7.3094,4155700.0],["2004-09-15",7.325,7.3407,7.0903,7.1607,4950600.0],["2004-09-16",7.1059,7.2311,7.0824,7.1216,3020600.0],["2004-09-17",7.1529,7.2468,7.0511,7.2468,4220600.0],["2004-09-20",7.1685,7.5989,7.1372,7.3955,3331800.0],["2004-09-21",7.5989,7.8572,7.5598,7.7711,7317000.0],["2004-09-22",7.7242,7.7398,7.5129,7.6068,5492700.0],["2004-09-23",7.6146,7.7476,7.5598,7.6772,4016500.0],["2004-09-24",7.7085,7.732,7.4346,7.4972,4219300.0],["2004-09-27",7.4033,7.5676,7.2781,7.4268,3059600.0],["2004-09-28",7.4737,7.505,7.1059,7.239,3596700.0],["2004-09-29",7.2155,7.3329,7.0981,7.1998,3925600.0],["2004-09-30",7.192,7.4503,7.1685,7.4189,5145400.0],["2004-10-01",7.5755,7.8572,7.5442,7.8181,4346300.0],["2004-10-04",7.8572,8.4598,7.8259,8.1468,9182800.0],["2004-10-05",8.1389,8.1389,7.8494,7.8728,5266600.0],["2004-10-06",8.0998,8.4833,7.9433,8.3424,6799100.0],["2004-10-07",8.3033,8.3424,8.1546,8.1781,4148000.0],["2004-10-08",7.9902,8.092,7.7946,7.8024,3276100.0],["2004-10-11",7.9042,7.912,7.7868,7.8885,4179500.0],["2004-10-12",7.732,8.0137,7.7085,7.912,4995300.0],["2004-10-13",8.1076,8.2485,7.9511,8.0372,6486200.0],["2004-10-14",7.9902,8.0215,7.7007,7.7476,4043800.0],["2004-10-15",7.7398,7.8259,7.6224,7.6616,2683100.0],["2004-10-18",7.6302,7.9824,7.5833,7.8963,2354900.0],["2004-10-19",7.9824,8.2876,7.9824,8.0372,4821400.0],["2004-10-20",7.7555,8.092,7.6694,7.8259,5816100.0],["2004-10-21",7.8963,8.2485,7.8494,8.225,2762000.0],["2004-10-22",8.2015,8.2172,7.7007,7.7476,3963800.0],["2004-10-25",7.7633,7.9668,7.7007,7.7398,2506500.0],["2004-10-26",7.3016,7.3485,6.4564,6.9885,13780900.0],["2004-10-27",6.9572,7.3955,6.9103,7.3955,8040500.0],["2004-10-28",7.2781,7.2937,6.7459,6.8398,9866900.0],["2004-10-29",6.7772,6.9807,6.7772,6.9572,3487200.0],["2004-11-01",6.9572,7.0981,6.8868,7.012,2848800.0],["2004-11-02",7.012,7.1842,6.8868,7.0198,3597200.0],["2004-11-03",7.2311,7.2703,6.7851,6.9885,3468000.0],["2004-11-04",6.9103,7.012,6.7851,7.0042,3548200.0],["2004-11-05",7.0511,7.1529,6.9103,7.012,4082900.0],["2004-11-08",6.9729,7.1059,6.8868,6.9259,1659900.0],["2004-11-09",6.9259,7.1137,6.9024,7.0824,3780100.0],["2004-11-10",7.0511,7.1216,6.9259,6.9885,2547000.0],["2004-11-11",6.9807,7.2546,6.9416,7.1763,2041700.0],["2004-11-12",7.1998,7.3407,7.1216,7.3094,2862500.0],["2004-11-15",7.3172,7.4659,7.2311,7.4111,2659000.0],["2004-11-16",7.3798,7.7085,7.3016,7.5363,3072400.0],["2004-11-17",7.6772,7.8494,7.6224,7.7633,3139000.0],["2004-11-18",7.6381,7.7868,7.5989,7.7476,2376900.0],["2004-11-19",7.7633,7.9042,7.5911,7.6537,3989300.0],["2004-11-22",7.5755,7.6302,7.4346,7.5676,2394500.0],["2004-11-23",7.6146,7.6146,7.3955,7.4659,2371000.0],["2004-11-24",7.4816,7.732,7.4424,7.6459,2181800.0],["2004-11-26",7.6459,7.8024,7.6224,7.7242,511900.0],["2004-11-29",7.8729,7.9355,7.6303,7.732,3675600.0],["2004-11-30",7.6694,7.8024,7.6459,7.7711,2216900.0],["2004-12-01",7.8024,8.1859,7.8024,8.1702,3241300.0],["2004-12-02",8.1781,8.3659,8.0607,8.3033,4047800.0],["2004-12-03",8.3737,8.5146,8.2407,8.4676,3620700.0],["2004-12-06",8.4363,8.6085,8.3424,8.5381,2169600.0],["2004-12-07",8.5772,8.6867,8.405,8.4833,3352900.0],["2004-12-08",8.3189,8.405,8.0763,8.2407,2982300.0],["2004-12-09",8.0215,8.2172,7.9198,8.1624,2681900.0],["2004-12-10",8.0763,8.2328,8.0215,8.0763,1354700.0],["2004-12-13",8.1702,8.2015,7.9981,8.0998,1565800.0],["2004-12-14",8.2407,8.452,8.1781,8.2798,2675900.0],["2004-12-15",8.3424,8.4441,8.2015,8.2798,1970800.0],["2004-12-16",8.2407,8.3659,7.9902,7.9981,2829700.0],["2004-12-17",7.9355,8.0607,7.8494,7.8963,2437000.0],["2004-12-20",7.912,8.0372,7.6537,7.6694,3953300.0],["2004-12-21",7.7476,7.8807,7.7085,7.8181,4124900.0],["2004-12-22",7.7085,8.6085,7.7085,7.7711,3833000.0],["2004-12-23",7.7711,7.7868,7.6615,7.6772,3265000.0],["2004-12-27",7.7398,7.7398,7.5363,7.6146,3009100.0],["2004-12-28",7.5676,7.6381,7.4111,7.4346,3224000.0],["2004-12-29",7.3955,7.5442,7.3876,7.3955,2516400.0],["2004-12-30",7.3955,7.4503,7.3642,7.3876,1867500.0],["2004-12-31",7.3876,7.4346,7.2937,7.3798,3137500.0],["2005-01-03",7.4346,7.5129,6.9729,7.0355,5185400.0],["2005-01-04",7.0981,7.145,6.7068,6.8946,7382300.0],["2005-01-05",6.9259,7.0198,6.8477,6.879,3787000.0],["2005-01-06",6.965,7.0903,6.8242,6.8398,2693200.0],["2005-01-07",6.9416,6.9964,6.7068,6.7694,3177000.0],["2005-01-10",6.7851,6.9337,6.6755,6.7459,3726000.0],["2005-01-11",6.7303,6.7694,6.4877,6.5268,3593100.0],["2005-01-12",6.6051,6.7459,6.4642,6.5659,2370800.0],["2005-01-13",6.5816,6.6364,6.4407,6.4407,4063000.0],["2005-01-14",6.5581,6.5894,6.4485,6.5659,4337100.0],["2005-01-18",6.4955,6.5738,6.3546,6.4485,4441900.0],["2005-01-19",6.4251,6.4407,6.1746,6.2685,8572300.0],["2005-01-20",5.9868,6.2685,5.9086,5.9946,15389200.0],["2005-01-21",6.0181,6.0807,5.799,5.8303,5085000.0],["2005-01-24",5.8303,5.9007,5.6816,5.6816,2446900.0],["2005-01-25",5.7755,5.8851,5.7286,5.7677,2292900.0],["2005-01-26",5.7364,5.8851,5.6738,5.8616,2217300.0],["2005-01-27",5.8772,6.0651,5.7599,5.8772,2480400.0],["2005-01-28",5.9477,5.9712,5.7286,5.7677,1695100.0],["2005-01-31",5.9086,6.0025,5.8694,5.9399,1587000.0],["2005-02-01",5.8538,5.9712,5.8303,5.8381,2572000.0],["2005-02-02",5.8068,5.9086,5.7364,5.7599,2264700.0],["2005-02-03",5.7129,5.752,5.5407,5.666,2560100.0],["2005-02-04",5.6503,5.9868,5.6503,5.9242,3735800.0],["2005-02-07",5.9633,6.1512,5.9477,5.9868,1893500.0],["2005-02-08",6.0259,6.159,5.979,6.0885,3008300.0],["2005-02-09",6.0885,6.1199,5.752,5.7912,2497700.0],["2005-02-10",5.7755,5.8772,5.6346,5.6973,2335700.0],["2005-02-11",5.7129,5.9477,5.6738,5.9086,2823600.0],["2005-02-14",5.9164,5.9868,5.7833,5.8616,1946600.0],["2005-02-15",5.8459,6.0572,5.7912,5.9086,1686600.0],["2005-02-16",5.8772,5.9712,5.8068,5.932,1407700.0],["2005-02-17",5.979,5.979,5.7129,5.7599,1784100.0],["2005-02-18",5.7833,5.9164,5.7207,5.7286,1810800.0],["2005-02-22",5.6816,5.8929,5.6581,5.6894,1687500.0],["2005-02-23",5.752,5.7755,5.6346,5.6816,1366500.0],["2005-02-24",5.6346,5.7599,5.5877,5.7364,1923100.0],["2005-02-25",5.7442,5.8303,5.6894,5.7912,1727400.0],["2005-02-28",5.7442,5.9399,5.6659,5.6816,2611300.0],["2005-03-01",5.6973,5.8851,5.6973,5.8381,2704200.0],["2005-03-02",5.7912,5.8068,5.6738,5.6894,1609800.0],["2005-03-03",5.6894,5.7286,5.5251,5.5251,4657000.0],["2005-03-04",5.5877,5.6659,5.4233,5.572,10229000.0],["2005-03-07",5.5955,5.7051,5.5642,5.6112,3042800.0],["2005-03-08",5.6112,5.8225,5.5094,5.5486,3232900.0],["2005-03-09",5.5251,5.5955,5.4155,5.4233,2704100.0],["2005-03-10",5.4468,5.6033,5.4233,5.5564,2152300.0],["2005-03-11",5.5955,5.6033,5.3764,5.4312,1464500.0],["2005-03-14",5.4312,5.5016,5.4155,5.4625,1115200.0],["2005-03-15",5.486,5.5173,5.2277,5.2668,1926100.0],["2005-03-16",5.259,5.3607,5.2042,5.2434,2338000.0],["2005-03-17",5.2199,5.3216,5.1338,5.1651,2344200.0],["2005-03-18",5.1338,5.1416,4.8912,4.9616,5650600.0],["2005-03-21",4.9303,5.0164,4.9147,4.9381,1954700.0],["2005-03-22",4.9616,5.0947,4.9225,4.9538,2684900.0],["2005-03-23",4.9303,5.0555,4.9068,4.9147,1938800.0],["2005-03-24",5.0712,5.079,4.9303,4.9538,2275400.0],["2005-03-28",5.0007,5.0477,4.9303,4.9303,1796500.0],["2005-03-29",4.9538,4.9773,4.7503,4.7503,1747500.0],["2005-03-30",4.7973,4.9303,4.7738,4.9147,1234200.0],["2005-03-31",4.9381,5.0086,4.8677,4.9694,2321700.0],["2005-04-01",5.0242,5.0634,4.8521,4.8912,2306100.0],["2005-04-04",4.8677,4.9303,4.7738,4.899,1755700.0],["2005-04-05",4.9147,4.9851,4.7738,4.7973,1450600.0],["2005-04-06",4.7816,4.8834,4.719,4.7347,1204900.0],["2005-04-07",4.719,4.7581,4.6564,4.6642,1879700.0],["2005-04-08",4.6564,4.7034,4.6016,4.6173,2546500.0],["2005-04-11",4.6095,4.6564,4.4529,4.4999,3140000.0],["2005-04-12",4.6095,4.6251,4.4764,4.5703,5734800.0],["2005-04-13",4.5703,4.5703,4.4216,4.4529,2223400.0],["2005-04-14",4.4295,4.4842,4.2651,4.2886,3056700.0],["2005-04-15",4.1712,4.2025,4.0225,4.0929,4080000.0],["2005-04-18",4.0773,4.1242,3.9521,4.0851,2650200.0],["2005-04-19",4.226,4.2964,4.1477,4.1712,3227700.0],["2005-04-20",4.226,4.226,4.0382,4.0695,3049600.0],["2005-04-21",4.2103,4.5703,4.2103,4.4608,6387400.0],["2005-04-22",4.4529,4.4529,4.3042,4.3277,1882200.0],["2005-04-25",4.3355,4.3982,4.3042,4.3277,1898900.0],["2005-04-26",4.3042,4.3903,4.2025,4.2495,4120400.0],["2005-04-27",4.1947,4.2495,4.046,4.1321,5331500.0],["2005-04-28",4.3042,4.4529,4.046,4.0538,6851600.0],["2005-04-29",4.1477,4.1556,3.9286,4.0851,2605000.0],["2005-05-02",4.1086,4.1164,3.9364,4.0069,2032000.0],["2005-05-03",4.0069,4.046,3.9364,3.9677,1872500.0],["2005-05-04",3.9912,4.0851,3.9599,4.0851,1721100.0],["2005-05-05",4.0929,4.1556,4.0225,4.0382,1508400.0],["2005-05-06",4.0773,4.1008,3.999,4.046,962000.0],["2005-05-09",4.0616,4.1086,4.0069,4.1086,1426300.0],["2005-05-10",4.0773,4.1086,4.0382,4.0695,1903500.0],["2005-05-11",4.1399,4.2025,4.0303,4.1556,1524200.0],["2005-05-12",4.1634,4.2025,4.1321,4.1556,1724700.0],["2005-05-13",4.1712,4.4295,4.1634,4.2964,2440900.0],["2005-05-16",4.3042,4.406,4.2573,4.3668,3002100.0],["2005-05-17",4.3747,4.4216,4.3121,4.4216,2116600.0],["2005-05-18",4.4529,4.5077,4.3512,4.4764,2373500.0],["2005-05-19",4.5077,4.6955,4.4686,4.6408,3463000.0],["2005-05-20",4.6486,4.6564,4.539,4.5938,1304800.0],["2005-05-23",4.6173,4.6564,4.4686,4.5077,2690500.0],["2005-05-24",4.4764,4.7738,4.3903,4.7425,3113100.0],["2005-05-25",4.7034,4.9381,4.6799,4.8677,4169600.0],["2005-05-26",4.899,5.0868,4.899,5.0086,3352400.0],["2005-05-27",5.0399,5.0399,4.9147,4.9773,1419300.0],["2005-05-31",4.9773,5.0477,4.9538,4.9538,1503800.0],["2005-06-01",4.9303,4.9538,4.7816,4.9303,3210800.0],["2005-06-02",4.9381,5.0712,4.8051,5.0477,2030400.0],["2005-06-03",5.0947,5.1181,4.9694,5.0399,2289600.0],["2005-06-06",5.0242,5.0555,4.8364,4.946,3642700.0],["2005-06-07",4.9929,5.212,4.9538,5.126,4686700.0],["2005-06-08",5.1494,5.3216,5.1338,5.212,4039600.0],["2005-06-09",5.1964,5.259,5.126,5.2277,2959600.0],["2005-06-10",5.2434,5.2825,5.1964,5.2355,1633900.0],["2005-06-13",5.2199,5.259,5.1494,5.212,925800.0],["2005-06-14",5.2433,5.3294,5.2277,5.2903,1390300.0],["2005-06-15",5.2903,5.4546,5.1964,5.3842,3317900.0],["2005-06-16",5.4938,5.5877,5.3999,5.5486,3870100.0],["2005-06-17",6.0259,6.2372,5.8694,6.2138,24824900.0],["2005-06-20",6.1433,6.1668,5.8303,6.0103,11128200.0],["2005-06-21",6.0885,6.0964,5.9242,5.9477,4837900.0],["2005-06-22",6.0494,6.0885,5.9712,6.0103,3521400.0],["2005-06-23",6.2372,6.3468,6.0494,6.1042,9982100.0],["2005-06-24",6.1433,6.159,5.8068,5.8694,7157100.0],["2005-06-27",5.7051,5.8616,5.6738,5.6738,3345200.0],["2005-06-28",5.7677,5.9086,5.7051,5.8772,2368000.0],["2005-06-29",5.9242,5.9633,5.7286,5.7912,2403000.0],["2005-06-30",5.7677,5.8694,5.752,5.7677,1856400.0],["2005-07-01",5.8146,5.8616,5.7755,5.8538,1367700.0],["2005-07-05",5.7833,5.932,5.7833,5.932,1920200.0],["2005-07-06",5.932,6.0025,5.9086,5.979,1862200.0],["2005-07-07",5.799,6.0259,5.7912,6.0025,3143200.0],["2005-07-08",6.0416,6.2372,6.0025,6.2372,3633000.0],["2005-07-11",6.3077,6.4485,6.2294,6.4485,3601200.0],["2005-07-12",6.5268,6.5424,6.4016,6.5268,2931800.0],["2005-07-13",6.6442,6.652,6.4251,6.4642,4742700.0],["2005-07-14",6.5738,6.6442,6.4016,6.4955,4498900.0],["2005-07-15",6.5346,6.5816,6.4172,6.5581,2432700.0],["2005-07-18",6.4798,6.5738,6.3468,6.3625,2723600.0],["2005-07-19",6.4172,6.5503,6.4172,6.5424,2890300.0],["2005-07-20",6.3859,6.5424,6.3859,6.5111,4026500.0],["2005-07-21",6.5659,6.5972,6.2059,6.2372,7957700.0],["2005-07-22",6.1668,6.4172,6.1433,6.1512,8990600.0],["2005-07-25",6.1199,6.2059,6.0651,6.112,4208400.0],["2005-07-26",6.0885,6.2059,6.0885,6.1746,3772900.0],["2005-07-27",6.1512,6.1825,6.0338,6.0572,2482000.0],["2005-07-28",5.8616,5.979,5.752,5.7833,5480900.0],["2005-07-29",5.5955,5.7912,5.5564,5.7364,4450800.0],["2005-08-01",5.7129,5.8303,5.7129,5.7599,3188900.0],["2005-08-02",5.7599,5.9086,5.7207,5.7833,2611900.0],["2005-08-03",5.7677,5.7677,5.5173,5.5799,3521000.0],["2005-08-04",5.5251,5.6659,5.3999,5.4155,5174900.0],["2005-08-05",5.5173,5.5486,5.3999,5.439,2375500.0],["2005-08-08",5.5094,5.5094,5.306,5.3294,1657500.0],["2005-08-09",5.3999,5.3999,5.2512,5.2668,1795900.0],["2005-08-10",5.3216,5.439,5.2668,5.2981,2421100.0],["2005-08-11",5.3138,5.3999,5.306,5.3842,1985400.0],["2005-08-12",5.3529,5.3842,5.212,5.2199,1440700.0],["2005-08-15",5.2433,5.439,5.2277,5.3842,2230900.0],["2005-08-16",5.6268,5.6659,5.4468,5.5642,4880200.0],["2005-08-17",5.666,5.7207,5.6033,5.666,4009700.0],["2005-08-18",5.7677,5.9399,5.6973,5.8538,6009300.0],["2005-08-19",5.9007,5.9477,5.8381,5.8694,3192300.0],["2005-08-22",5.9633,5.979,5.8225,5.8929,3136000.0],["2005-08-23",5.8772,5.9242,5.7912,5.8381,3091000.0],["2005-08-24",5.8538,6.0494,5.799,5.9086,4053100.0],["2005-08-25",5.9477,6.0651,5.9242,6.0338,3017600.0],["2005-08-26",6.0572,6.0651,5.8694,5.8694,2471200.0],["2005-08-29",5.8303,5.8694,5.7364,5.8694,2593300.0],["2005-08-30",5.7755,5.8772,5.7129,5.7912,2503600.0],["2005-08-31",5.8538,5.9555,5.8225,5.932,3064500.0],["2005-09-01",5.8929,5.9712,5.8381,5.8694,2318200.0],["2005-09-02",5.8772,5.9399,5.8381,5.8851,2502100.0],["2005-09-06",5.8694,5.979,5.8694,5.9399,1615400.0],["2005-09-07",5.9242,5.9399,5.8459,5.8538,2850500.0],["2005-09-08",5.799,5.932,5.7677,5.799,3456000.0],["2005-09-09",5.8381,5.9164,5.799,5.8538,3566300.0],["2005-09-12",5.8225,5.8773,5.7599,5.799,2083100.0],["2005-09-13",5.9086,5.9164,5.7364,5.7833,3569400.0],["2005-09-14",5.7833,5.8068,5.5486,5.572,4044300.0],["2005-09-15",5.6346,5.7207,5.6033,5.619,3454500.0],["2005-09-16",5.6268,5.7051,5.5329,5.572,4451900.0],["2005-09-19",5.572,5.6033,5.4155,5.4233,2969700.0],["2005-09-20",5.4625,5.5173,5.3686,5.3764,2917100.0],["2005-09-21",5.3373,5.439,5.2903,5.3529,2580500.0],["2005-09-22",5.3216,5.3529,5.2512,5.2668,2696700.0],["2005-09-23",5.2981,5.5094,5.2668,5.486,3100100.0],["2005-09-26",5.5407,5.5877,5.439,5.439,1972600.0],["2005-09-27",5.5251,5.5407,5.3842,5.3999,1736300.0],["2005-09-28",5.4155,5.4546,5.3607,5.392,1834400.0],["2005-09-29",5.3607,5.5173,5.3529,5.5016,2277300.0],["2005-09-30",5.486,5.6033,5.4703,5.4938,1129500.0],["2005-10-03",5.486,5.5877,5.4781,5.5094,1682400.0],["2005-10-04",5.5094,5.5407,5.4155,5.4312,1330200.0],["2005-10-05",5.439,5.4547,5.2825,5.306,1605000.0],["2005-10-06",5.4077,5.4077,5.1416,5.1886,2391000.0],["2005-10-07",5.1964,5.306,5.1573,5.2042,2514500.0],["2005-10-10",5.212,5.2512,5.126,5.1729,1877100.0],["2005-10-11",4.6329,4.6408,3.9834,4.0225,21635900.0],["2005-10-12",4.0147,4.1164,3.9129,3.9677,6735200.0],["2005-10-13",3.9677,4.0851,3.9521,4.0773,3449600.0],["2005-10-14",4.0695,4.3121,4.0695,4.2964,5934600.0],["2005-10-17",4.3355,4.3355,4.1712,4.2886,2331700.0],["2005-10-18",4.2651,4.3747,4.2338,4.2729,3068800.0],["2005-10-19",4.226,4.3042,4.1477,4.2808,2159000.0],["2005-10-20",4.3825,4.3825,4.2338,4.2416,1974800.0],["2005-10-21",4.2416,4.4295,4.2416,4.3434,2073000.0],["2005-10-24",4.3825,4.3982,4.2651,4.3512,1802000.0],["2005-10-25",4.359,4.359,4.2573,4.3434,1608700.0],["2005-10-26",4.3355,4.3355,4.1477,4.1634,2590200.0],["2005-10-27",4.1712,4.179,4.0147,4.0695,2781700.0],["2005-10-28",4.0616,4.1399,3.9521,4.0929,3279100.0],["2005-10-31",4.1086,4.2573,4.0929,4.1947,3022900.0],["2005-11-01",4.179,4.2573,4.1086,4.2338,1843500.0],["2005-11-02",4.2495,4.3434,4.1321,4.3434,4702700.0],["2005-11-03",3.9208,3.9912,3.6312,3.8347,14748200.0],["2005-11-04",3.8347,3.8582,3.7173,3.7956,6346700.0],["2005-11-07",3.7799,3.9208,3.7564,3.8895,4180900.0],["2005-11-08",3.8895,3.9677,3.8347,3.9051,2851100.0],["2005-11-09",3.9208,3.9677,3.8738,3.8816,2708100.0],["2005-11-10",3.8895,3.913,3.8112,3.9051,3161500.0],["2005-11-11",3.8738,3.9051,3.8347,3.8425,1927200.0],["2005-11-14",3.8347,3.8582,3.7877,3.819,3513000.0],["2005-11-15",3.819,3.866,3.7799,3.7877,3283800.0],["2005-11-16",3.7877,3.7956,3.6703,3.733,3194000.0],["2005-11-17",3.7251,3.8425,3.6782,3.819,3237600.0],["2005-11-18",3.866,3.9364,3.819,3.8895,2271800.0],["2005-11-21",3.9129,4.046,3.9129,4.0147,2841500.0],["2005-11-22",4.0147,4.0303,3.9208,3.9286,3759300.0],["2005-11-23",3.9129,4.046,3.8425,3.999,2558300.0],["2005-11-25",4.0538,4.1086,4.0225,4.1008,1007300.0],["2005-11-28",4.1008,4.2495,4.0303,4.1712,4641100.0],["2005-11-29",4.1869,4.2495,4.0695,4.1008,2728200.0],["2005-11-30",4.1321,4.2886,4.1164,4.2182,2942100.0],["2005-12-01",4.2495,4.4608,4.226,4.4216,3986200.0],["2005-12-02",4.406,4.5703,4.406,4.4295,3824500.0],["2005-12-05",4.4295,4.4608,4.3042,4.3512,2306200.0],["2005-12-06",4.4451,4.5703,4.4373,4.4921,3029100.0],["2005-12-07",4.4921,4.539,4.3825,4.4138,2208500.0],["2005-12-08",4.4686,4.6486,4.4138,4.4451,3906400.0],["2005-12-09",4.4764,4.539,4.3434,4.5077,2347900.0],["2005-12-12",4.4842,4.5625,4.4295,4.4373,2071300.0],["2005-12-13",4.4373,4.539,4.406,4.4764,2246000.0],["2005-12-14",4.4686,4.4921,4.3825,4.406,1842900.0],["2005-12-15",4.3825,4.3982,4.2729,4.2808,2665700.0],["2005-12-16",4.3042,4.3199,4.1947,4.2416,3140700.0],["2005-12-19",4.2182,4.2651,4.1321,4.1477,2112700.0],["2005-12-20",4.1242,4.2573,4.0382,4.1399,2402500.0],["2005-12-21",4.1164,4.226,4.1164,4.1869,1831300.0],["2005-12-22",4.1556,4.2182,4.1086,4.1556,2238900.0],["2005-12-23",4.1477,4.2025,4.1321,4.1399,1812400.0],["2005-12-27",4.1399,4.1869,4.0773,4.1086,2453400.0],["2005-12-28",4.1556,4.1712,4.1008,4.1321,2332500.0],["2005-12-29",4.1399,4.1477,4.0695,4.0695,1900900.0],["2005-12-30",4.0382,4.0616,3.9756,3.9834,3040700.0],["2006-01-03",4.0147,4.1164,3.9364,4.0773,2705600.0],["2006-01-04",4.0616,4.179,4.0538,4.1321,2366500.0],["2006-01-05",4.1477,4.2964,4.1477,4.2495,2756500.0],["2006-01-06",4.2338,4.3277,4.2338,4.2886,2983600.0],["2006-01-09",4.3199,4.3825,4.2886,4.3668,2881400.0],["2006-01-10",4.3747,4.3982,4.2338,4.3512,3765900.0],["2006-01-11",4.3355,4.4451,4.2964,4.4451,3335600.0],["2006-01-12",4.4451,4.4451,4.3199,4.3355,2753100.0],["2006-01-13",4.3277,4.359,4.2182,4.2651,2047800.0],["2006-01-17",4.226,4.2651,4.1321,4.1399,2900000.0],["2006-01-18",4.1634,4.3277,4.0695,4.3121,4460300.0],["2006-01-19",4.359,4.5938,4.3277,4.5155,5951200.0],["2006-01-20",4.4216,4.4921,4.2964,4.3277,3377600.0],["2006-01-23",4.3512,4.3825,4.2495,4.2808,2591600.0],["2006-01-24",4.2651,4.4451,4.2651,4.4451,4186600.0],["2006-01-25",4.6329,4.6877,4.4999,4.6016,6368300.0],["2006-01-26",4.3434,4.3825,4.0303,4.1164,12283500.0],["2006-01-27",4.1086,4.2182,4.0851,4.1712,4627500.0],["2006-01-30",4.1399,4.1477,4.0851,4.1164,4572900.0],["2006-01-31",4.1086,4.1477,4.0851,4.1321,3198900.0],["2006-02-01",4.1086,4.179,4.0851,4.1634,2440600.0],["2006-02-02",4.1634,4.1712,4.0695,4.0929,2746700.0],["2006-02-03",4.0851,4.1008,4.0303,4.0538,1871200.0],["2006-02-06",4.046,4.0695,3.9912,4.0382,2937600.0],["2006-02-07",4.0616,4.0616,3.9208,3.9677,3613100.0],["2006-02-08",3.9677,4.0382,3.9521,4.0069,3069200.0],["2006-02-09",4.0069,4.1321,3.999,4.0695,3438700.0],["2006-02-10",4.0851,4.1086,3.9912,4.0538,2878400.0],["2006-02-13",4.0303,4.0695,3.9912,4.0147,2588000.0],["2006-02-14",4.0303,4.0773,3.999,4.0303,2004900.0],["2006-02-15",4.0225,4.1086,4.0069,4.046,1993800.0],["2006-02-16",4.0382,4.1556,4.0303,4.1556,2640100.0],["2006-02-17",4.1399,4.226,4.0851,4.1556,2947500.0],["2006-02-21",4.1399,4.1869,4.1086,4.1164,2293600.0],["2006-02-22",4.1164,4.2416,4.1086,4.226,2988200.0],["2006-02-23",4.2338,4.2886,4.1634,4.226,4541000.0],["2006-02-24",4.1947,4.2495,4.1477,4.1634,3249800.0],["2006-02-27",4.1555,4.2025,4.1477,4.1712,2021400.0],["2006-02-28",4.179,4.1869,4.1086,4.1164,2266800.0],["2006-03-01",4.1242,4.2729,4.1086,4.2573,2166600.0],["2006-03-02",4.2495,4.2573,4.1712,4.2416,3224700.0],["2006-03-03",4.226,4.4764,4.1869,4.3825,5865900.0],["2006-03-06",4.4295,4.4921,4.2729,4.3121,3018200.0],["2006-03-07",4.3042,4.3121,4.2103,4.2338,1549200.0],["2006-03-08",4.2338,4.2964,4.1712,4.2651,1947800.0],["2006-03-09",4.2338,4.359,4.1947,4.2416,3768500.0],["2006-03-10",4.2182,4.3825,4.2025,4.3042,2594000.0],["2006-03-13",4.3199,4.4216,4.2886,4.3121,2170600.0],["2006-03-14",4.2886,4.4529,4.2808,4.4138,3770000.0],["2006-03-15",4.4138,4.6642,4.4138,4.6173,6405300.0],["2006-03-16",4.6016,4.7816,4.5155,4.5547,4727900.0],["2006-03-17",4.5781,4.6251,4.4842,4.6173,5171200.0],["2006-03-20",4.6016,4.6642,4.5938,4.6095,2214800.0],["2006-03-21",4.6955,4.8599,4.6173,4.6955,5541900.0],["2006-03-22",4.6799,4.7816,4.6642,4.7347,4674800.0],["2006-03-23",4.766,4.7894,4.6486,4.6955,3558900.0],["2006-03-24",4.7034,5.0321,4.6799,5.0242,7786600.0],["2006-03-27",5.1181,5.3451,5.1181,5.2825,10150800.0],["2006-03-28",5.306,5.392,5.1886,5.2277,5574400.0],["2006-03-29",5.2668,5.3607,5.2434,5.3451,3898200.0],["2006-03-30",5.5329,5.5486,5.3216,5.4468,7859300.0],["2006-03-31",5.4547,5.486,5.2434,5.306,4393700.0],["2006-04-03",5.4077,5.7129,5.3999,5.6346,10650900.0],["2006-04-04",5.6425,5.752,5.6033,5.6268,5192200.0],["2006-04-05",5.5955,5.7051,5.5173,5.6894,3867000.0],["2006-04-06",5.6894,5.7755,5.6268,5.752,2119700.0],["2006-04-07",5.752,5.7677,5.5799,5.6894,5537600.0],["2006-04-10",5.6659,5.6816,5.486,5.619,2879800.0],["2006-04-11",5.6503,5.7129,5.5564,5.6268,3545900.0],["2006-04-12",5.6112,5.7129,5.5877,5.6581,1987900.0],["2006-04-13",5.6503,5.7912,5.6112,5.7755,1537100.0],["2006-04-17",5.7677,5.9399,5.6816,5.752,4583000.0],["2006-04-18",5.7364,6.0651,5.7286,5.979,5551600.0],["2006-04-19",5.9633,6.1825,5.8303,6.0494,5633300.0],["2006-04-20",6.1433,6.2607,6.0338,6.159,5855400.0],["2006-04-21",6.1825,6.2216,5.9477,6.0416,3654600.0],["2006-04-24",5.8303,6.0025,5.6581,5.979,8593900.0],["2006-04-25",5.6581,5.6973,5.4077,5.6894,9568000.0],["2006-04-26",5.6738,5.8381,5.6738,5.8225,5420700.0],["2006-04-27",5.7833,5.8772,5.6894,5.7599,4143400.0],["2006-04-28",5.7442,5.8381,5.5877,5.5877,4647700.0],["2006-05-01",5.5799,5.7442,5.5799,5.6425,2797200.0],["2006-05-02",5.6346,5.7129,5.6033,5.6346,2033700.0],["2006-05-03",5.6346,5.6738,5.5564,5.6581,1764200.0],["2006-05-04",5.619,5.7286,5.619,5.7129,1304800.0],["2006-05-05",5.7051,5.7599,5.6503,5.6503,1531900.0],["2006-05-08",5.6112,5.6581,5.486,5.5173,3251000.0],["2006-05-09",5.486,5.5016,5.392,5.4233,2308700.0],["2006-05-10",5.3842,5.4312,5.2668,5.2903,2141500.0],["2006-05-11",5.2825,5.3373,5.1181,5.126,3203900.0],["2006-05-12",5.0164,5.1025,4.8677,5.0007,3807200.0],["2006-05-15",4.9694,5.1025,4.8051,4.8442,3220000.0],["2006-05-16",4.8755,4.9694,4.7894,4.8208,2034600.0],["2006-05-17",4.7894,4.8599,4.5468,4.5703,4602800.0],["2006-05-18",4.6408,4.7034,4.4529,4.4842,2802800.0],["2006-05-19",4.4999,4.5703,4.406,4.5312,2377600.0],["2006-05-22",4.4999,4.5625,4.2416,4.2495,7445500.0],["2006-05-23",4.3747,4.4999,4.226,4.2573,5670400.0],["2006-05-24",4.2886,4.359,4.1869,4.3199,5869100.0],["2006-05-25",4.3982,4.4999,4.3199,4.4842,3866600.0],["2006-05-26",4.4999,4.5703,4.406,4.4686,2379500.0],["2006-05-30",4.4921,4.4921,4.3747,4.3903,2090500.0],["2006-05-31",4.4138,4.4842,4.2729,4.4295,3076500.0],["2006-06-01",4.4138,4.7112,4.4138,4.7112,3451000.0],["2006-06-02",4.766,4.7816,4.6564,4.7425,4301200.0],["2006-06-05",4.7581,4.7581,4.5468,4.5625,3290000.0],["2006-06-06",4.6799,4.6799,4.4529,4.5468,4976800.0],["2006-06-07",4.5468,4.6408,4.4686,4.4842,2992100.0],["2006-06-08",4.4529,4.4921,4.3042,4.4216,6889200.0],["2006-06-09",4.4608,4.6016,4.4529,4.4686,2982900.0],["2006-06-12",4.4373,4.4999,4.2338,4.2416,3834300.0],["2006-06-13",4.2182,4.359,4.1634,4.179,3705300.0],["2006-06-14",4.1869,4.359,4.1869,4.3042,2566800.0],["2006-06-15",4.3121,4.7034,4.3121,4.539,5490100.0],["2006-06-16",4.5312,4.5312,4.2495,4.2651,6835500.0],["2006-06-19",4.2964,4.3199,4.1947,4.2573,2906700.0],["2006-06-20",4.2495,4.3042,4.1634,4.1712,2135200.0],["2006-06-21",4.179,4.3982,4.0929,4.3982,8583900.0],["2006-06-22",4.3825,4.406,4.2025,4.2416,3363600.0],["2006-06-23",4.226,4.3668,4.1712,4.2886,2781100.0],["2006-06-26",4.2808,4.4216,4.2416,4.406,2228200.0],["2006-06-27",4.3903,4.4842,4.2338,4.2808,2763600.0],["2006-06-28",4.2729,4.2964,4.0303,4.1321,4076400.0],["2006-06-29",4.1555,4.3277,4.0929,4.3121,3203200.0],["2006-06-30",4.3121,4.3277,4.1947,4.3121,2598300.0],["2006-07-03",4.2573,4.3121,4.2338,4.2886,822000.0],["2006-07-05",4.226,4.3042,4.2103,4.2573,1514200.0],["2006-07-06",4.2573,4.3434,4.226,4.2338,2844400.0],["2006-07-07",4.226,4.2495,3.9677,4.0382,4798100.0],["2006-07-10",4.0695,4.0851,3.866,3.8816,3950000.0],["2006-07-11",3.8895,4.0069,3.8112,3.999,4401900.0],["2006-07-12",3.9677,4.0382,3.7956,3.8034,3745900.0],["2006-07-13",3.7643,3.8034,3.5921,3.639,7202200.0],["2006-07-14",3.6312,3.7643,3.6156,3.7408,3476700.0],["2006-07-17",3.7564,3.8269,3.6703,3.6703,2225600.0],["2006-07-18",3.7095,3.7408,3.5295,3.6312,4588800.0],["2006-07-19",3.6547,3.6938,3.5921,3.6312,5407700.0],["2006-07-20",3.9051,4.046,3.4903,3.5608,11634000.0],["2006-07-21",3.1851,3.326,3.1617,3.2086,12357400.0],["2006-07-24",3.2477,3.3025,3.1538,3.1851,6278900.0],["2006-07-25",3.2712,3.3495,3.2008,3.2791,4807200.0],["2006-07-26",3.2556,3.4825,3.2399,3.4512,5591700.0],["2006-07-27",3.4825,3.4982,3.2791,3.2947,2970800.0],["2006-07-28",3.3104,3.4512,3.2869,3.4356,3402400.0],["2006-07-31",3.4747,3.4825,3.3651,3.4356,3586700.0],["2006-08-01",3.4043,3.4434,3.2947,3.3182,2270300.0],["2006-08-02",3.3182,3.4512,3.3104,3.4434,3539200.0],["2006-08-03",3.4043,3.506,3.3495,3.4982,5261200.0],["2006-08-04",3.5217,3.553,3.326,3.4747,4914700.0],["2006-08-07",3.4434,3.5217,3.373,3.4512,2049100.0],["2006-08-08",3.4512,3.4982,3.4043,3.4199,2200300.0],["2006-08-09",3.4903,3.5217,3.3417,3.3573,2833500.0],["2006-08-10",3.3495,3.4434,3.3025,3.4043,1532400.0],["2006-08-11",3.3808,3.4043,3.2556,3.3104,2165400.0],["2006-08-14",3.3417,3.459,3.3338,3.4121,2307600.0],["2006-08-15",3.459,3.5608,3.4434,3.5608,1899500.0],["2006-08-16",3.5843,3.686,3.4904,3.6703,2779400.0],["2006-08-17",3.639,3.7408,3.5921,3.639,3422000.0],["2006-08-18",3.639,3.6703,3.5217,3.639,2491400.0],["2006-08-21",3.6156,3.6156,3.4903,3.5608,1547200.0],["2006-08-22",3.5373,3.5921,3.4825,3.5138,2141300.0],["2006-08-23",3.506,3.5608,3.3808,3.4043,2889700.0],["2006-08-24",3.4043,3.4356,3.3495,3.4277,2058900.0],["2006-08-25",3.4199,3.553,3.4199,3.5373,3104100.0],["2006-08-28",3.5608,3.6156,3.5138,3.5999,1859600.0],["2006-08-29",3.6156,3.7251,3.5295,3.7095,3562500.0],["2006-08-30",3.7251,3.7408,3.6234,3.6938,2982500.0],["2006-08-31",3.7016,3.7173,3.5999,3.6234,2793800.0],["2006-09-01",3.6547,3.9129,3.5843,3.8425,4019600.0],["2006-09-05",3.8347,3.9912,3.7721,3.9912,3144300.0],["2006-09-06",3.9521,3.9599,3.6312,3.639,4673100.0],["2006-09-07",3.639,3.733,3.5373,3.686,3459500.0],["2006-09-08",3.6938,3.7486,3.6703,3.733,1675000.0],["2006-09-11",3.7016,3.7486,3.5608,3.733,2986100.0],["2006-09-12",3.7095,3.8973,3.7095,3.8973,2803600.0],["2006-09-13",3.8973,3.9756,3.8034,3.819,3667900.0],["2006-09-14",3.7956,4.226,3.7799,4.1556,9725100.0],["2006-09-15",4.2729,4.2964,4.1869,4.2103,9908400.0],["2006-09-18",4.2025,4.226,4.1164,4.1399,6874900.0],["2006-09-19",4.179,4.3042,4.1321,4.1869,4368100.0],["2006-09-20",4.226,4.539,4.1947,4.4921,7693000.0],["2006-09-21",4.3825,4.3825,4.1477,4.179,4824900.0],["2006-09-22",4.1555,4.2338,4.0851,4.1712,4486200.0],["2006-09-25",4.2495,4.3747,4.1477,4.3199,3529600.0],["2006-09-26",4.3355,4.3903,4.2573,4.2886,5039000.0],["2006-09-27",4.2729,4.3668,4.1321,4.1477,4058100.0],["2006-09-28",4.1556,4.2651,4.0382,4.2025,3388600.0],["2006-09-29",4.1869,4.2416,4.046,4.0616,3117900.0],["2006-10-02",4.0695,4.0773,3.9208,3.9599,4455700.0],["2006-10-03",5.2981,5.6425,5.2042,5.3607,35502600.0],["2006-10-04",5.3373,5.5094,5.2825,5.4703,14211100.0],["2006-10-05",5.3842,5.5251,5.3607,5.4938,5258500.0],["2006-10-06",5.4546,5.4703,5.3373,5.4468,4560100.0],["2006-10-09",5.4468,5.5094,5.3529,5.5094,3474900.0],["2006-10-10",5.486,5.5094,5.2903,5.3686,4941100.0],["2006-10-11",5.306,5.4625,5.1573,5.3686,9109500.0],["2006-10-12",5.3999,5.4233,5.3294,5.3529,4479600.0],["2006-10-13",5.3607,5.619,5.2981,5.5642,6782500.0],["2006-10-16",5.5486,5.7207,5.4938,5.6425,5162400.0],["2006-10-17",5.6268,5.6346,5.4155,5.5486,5357000.0],["2006-10-18",5.4077,5.5955,5.3607,5.4233,5769300.0],["2006-10-19",5.392,5.4468,5.3216,5.3842,2424000.0],["2006-10-20",5.392,5.392,5.2825,5.306,2033900.0],["2006-10-23",5.2668,5.3529,5.212,5.306,2481900.0],["2006-10-24",5.2981,5.3607,5.1338,5.1416,3615000.0],["2006-10-25",5.1416,5.4155,5.126,5.2668,4203400.0],["2006-10-26",5.2434,5.3607,5.1651,5.2747,3170000.0],["2006-10-27",5.2042,5.2433,5.1025,5.1416,2764700.0],["2006-10-30",5.1103,5.2668,5.0086,5.2434,2642100.0],["2006-10-31",5.259,5.3842,5.1025,5.1886,2233000.0],["2006-11-01",5.1886,5.259,4.8912,4.9303,4998100.0],["2006-11-02",5.0868,5.2825,4.9694,5.2277,8458300.0],["2006-11-03",5.2825,5.3607,5.1494,5.2042,3758500.0],["2006-11-06",5.2277,5.3686,5.2042,5.3216,3011500.0],["2006-11-07",5.3373,5.3999,5.2512,5.2668,4312200.0],["2006-11-08",5.1886,5.2668,5.126,5.2277,3789700.0],["2006-11-09",5.2825,5.3216,5.0634,5.1494,3749500.0],["2006-11-10",5.126,5.3216,5.1025,5.2903,2373600.0],["2006-11-13",5.126,5.2747,5.126,5.2512,3929000.0],["2006-11-14",5.2433,5.4781,5.2199,5.4781,3902000.0],["2006-11-15",5.4625,5.6033,5.4155,5.4703,4838200.0],["2006-11-16",5.4781,5.572,5.4233,5.5094,3042900.0],["2006-11-17",5.4781,5.486,5.3294,5.3373,3970000.0],["2006-11-20",5.3138,5.4781,5.2903,5.4625,3558200.0],["2006-11-21",5.4468,5.486,5.3764,5.3842,2235400.0],["2006-11-22",5.4312,5.6033,5.3999,5.5799,3306200.0],["2006-11-24",5.5799,5.619,5.4938,5.5094,1234700.0],["2006-11-27",5.4625,5.5251,5.3607,5.3842,2472500.0],["2006-11-28",5.3842,5.392,5.1886,5.3216,2951300.0],["2006-11-29",5.3607,5.4781,5.3451,5.4312,3216900.0],["2006-11-30",5.4155,5.7129,5.392,5.666,5620000.0],["2006-12-01",5.6425,5.7442,5.486,5.572,2985900.0],["2006-12-04",5.6112,5.8694,5.5877,5.8616,4265200.0],["2006-12-05",5.8694,5.9946,5.8068,5.8929,5102300.0],["2006-12-06",5.8694,6.0494,5.8616,5.8616,4202200.0],["2006-12-07",5.8694,6.0103,5.8381,5.8772,2776800.0],["2006-12-08",5.8459,5.979,5.7364,5.8459,1951800.0],["2006-12-11",5.8303,5.932,5.7677,5.9007,3784400.0],["2006-12-12",5.8851,5.9712,5.7599,5.8225,4690700.0],["2006-12-13",5.8538,5.9086,5.752,5.8616,4099900.0],["2006-12-14",5.8538,5.9477,5.799,5.8694,4530100.0],["2006-12-15",5.9399,6.2059,5.9399,6.1512,7415200.0],["2006-12-18",6.2138,6.2372,5.8929,5.8929,9004800.0],["2006-12-19",5.8303,5.8459,5.5016,5.5094,7476700.0],["2006-12-20",5.7833,5.7912,5.5642,5.5877,8778400.0],["2006-12-21",5.6346,5.6425,5.4938,5.5799,4914200.0],["2006-12-22",5.5642,5.5799,5.439,5.4468,2238200.0],["2006-12-26",5.4625,5.6503,5.4233,5.6268,3054500.0],["2006-12-27",5.619,5.7129,5.5407,5.5877,2590600.0],["2006-12-28",5.572,5.6659,5.572,5.6425,2078400.0],["2006-12-29",5.6268,5.7677,5.5173,5.5407,3271900.0],["2007-01-03",5.6503,5.8381,5.4938,5.6816,5824600.0],["2007-01-04",5.6816,5.7833,5.5955,5.7442,4426500.0],["2007-01-05",5.6816,5.6816,5.1964,5.2825,10157500.0],["2007-01-08",5.2747,5.4625,5.259,5.4077,5201400.0],["2007-01-09",5.4468,5.619,5.306,5.5564,7568100.0],["2007-01-10",5.5094,5.619,5.4155,5.486,4915500.0],["2007-01-11",5.4938,5.7833,5.4938,5.7442,6624700.0],["2007-01-12",5.7207,6.0025,5.7207,5.8538,7366600.0],["2007-01-16",5.8538,5.9399,5.7599,5.7677,2186900.0],["2007-01-17",5.7755,5.8694,5.7207,5.7442,2865900.0],["2007-01-18",5.6581,5.6581,5.3999,5.4233,4064900.0],["2007-01-19",5.3842,5.4625,5.2277,5.392,5191000.0],["2007-01-22",5.392,5.4312,5.1729,5.1807,3682000.0],["2007-01-23",5.2042,5.3451,5.1964,5.2277,3858700.0],["2007-01-24",5.4312,5.6346,5.3607,5.5329,4418600.0],["2007-01-25",5.572,5.6659,5.3294,5.4781,6605600.0],["2007-01-26",5.2825,5.306,5.126,5.2668,6575400.0],["2007-01-29",5.2512,5.2903,5.0555,5.1573,5910900.0],["2007-01-30",5.1964,5.212,5.079,5.1025,3666000.0],["2007-01-31",5.1181,5.2825,5.0477,5.1416,4679100.0],["2007-02-01",5.1886,5.2825,5.1494,5.2747,3999200.0],["2007-02-02",5.2512,5.3999,5.2512,5.306,3618000.0],["2007-02-05",5.2825,5.392,5.2668,5.3451,2823700.0],["2007-02-06",5.3373,5.3607,5.1729,5.2042,2983100.0],["2007-02-07",5.1964,5.4155,5.1964,5.392,3461400.0],["2007-02-08",5.3686,5.439,5.3138,5.3842,3177000.0],["2007-02-09",5.4077,5.439,5.2042,5.2355,3195600.0],["2007-02-12",5.2747,5.2747,5.1729,5.2042,2172900.0],["2007-02-13",5.2277,5.2747,5.0868,5.1025,4554900.0],["2007-02-14",5.1181,5.1807,5.1103,5.1416,4989300.0],["2007-02-15",5.1573,5.2747,5.126,5.1729,4789300.0],["2007-02-16",5.1729,5.2981,5.1338,5.2668,2760200.0],["2007-02-20",5.2355,5.4468,5.212,5.4155,3248900.0],["2007-02-21",5.3607,5.392,5.2434,5.3138,2739800.0],["2007-02-22",5.3216,5.4233,5.259,5.3529,2290000.0],["2007-02-23",5.3529,5.5173,5.3373,5.4546,2958500.0],["2007-02-26",5.4938,5.5251,5.3529,5.5251,3138600.0],["2007-02-27",5.3294,5.3999,5.1416,5.2277,22015200.0],["2007-02-28",5.2433,5.2747,5.1494,5.1651,4628800.0],["2007-03-01",5.1025,5.2042,5.0007,5.079,5378100.0],["2007-03-02",5.0477,5.1494,5.0086,5.0164,4539900.0],["2007-03-05",4.9303,5.0712,4.8677,4.8834,2767400.0],["2007-03-06",5.0868,5.1181,4.9851,5.0868,3877800.0],["2007-03-07",5.0868,5.1494,5.0399,5.0947,2545300.0],["2007-03-08",5.1416,5.1886,5.0947,5.1181,2041100.0],["2007-03-09",5.1651,5.2434,5.079,5.212,4307200.0],["2007-03-12",5.212,5.2903,5.1964,5.2355,4903300.0],["2007-03-13",5.212,5.2747,5.079,5.1494,4411900.0],["2007-03-14",5.1103,5.2199,5.0086,5.1025,3364800.0],["2007-03-15",5.0947,5.1964,5.0321,5.1886,1910500.0],["2007-03-16",5.1807,5.1964,5.1025,5.1103,2964700.0],["2007-03-19",5.1416,5.212,5.0086,5.032,2932600.0],["2007-03-20",5.0164,5.0868,5.0007,5.0086,2079000.0],["2007-03-21",5.0242,5.126,4.899,5.0947,4575200.0],["2007-03-22",4.8912,4.9538,4.7347,4.7347,8789100.0],["2007-03-23",4.7347,4.7503,4.5468,4.5938,7529800.0],["2007-03-26",4.586,4.7347,4.5547,4.7268,4554700.0],["2007-03-27",4.6955,4.7503,4.6251,4.6955,3247500.0],["2007-03-28",4.7112,4.7347,4.6016,4.6016,3083200.0],["2007-03-29",4.5468,4.5468,4.3512,4.4373,6043800.0],["2007-03-30",4.4295,4.5312,4.4216,4.4999,2751100.0],["2007-04-02",4.4529,4.4764,4.3512,4.4686,2988600.0],["2007-04-03",4.4686,4.5703,4.4373,4.4529,3242000.0],["2007-04-04",4.4216,4.4764,4.4216,4.4686,3301600.0],["2007-04-05",4.4608,4.6095,4.4373,4.5625,2562000.0],["2007-04-09",4.5703,4.6642,4.5155,4.6408,4119600.0],["2007-04-10",4.6251,4.8208,4.6095,4.8051,4740300.0],["2007-04-11",4.8129,4.8442,4.7034,4.7973,4805700.0],["2007-04-12",4.7973,4.8912,4.7973,4.8521,4785300.0],["2007-04-13",4.8442,4.9616,4.7816,4.9616,3264100.0],["2007-04-16",4.9694,5.0007,4.8912,4.9616,2776000.0],["2007-04-17",4.9694,4.9694,4.8755,4.899,3667400.0],["2007-04-18",4.8677,5.212,4.8599,5.0007,4746300.0],["2007-04-19",4.9694,5.2199,4.8912,5.0947,6357200.0],["2007-04-20",5.1494,5.1651,4.9381,5.0086,3471000.0],["2007-04-23",4.9694,4.9929,4.7973,4.8442,3835100.0],["2007-04-24",4.9303,5.0321,4.7816,4.9538,4312900.0],["2007-04-25",4.9303,4.9538,4.7816,4.8208,5361700.0],["2007-04-26",5.0868,5.8616,5.0868,5.8303,14960500.0],["2007-04-27",5.799,5.8146,5.5642,5.619,6121600.0],["2007-04-30",5.6033,5.6346,5.392,5.392,8172100.0],["2007-05-01",5.4077,5.5564,5.3294,5.392,7587000.0],["2007-05-02",5.4155,5.5407,5.3999,5.4546,5788000.0],["2007-05-03",5.4781,5.4938,5.4233,5.4781,3680900.0],["2007-05-04",5.5094,5.5564,5.4625,5.5329,5425900.0],["2007-05-07",5.5173,5.5799,5.4077,5.4468,2804200.0],["2007-05-08",5.4155,5.5955,5.4155,5.5486,4521200.0],["2007-05-09",5.5329,5.6581,5.5173,5.5955,3517900.0],["2007-05-10",5.5407,5.6425,5.439,5.4468,2503700.0],["2007-05-11",5.6346,5.6894,5.4703,5.6268,4278200.0],["2007-05-14",5.7129,5.8146,5.7129,5.7364,5182900.0],["2007-05-15",5.7677,5.799,5.5564,5.5877,3021700.0],["2007-05-16",5.5877,5.7442,5.5329,5.7129,3781500.0],["2007-05-17",5.7129,5.8225,5.6346,5.6503,3125900.0],["2007-05-18",5.6581,5.7129,5.5329,5.6738,3656300.0],["2007-05-21",5.6581,5.7599,5.5799,5.666,3319300.0],["2007-05-22",5.6503,5.8068,5.5955,5.799,3605800.0],["2007-05-23",6.0338,6.0651,5.8303,5.8459,5903500.0],["2007-05-24",5.8303,5.8381,5.572,5.5955,3456000.0],["2007-05-25",5.6581,5.752,5.6033,5.7442,2552100.0],["2007-05-29",5.7677,5.8303,5.6033,5.7129,2885500.0],["2007-05-30",5.6425,5.6503,5.5329,5.5564,5130700.0],["2007-05-31",5.6033,5.6581,5.5251,5.5486,5727700.0],["2007-06-01",5.5564,5.799,5.5564,5.6894,4151900.0],["2007-06-04",5.6738,5.7833,5.6659,5.7051,1779600.0],["2007-06-05",5.6816,5.7755,5.6425,5.7051,2229900.0],["2007-06-06",5.6346,5.7051,5.5955,5.7051,2797600.0],["2007-06-07",5.6503,5.7207,5.619,5.6425,5061500.0],["2007-06-08",5.619,5.8146,5.619,5.799,3896700.0],["2007-06-11",5.7833,5.8381,5.7051,5.7364,2156300.0],["2007-06-12",5.6894,5.7755,5.5642,5.5642,3762700.0],["2007-06-13",5.572,5.6894,5.572,5.6346,4273900.0],["2007-06-14",5.6346,5.6973,5.5955,5.6425,3876800.0],["2007-06-15",5.7286,5.7286,5.6112,5.6346,4494600.0],["2007-06-18",5.6425,5.6973,5.572,5.6816,3836200.0],["2007-06-19",5.6659,5.8146,5.5877,5.6738,3317100.0],["2007-06-20",5.6738,5.7129,5.5955,5.6112,2313100.0],["2007-06-21",5.5955,5.7599,5.5799,5.7442,2925400.0],["2007-06-22",5.7129,5.7286,5.6112,5.6425,2923000.0],["2007-06-25",5.6112,5.6816,5.5642,5.6268,3683500.0],["2007-06-26",5.6425,5.6973,5.5799,5.6816,3673800.0],["2007-06-27",5.6268,5.8225,5.619,5.7755,3057300.0],["2007-06-28",5.7677,5.7912,5.7051,5.7207,2730300.0],["2007-06-29",5.752,5.8851,5.7286,5.752,4664600.0],["2007-07-02",6.0338,6.0494,5.8303,5.9555,6308700.0],["2007-07-03",6.0572,6.1277,5.9477,6.0181,2451400.0],["2007-07-05",6.0651,6.0885,5.9633,6.0025,2037000.0],["2007-07-06",6.0025,6.0651,5.9868,6.0651,2373700.0],["2007-07-09",6.112,6.1433,6.0416,6.0572,2897900.0],["2007-07-10",6.0338,6.0572,5.9242,5.9946,3433500.0],["2007-07-11",6.0025,6.3546,6.0025,6.3233,8940600.0],["2007-07-12",6.2998,6.5111,6.2764,6.4407,6114000.0],["2007-07-13",6.4407,6.5659,6.4094,6.519,3606800.0],["2007-07-16",6.519,6.7459,6.5111,6.6207,5721600.0],["2007-07-17",6.6677,6.7772,6.4798,6.5424,4840100.0],["2007-07-18",6.4798,6.519,6.2059,6.4564,6260200.0],["2007-07-19",6.7459,7.0746,6.7146,6.9494,12506100.0],["2007-07-20",6.9416,6.9494,6.8085,6.8711,4191100.0],["2007-07-23",6.8633,6.9729,6.8555,6.8868,4429100.0],["2007-07-24",6.8555,6.8555,6.5894,6.6129,3896600.0],["2007-07-25",6.6911,6.7146,6.472,6.5659,6140000.0],["2007-07-26",6.4642,6.472,6.1199,6.2764,5224100.0],["2007-07-27",6.2529,6.3155,6.0885,6.112,5570000.0],["2007-07-30",6.1512,6.3468,6.1512,6.3077,4824100.0],["2007-07-31",6.4094,6.4798,6.1981,6.1981,7369300.0],["2007-08-01",6.1433,6.2842,5.9868,6.1433,6289000.0],["2007-08-02",6.1668,6.2998,6.0103,6.2842,5512300.0],["2007-08-03",6.2607,6.2764,6.0259,6.0729,5676000.0],["2007-08-06",6.0729,6.2138,5.9712,6.1277,5840000.0],["2007-08-07",6.0807,6.1042,5.7129,5.8538,6908500.0],["2007-08-08",5.9164,5.9242,5.3529,5.6581,11836100.0],["2007-08-09",5.4703,5.6268,5.3842,5.4233,7240200.0],["2007-08-10",5.3138,5.932,5.259,5.7912,6668300.0],["2007-08-13",5.7442,6.0103,5.7442,5.9086,5521300.0],["2007-08-14",5.9007,6.0181,5.799,5.8694,6020100.0],["2007-08-15",5.8459,5.9633,5.5955,5.619,4123500.0],["2007-08-16",5.5564,5.6503,5.2981,5.6425,5082200.0],["2007-08-17",5.8616,6.1512,5.7207,6.0103,8345900.0],["2007-08-20",6.0259,6.0416,5.8381,5.8694,3746400.0],["2007-08-21",5.8068,6.0025,5.752,5.9868,3771100.0],["2007-08-22",6.0338,6.1512,6.0338,6.1199,3124000.0],["2007-08-23",6.1668,6.1903,6.0416,6.0651,2676100.0],["2007-08-24",6.1042,6.2607,6.0651,6.1825,3484400.0],["2007-08-27",6.1668,6.2216,5.9946,6.0103,1621500.0],["2007-08-28",5.979,5.9868,5.8538,5.8616,2040800.0],["2007-08-29",5.8929,5.979,5.7912,5.8381,3426000.0],["2007-08-30",5.8146,5.9712,5.8068,5.9164,4075200.0],["2007-08-31",5.9868,6.2216,5.9399,6.1746,4336900.0],["2007-09-04",6.3233,6.6051,6.292,6.4877,7040400.0],["2007-09-05",6.4172,6.4798,6.2529,6.339,3730000.0],["2007-09-06",6.3468,6.5111,6.2607,6.4329,5571300.0],["2007-09-07",6.3077,6.3859,6.2607,6.3077,3426500.0],["2007-09-10",6.3625,6.4016,6.1355,6.2842,4055700.0],["2007-09-11",6.2842,6.4564,6.2451,6.3781,4189700.0],["2007-09-12",6.3703,6.6442,6.3468,6.5346,4516400.0],["2007-09-13",6.5738,6.7459,6.4564,6.5972,5238400.0],["2007-09-14",6.5738,6.8477,6.5346,6.6833,3173800.0],["2007-09-17",6.652,6.6911,6.5581,6.6598,2808700.0],["2007-09-18",6.699,6.9024,6.6285,6.8555,3286600.0],["2007-09-19",6.8711,7.1294,6.7616,6.8164,5545800.0],["2007-09-20",6.785,7.0903,6.7772,7.0746,4396100.0],["2007-09-21",7.192,7.4189,7.0824,7.3094,6675300.0],["2007-09-24",7.325,7.325,7.1294,7.192,2244500.0],["2007-09-25",7.0981,7.4737,7.0981,7.3876,3821300.0],["2007-09-26",7.4189,7.4424,7.2155,7.3094,3494100.0],["2007-09-27",7.325,7.3329,7.1294,7.2077,3046700.0],["2007-09-28",7.1998,7.2781,7.0355,7.0746,3930300.0],["2007-10-01",7.0433,7.1216,6.9337,7.0433,4060900.0],["2007-10-02",7.1216,7.1998,7.0746,7.145,2920500.0],["2007-10-03",7.1137,7.1137,6.7459,6.8477,5999500.0],["2007-10-04",6.879,6.8868,6.7459,6.8711,2825400.0],["2007-10-05",7.0433,7.2703,6.9885,7.1294,4741100.0],["2007-10-08",7.0981,7.1998,7.0511,7.1216,1549100.0],["2007-10-09",7.1216,7.1294,6.9494,7.0981,2464000.0],["2007-10-10",7.1137,7.1607,7.012,7.0981,2116200.0],["2007-10-11",7.1763,7.192,6.8164,6.9024,4755900.0],["2007-10-12",6.8868,7.0511,6.8868,7.0198,3386600.0],["2007-10-15",7.0511,7.0824,6.9494,6.9964,2118200.0],["2007-10-16",7.0198,7.239,6.8868,7.0511,3466700.0],["2007-10-17",7.1529,7.239,7.0511,7.1685,2232400.0],["2007-10-18",7.1372,7.239,7.0903,7.1763,2474800.0],["2007-10-19",7.1685,7.192,6.879,6.8868,2738700.0],["2007-10-22",6.832,6.9494,6.7068,6.8868,2031600.0],["2007-10-23",6.965,7.012,6.832,6.9964,2374800.0],["2007-10-24",6.9337,6.9963,6.7068,6.8164,4522200.0],["2007-10-25",6.8398,6.8868,6.4642,6.5816,4729700.0],["2007-10-26",6.6442,6.7851,6.6129,6.7616,2713900.0],["2007-10-29",6.8085,7.1059,6.7537,7.0198,3992000.0],["2007-10-30",7.0198,7.2624,7.012,7.1685,3566200.0],["2007-10-31",7.2155,7.239,7.0433,7.2155,3135900.0],["2007-11-01",7.145,7.2233,6.9572,7.0824,4803100.0],["2007-11-02",7.2468,7.419,7.0433,7.2311,6210300.0],["2007-11-05",7.1763,7.3563,7.1372,7.2781,3989200.0],["2007-11-06",7.3329,7.3485,7.1607,7.3016,2798200.0],["2007-11-07",7.2076,7.2468,6.8555,6.8633,6471300.0],["2007-11-08",6.9181,6.9181,6.4564,6.6051,5855400.0],["2007-11-09",6.5346,6.5424,6.2998,6.3233,4816800.0],["2007-11-12",6.3311,6.3781,6.2451,6.292,4262700.0],["2007-11-13",6.339,6.6207,6.339,6.6207,4491400.0],["2007-11-14",6.7537,6.8007,6.6129,6.7303,5399600.0],["2007-11-15",6.6911,6.9181,6.5346,6.8868,6283900.0],["2007-11-16",6.879,7.0198,6.7694,6.9807,4105400.0],["2007-11-19",6.8946,6.9885,6.6911,6.7146,4268800.0],["2007-11-20",6.6911,6.7537,6.4094,6.4172,9149900.0],["2007-11-21",6.3546,6.4172,6.1433,6.2685,3387900.0],["2007-11-23",6.3077,6.5738,6.3077,6.519,1097200.0],["2007-11-26",6.5033,6.6442,6.3703,6.3781,2919600.0],["2007-11-27",6.3938,6.5738,6.339,6.5503,2522900.0],["2007-11-28",6.6677,6.9572,6.6677,6.9181,6149700.0],["2007-11-29",6.8633,7.0277,6.8242,6.9729,3374300.0],["2007-11-30",7.0355,7.239,7.012,7.1059,5013900.0],["2007-12-03",7.1216,7.1216,6.7929,6.8007,4067100.0],["2007-12-04",6.7851,6.8398,6.6677,6.7772,3508600.0],["2007-12-05",6.879,7.2546,6.832,7.2155,5172800.0],["2007-12-06",7.2233,7.4033,7.2155,7.325,4497000.0],["2007-12-07",7.3563,7.3563,7.2077,7.2546,1781500.0],["2007-12-10",7.2546,7.3798,7.2468,7.2624,2517000.0],["2007-12-11",7.2937,7.3798,6.9103,6.9337,2889200.0],["2007-12-12",7.1842,7.2311,6.8868,7.0277,2702700.0],["2007-12-13",6.9416,7.0746,6.9103,7.0433,2580200.0],["2007-12-14",6.9337,7.012,6.8711,6.9181,2739700.0],["2007-12-17",6.8633,6.9181,6.6051,6.6051,2397800.0],["2007-12-18",6.6677,6.699,6.4877,6.6051,2890600.0],["2007-12-19",6.5972,6.6051,6.4485,6.5972,2652800.0],["2007-12-20",6.6677,6.7616,6.5972,6.7616,2084000.0],["2007-12-21",6.9103,6.9103,6.7303,6.7772,3107200.0],["2007-12-24",6.8085,7.0042,6.7929,6.9494,838800.0],["2007-12-26",6.8946,7.0198,6.8946,6.9807,1568300.0],["2007-12-27",6.9259,6.9807,6.8242,6.8398,1321800.0],["2007-12-28",6.8946,6.9337,6.6911,6.7694,1020600.0],["2007-12-31",6.6911,6.7929,6.6129,6.652,1374400.0],["2008-01-02",6.6285,6.7381,6.472,6.5346,2406300.0],["2008-01-03",6.5581,6.5738,6.4564,6.5346,3157700.0],["2008-01-04",6.4329,6.4642,5.8225,5.932,10347800.0],["2008-01-07",5.9477,6.1981,5.9164,6.0572,4622900.0],["2008-01-08",6.0964,6.2372,5.8146,5.8538,3769800.0],["2008-01-09",5.932,6.0494,5.7599,6.0181,4685800.0],["2008-01-10",6.1355,6.3233,6.0259,6.2059,9183700.0],["2008-01-11",6.0885,6.1042,5.666,5.7364,6320000.0],["2008-01-14",5.799,5.979,5.7912,5.9164,3445800.0],["2008-01-15",5.8929,5.932,5.6503,5.7207,3133700.0],["2008-01-16",5.6346,5.8616,5.5642,5.799,4050700.0],["2008-01-17",5.8068,5.8303,5.486,5.5251,4988800.0],["2008-01-18",5.8068,6.5111,5.8068,6.4329,13439900.0],["2008-01-22",5.8616,6.6911,5.8225,6.5111,6514300.0],["2008-01-23",6.2372,6.4407,6.0103,6.4329,4829000.0],["2008-01-24",6.4955,6.8085,6.4407,6.699,4228700.0],["2008-01-25",6.7303,6.7459,6.3859,6.4329,3575100.0],["2008-01-28",6.3625,6.472,6.2685,6.4407,2858700.0],["2008-01-29",6.472,6.5738,6.292,6.4955,2155000.0],["2008-01-30",6.4329,6.5111,6.2138,6.2998,3101600.0],["2008-01-31",6.2059,6.4094,6.1903,6.2998,2433500.0],["2008-02-01",6.339,6.5424,6.0885,6.519,3394200.0],["2008-02-04",6.4955,6.5816,6.3233,6.3703,2891900.0],["2008-02-05",6.2842,6.4485,5.979,6.2998,7941000.0],["2008-02-06",6.3625,6.4172,5.9399,5.9633,4162800.0],["2008-02-07",5.932,6.339,5.8851,6.2685,3900800.0],["2008-02-08",6.2529,6.4798,6.2294,6.4016,3606400.0],["2008-02-11",6.5659,6.6051,6.4251,6.5738,3272600.0],["2008-02-12",6.5972,6.8633,6.5659,6.7381,4995600.0],["2008-02-13",6.8164,6.9181,6.6598,6.8164,4360500.0],["2008-02-14",6.8164,6.832,6.5346,6.5503,2341400.0],["2008-02-15",6.5033,6.5659,6.2998,6.3468,2424600.0],["2008-02-19",6.4329,6.4485,6.339,6.4016,3310800.0],["2008-02-20",6.3703,6.7068,6.3625,6.6285,4899900.0],["2008-02-21",6.6677,6.8555,6.6364,6.7146,5078900.0],["2008-02-22",6.699,6.7537,6.5424,6.7068,3075600.0],["2008-02-25",6.699,6.8868,6.652,6.8398,3898300.0],["2008-02-26",6.7851,7.2233,6.7851,7.0668,5558700.0],["2008-02-27",6.9807,7.1529,6.832,6.9259,4768200.0],["2008-02-28",6.8946,6.9416,6.6364,6.6911,3102300.0],["2008-02-29",6.5738,6.6285,6.3938,6.4642,3260100.0],["2008-03-03",6.4564,6.4877,6.2372,6.3155,4080300.0],["2008-03-04",6.1903,6.2607,6.0103,6.1903,5216000.0],["2008-03-05",6.2451,6.5816,6.2294,6.5111,5169200.0],["2008-03-06",6.4642,6.5268,6.2764,6.3077,4375200.0],["2008-03-07",6.2294,6.4016,6.0572,6.0885,4667200.0],["2008-03-10",6.0885,6.1746,5.8459,5.8538,4618300.0],["2008-03-11",5.9477,6.0259,5.7442,5.8381,7207700.0],["2008-03-12",5.8772,5.9086,5.7286,5.8068,3861100.0],["2008-03-13",5.7364,5.9242,5.6503,5.9242,3612100.0],["2008-03-14",5.979,6.0729,5.8851,5.9633,5275900.0],["2008-03-17",5.9086,5.9399,5.5877,5.666,5144900.0],["2008-03-18",5.7286,6.0729,5.7286,6.0416,3866400.0],["2008-03-19",5.8616,5.8772,5.3373,5.3451,11860700.0],["2008-03-20",5.3686,5.4468,5.079,5.2512,7508200.0],["2008-03-24",5.306,5.619,5.2512,5.6112,5075500.0],["2008-03-25",5.6268,5.7129,5.486,5.5799,3968400.0],["2008-03-26",5.572,5.572,5.3842,5.4781,3423000.0],["2008-03-27",5.4781,5.5329,5.3529,5.3842,4144000.0],["2008-03-28",5.4781,5.7286,5.4781,5.5329,3800500.0],["2008-03-31",5.5329,5.752,5.4938,5.6973,3953900.0],["2008-04-01",5.8146,6.0729,5.7833,6.0494,5933400.0],["2008-04-02",6.0416,6.0885,5.8303,5.8772,3300000.0],["2008-04-03",5.8381,5.9712,5.7599,5.9712,3464100.0],["2008-04-04",5.9555,6.0651,5.7912,6.0025,3874700.0],["2008-04-07",6.0651,6.292,6.0338,6.1512,5055700.0],["2008-04-08",6.1042,6.1277,5.9868,6.0494,2240900.0],["2008-04-09",6.0729,6.1825,5.979,6.159,4128100.0],["2008-04-10",6.1433,6.2764,6.0181,6.1746,4411100.0],["2008-04-11",6.1199,6.1355,5.8538,5.8929,3486700.0],["2008-04-14",5.8616,5.9399,5.6816,5.7051,3935400.0],["2008-04-15",5.7286,5.8459,5.6112,5.8459,6492600.0],["2008-04-16",5.9712,6.1355,5.9477,6.1042,2695900.0],["2008-04-17",5.9946,6.0103,5.6268,5.8225,5940400.0],["2008-04-18",5.9868,6.0416,5.7442,5.8459,3326200.0],["2008-04-21",5.7833,5.8303,5.6894,5.7207,4247100.0],["2008-04-22",5.7442,5.8694,5.5642,5.7677,7116800.0],["2008-04-23",6.2607,6.8946,6.2529,6.6442,10401000.0],["2008-04-24",6.6364,6.9181,6.5503,6.8007,4928100.0],["2008-04-25",6.8164,6.8946,6.5659,6.7772,2462000.0],["2008-04-28",6.7694,7.0511,6.7224,7.0511,4425900.0],["2008-04-29",7.0277,7.0981,6.8242,6.8868,2730600.0],["2008-04-30",6.8946,6.9885,6.7616,6.8007,3313300.0],["2008-05-01",6.7851,7.059,6.7694,6.9807,3298300.0],["2008-05-02",7.1216,7.1763,6.832,6.8946,2793900.0],["2008-05-05",6.6911,6.7146,6.4798,6.6207,4141000.0],["2008-05-06",6.5659,6.7381,6.5033,6.6833,2336100.0],["2008-05-07",6.6833,6.7224,6.4642,6.472,2407600.0],["2008-05-08",6.5111,6.6364,6.4016,6.5659,4810500.0],["2008-05-09",6.472,6.6051,6.4407,6.4798,1731000.0],["2008-05-12",6.4955,6.699,6.4251,6.6364,3640300.0],["2008-05-13",6.652,6.7146,6.5268,6.5581,2306100.0],["2008-05-14",6.5581,6.8398,6.5424,6.6598,3059000.0],["2008-05-15",6.8242,7.325,6.8085,7.239,6599500.0],["2008-05-16",7.2781,7.3172,7.0511,7.2781,3880700.0],["2008-05-19",7.2703,7.325,6.9964,7.0433,3912900.0],["2008-05-20",6.9964,7.0824,6.9103,7.0433,4450100.0],["2008-05-21",7.0433,7.1685,6.9259,6.9885,3028300.0],["2008-05-22",7.0042,7.1607,6.9337,7.1372,2739600.0],["2008-05-23",7.0746,7.3016,7.0746,7.2781,4418700.0],["2008-05-27",7.3016,7.4346,7.239,7.4346,3331400.0],["2008-05-28",7.4659,7.8259,7.3876,7.7633,6768100.0],["2008-05-29",7.7633,8.0372,7.5989,7.6772,7759500.0],["2008-05-30",7.7476,8.1155,7.7398,8.0842,6750500.0],["2008-06-02",8.0294,8.0528,7.5911,7.7555,5632300.0],["2008-06-03",7.8181,7.9981,7.7476,7.9198,7999600.0],["2008-06-04",7.9198,8.5694,7.8259,8.3346,10058300.0],["2008-06-05",8.5615,8.7259,8.3815,8.585,10305100.0],["2008-06-06",8.5772,8.5928,8.2172,8.3346,7153600.0],["2008-06-09",8.5772,8.7807,8.3815,8.765,10506200.0],["2008-06-10",8.7181,8.7181,8.2328,8.4598,6423400.0],["2008-06-11",8.5694,8.7102,8.3894,8.3894,8087000.0],["2008-06-12",8.4363,8.6554,8.2485,8.3033,5104000.0],["2008-06-13",8.3659,8.6163,8.3268,8.4911,4667200.0],["2008-06-16",8.4598,8.7963,8.405,8.7259,6260300.0],["2008-06-17",8.7337,8.7572,8.4441,8.4911,4540500.0],["2008-06-18",8.4128,8.4207,7.9746,8.0372,9437300.0],["2008-06-19",8.092,8.4363,7.9198,8.3268,6144800.0],["2008-06-20",8.2172,8.2641,7.732,7.8963,8160500.0],["2008-06-23",7.8963,7.9433,7.6146,7.6381,8456400.0],["2008-06-24",7.5676,7.7476,7.4111,7.505,7093300.0],["2008-06-25",7.5911,7.9355,7.5676,7.7163,5661000.0],["2008-06-26",7.5129,7.6381,7.3642,7.5989,9965700.0],["2008-06-27",7.4268,7.5285,7.2859,7.4816,9978000.0],["2008-06-30",7.5207,7.8259,7.4111,7.7242,9031500.0],["2008-07-01",7.6068,7.6224,7.2468,7.3563,11145700.0],["2008-07-02",7.6068,8.0294,7.5676,7.7163,12859300.0],["2008-07-03",7.7163,7.8181,7.4503,7.5755,4351700.0],["2008-07-07",7.6537,7.8963,7.5911,7.7398,5791800.0],["2008-07-08",7.7242,7.8102,7.3407,7.7633,8551700.0],["2008-07-09",7.7789,8.1468,7.7476,7.9042,8300000.0],["2008-07-10",7.9668,8.1859,7.8337,7.9042,9775600.0],["2008-07-11",7.8181,7.9981,7.6772,7.8728,5386300.0],["2008-07-14",8.045,8.0763,7.5285,7.7163,7104900.0],["2008-07-15",7.6146,7.9355,7.4346,7.7163,7095400.0],["2008-07-16",7.732,8.0841,7.7242,8.0607,9258100.0],["2008-07-17",8.2485,8.5381,8.0763,8.4911,11207400.0],["2008-07-18",8.5224,8.5224,7.8259,8.0215,12193100.0],["2008-07-21",8.0842,8.1076,7.8807,8.0215,5160100.0],["2008-07-22",7.732,7.7476,6.9885,7.0511,13396400.0],["2008-07-23",7.0277,7.192,6.8555,6.9885,10867500.0],["2008-07-24",7.0198,7.2624,7.0198,7.0824,7222300.0],["2008-07-25",7.1529,7.2233,7.0668,7.1294,5142400.0],["2008-07-28",7.1372,7.239,7.0511,7.0824,5674800.0],["2008-07-29",7.0903,7.2703,7.0668,7.2155,2913000.0],["2008-07-30",7.2468,7.372,7.1763,7.3016,3894200.0],["2008-07-31",7.2155,7.5363,7.1998,7.4033,5621400.0],["2008-08-01",7.4346,7.4894,7.3094,7.4111,3952000.0],["2008-08-04",7.3563,7.3955,7.1059,7.1763,5323800.0],["2008-08-05",7.2624,7.3329,7.1607,7.2546,2475300.0],["2008-08-06",7.2468,7.3485,7.0903,7.239,3088200.0],["2008-08-07",7.1685,7.5207,7.1529,7.3642,4282200.0],["2008-08-08",7.1842,7.4816,7.0824,7.4424,10117500.0],["2008-08-11",7.4503,7.8807,7.4503,7.7868,4729300.0],["2008-08-12",7.7633,7.8102,7.5129,7.7007,5656200.0],["2008-08-13",7.6616,7.8572,7.5755,7.685,4417100.0],["2008-08-14",7.6459,7.8729,7.5989,7.8181,2894300.0],["2008-08-15",7.8807,7.9433,7.6146,7.6616,3279200.0],["2008-08-18",7.6929,7.7163,7.2076,7.3563,3972600.0],["2008-08-19",7.4346,7.4659,7.0981,7.1998,3107600.0],["2008-08-20",7.2311,7.4816,7.1607,7.2781,2919700.0],["2008-08-21",7.2155,7.2703,7.1137,7.1372,3828100.0],["2008-08-22",7.1763,7.2077,7.0824,7.1216,6232300.0],["2008-08-25",7.1294,7.3563,7.1059,7.2311,5195100.0],["2008-08-26",7.3016,7.5285,7.2859,7.4894,6958300.0],["2008-08-27",7.4268,7.8102,7.4268,7.7242,6623400.0],["2008-08-28",7.7711,7.9042,7.685,7.8494,3893800.0],["2008-08-29",7.7946,7.8494,7.5207,7.5911,4511200.0],["2008-09-02",7.7163,7.7163,7.1998,7.3094,6956100.0],["2008-09-03",7.4346,7.6381,7.145,7.239,11078900.0],["2008-09-04",7.1998,7.4111,7.1294,7.1998,5872700.0],["2008-09-05",6.9729,7.1059,6.7851,6.965,7194200.0],["2008-09-08",7.0433,7.0824,6.1746,6.4329,11765300.0],["2008-09-09",6.472,6.5659,6.1825,6.2607,5702300.0],["2008-09-10",6.3233,6.8085,6.3155,6.6677,8863500.0],["2008-09-11",6.5424,6.832,6.4485,6.6598,5272400.0],["2008-09-12",6.6442,6.699,6.472,6.5816,2799100.0],["2008-09-15",6.2685,6.5894,6.2529,6.2998,3947200.0],["2008-09-16",6.2529,6.8711,5.9242,6.8164,9664500.0],["2008-09-17",6.6833,6.879,6.5816,6.5894,9895900.0],["2008-09-18",6.7068,6.8555,6.0259,6.6129,11746000.0],["2008-09-19",6.9807,7.2311,6.7694,7.0355,6862200.0],["2008-09-22",7.0355,7.2546,6.8164,6.8164,4554400.0],["2008-09-23",6.8007,7.012,6.6677,6.7537,3602100.0],["2008-09-24",6.8164,6.9024,6.6755,6.6911,3224000.0],["2008-09-25",6.5425,6.8164,6.5111,6.6207,5670100.0],["2008-09-26",6.4564,6.6129,6.2372,6.5816,6291200.0],["2008-09-29",6.4642,6.4877,6.112,6.292,9364700.0],["2008-09-30",6.3625,6.5738,6.1746,6.5424,2775700.0],["2008-10-01",6.5738,6.5894,6.3938,6.472,2585000.0],["2008-10-02",6.4094,6.4407,5.8146,5.8694,4558600.0],["2008-10-03",5.8616,6.1512,5.8381,5.8459,5150000.0],["2008-10-06",5.7912,5.9086,5.3764,5.8772,5600200.0],["2008-10-07",5.8225,5.9007,5.3529,5.3607,3221900.0],["2008-10-08",5.2199,5.7129,4.9616,5.1494,7168000.0],["2008-10-09",5.2668,5.439,4.8912,4.9616,4697600.0],["2008-10-10",4.7347,5.3294,4.2651,5.0712,7386600.0],["2008-10-13",5.3607,5.5016,5.1807,5.4781,2895000.0],["2008-10-14",5.6346,5.6503,5.2042,5.3138,3282600.0],["2008-10-15",5.2434,5.2981,4.6642,4.6721,3693300.0],["2008-10-16",4.7973,5.1494,4.6408,5.126,4979500.0],["2008-10-17",5.0321,5.3607,4.9381,4.9929,3953600.0],["2008-10-20",5.0712,5.2277,5.0477,5.2199,1462700.0],["2008-10-21",5.1025,5.1573,4.8442,4.9929,2797400.0],["2008-10-22",4.946,5.2042,4.7425,4.8208,3103000.0],["2008-10-23",4.9068,4.9068,4.3825,4.5703,6008600.0],["2008-10-24",4.2886,4.9225,4.2651,4.8208,3134500.0],["2008-10-27",4.766,4.9303,4.6095,4.6877,2862100.0],["2008-10-28",4.8364,4.9068,4.5312,4.8442,3103800.0],["2008-10-29",4.6721,5.3764,4.6721,5.1651,3777900.0],["2008-10-30",5.1416,5.5799,5.1416,5.3607,3362600.0],["2008-10-31",5.2903,5.6346,5.0634,5.5799,3119400.0],["2008-11-03",5.5564,5.6268,5.3529,5.4468,2251900.0],["2008-11-04",5.5486,5.752,5.439,5.619,2064700.0],["2008-11-05",5.5564,5.7286,5.4468,5.5564,4748800.0],["2008-11-06",5.4781,5.5016,5.0164,5.0242,5516500.0],["2008-11-07",5.572,5.572,4.6251,4.9303,6745500.0],["2008-11-10",4.9929,5.0007,4.6955,4.7894,3323900.0],["2008-11-11",4.7973,4.7973,4.5938,4.6016,2316800.0],["2008-11-12",4.5468,4.6564,4.4216,4.4608,2988200.0],["2008-11-13",4.4529,4.8051,4.179,4.7973,2749800.0],["2008-11-14",4.4921,4.4999,3.9599,4.1399,5617500.0],["2008-11-17",4.1008,4.1869,3.8973,3.9521,2587600.0],["2008-11-18",3.9521,3.999,3.6938,3.8034,3351400.0],["2008-11-19",3.7956,3.8347,3.4747,3.4904,2031100.0],["2008-11-20",3.4277,3.5999,3.3338,3.3964,3241500.0],["2008-11-21",3.4043,3.4982,3.1851,3.4904,3813700.0],["2008-11-24",3.5764,3.7564,3.4825,3.7408,2098800.0],["2008-11-25",3.8112,3.819,3.553,3.733,2488000.0],["2008-11-26",3.7016,4.2729,3.639,4.2651,2290800.0],["2008-11-28",4.2025,4.226,4.0851,4.2182,530100.0],["2008-12-01",4.1086,4.2182,4.0382,4.0538,2481800.0],["2008-12-02",3.4982,3.7251,3.2634,3.4043,8429500.0],["2008-12-03",3.2712,3.2712,2.9817,3.1069,9281300.0],["2008-12-04",3.0834,3.2008,2.9973,3.1069,5765900.0],["2008-12-05",3.0756,3.0756,2.7938,2.9817,6292000.0],["2008-12-08",3.0912,3.4121,3.0834,3.3338,4915800.0],["2008-12-09",3.3104,3.5608,3.2164,3.2947,4705200.0],["2008-12-10",3.4199,3.5999,3.326,3.3651,3247900.0],["2008-12-11",3.326,3.4121,3.2086,3.2477,2232300.0],["2008-12-12",3.1851,3.459,3.0756,3.4512,2515000.0],["2008-12-15",3.8738,3.8973,3.5843,3.7095,3527400.0],["2008-12-16",3.7877,4.1869,3.733,4.1008,4684100.0],["2008-12-17",4.1086,4.3121,4.0225,4.2729,2776200.0],["2008-12-18",4.2416,4.2651,4.0929,4.1399,3354400.0],["2008-12-19",4.1947,4.4295,4.1399,4.226,4016700.0],["2008-12-22",4.2495,4.2495,3.9129,4.0303,3229600.0],["2008-12-23",4.0069,4.0929,3.9364,3.9834,1430500.0],["2008-12-24",3.9521,4.0147,3.9129,3.999,408100.0],["2008-12-26",4.0147,4.0303,3.9364,4.0303,542300.0],["2008-12-29",3.9912,4.0616,3.8425,3.9286,1090500.0],["2008-12-30",3.9599,4.1008,3.9129,4.0851,1184000.0],["2008-12-31",4.1008,4.3747,4.0069,4.3355,1849600.0],["2009-01-02",4.3434,4.4295,4.2964,4.3747,3435900.0],["2009-01-05",4.3982,4.4608,4.2651,4.3512,2305900.0],["2009-01-06",4.406,4.7581,4.3747,4.6799,1669300.0],["2009-01-07",4.6095,4.6329,4.3825,4.4295,3368000.0],["2009-01-08",4.406,4.406,4.1086,4.1556,5118500.0],["2009-01-09",4.046,4.0695,3.8582,3.8738,4293200.0],["2009-01-12",3.866,3.866,3.6312,3.6625,2873200.0],["2009-01-13",3.6469,3.7486,3.5373,3.6077,3103200.0],["2009-01-14",3.553,3.5764,3.3964,3.3964,2397100.0],["2009-01-15",3.3886,3.4903,3.2243,3.4825,3948000.0],["2009-01-16",3.4982,3.6077,3.3964,3.5921,2341900.0],["2009-01-20",3.5451,3.5451,3.1851,3.1851,2095300.0],["2009-01-21",3.2086,3.3417,3.0364,3.3182,3118100.0],["2009-01-22",3.2243,3.3417,3.1382,3.2164,1393200.0],["2009-01-23",3.1382,3.4982,3.1304,3.3964,2042800.0],["2009-01-26",3.4121,3.5999,3.3338,3.4825,2873300.0],["2009-01-27",3.4825,3.5843,3.3651,3.4512,2985700.0],["2009-01-28",3.4825,3.8347,3.4747,3.7408,4412200.0],["2009-01-29",3.6782,3.7095,3.5217,3.5764,1915600.0],["2009-01-30",3.6156,3.6312,3.3495,3.3808,2430200.0],["2009-02-02",3.3025,3.4512,3.2869,3.4356,2139000.0],["2009-02-03",3.4356,3.7643,3.4356,3.7643,3155300.0],["2009-02-04",3.7564,4.0069,3.7251,3.8425,5520600.0],["2009-02-05",3.8112,4.0225,3.7799,3.9286,4545200.0],["2009-02-06",4.6564,5.3529,4.6486,5.2981,15929000.0],["2009-02-09",5.1807,5.2747,4.9381,4.9851,8125100.0],["2009-02-10",4.946,5.1729,4.8286,4.8834,5291900.0],["2009-02-11",4.8912,4.9381,4.5312,4.6799,4982100.0],["2009-02-12",4.6329,5.0555,4.5155,5.0164,4071200.0],["2009-02-13",4.9694,5.1807,4.9381,5.0086,2628700.0],["2009-02-17",4.8599,4.9225,4.6955,4.7503,3293700.0],["2009-02-18",4.7738,5.079,4.7738,4.9147,3789700.0],["2009-02-19",5.0164,5.0555,4.7425,4.7425,2143900.0],["2009-02-20",4.6564,4.7034,4.4295,4.6016,4033500.0],["2009-02-23",4.6173,4.719,4.4999,4.5155,1986500.0],["2009-02-24",4.5547,5.079,4.4921,5.032,3730400.0],["2009-02-25",4.9538,5.0868,4.766,4.9851,2127700.0],["2009-02-26",5.0164,5.0634,4.7034,4.719,2184800.0],["2009-02-27",4.6877,5.1573,4.6564,5.0868,3952100.0],["2009-03-02",5.0399,5.1025,4.8129,4.8599,3967200.0],["2009-03-03",4.9694,5.5877,4.946,5.439,9300900.0],["2009-03-04",5.5329,5.5407,5.1807,5.2825,5016900.0],["2009-03-05",5.212,5.619,5.1886,5.4155,5137600.0],["2009-03-06",5.4625,5.5251,5.1886,5.4312,3527300.0],["2009-03-09",5.3999,5.7051,5.3842,5.439,3315100.0],["2009-03-10",5.5173,5.9399,5.3686,5.9164,4371900.0],["2009-03-11",5.9477,6.1903,5.9242,6.0259,4974100.0],["2009-03-12",5.9712,6.112,5.8694,6.0338,4251200.0],["2009-03-13",6.1199,6.2764,5.8851,6.0416,3944200.0],["2009-03-16",6.1042,6.1746,5.6503,5.6973,3397400.0],["2009-03-17",5.6816,6.0494,5.6581,6.0338,2966400.0],["2009-03-18",5.9555,6.3311,5.8851,6.3155,4105500.0],["2009-03-19",6.3546,6.4485,6.2216,6.3859,2462000.0],["2009-03-20",6.159,6.3077,5.8851,6.0181,6495700.0],["2009-03-23",6.2529,6.6598,6.1746,6.6598,5577000.0],["2009-03-24",6.472,6.472,6.0025,6.0729,4766100.0],["2009-03-25",6.0964,6.2607,5.799,5.9477,4313500.0],["2009-03-26",6.0807,6.3311,6.0338,6.2607,5039200.0],["2009-03-27",6.1355,6.5033,6.1277,6.3312,3479100.0],["2009-03-30",6.1903,6.2998,6.0259,6.2372,3567800.0],["2009-03-31",6.3312,6.4251,6.2529,6.3077,2239900.0],["2009-04-01",6.3077,6.7224,6.0964,6.6129,4154300.0],["2009-04-02",6.8477,7.0355,6.6442,6.8946,4692700.0],["2009-04-03",6.6911,6.9259,6.5424,6.9181,3473300.0],["2009-04-06",6.8868,6.9024,6.5346,6.699,2216100.0],["2009-04-07",6.5503,6.6677,6.4955,6.5738,2469400.0],["2009-04-08",6.6364,6.8868,6.5816,6.8868,3783000.0],["2009-04-09",7.0277,7.239,6.9729,7.2155,4933700.0],["2009-04-13",7.1216,7.1216,6.7068,6.9807,3643800.0],["2009-04-14",7.0433,7.1372,6.8711,7.0042,3285200.0],["2009-04-15",6.965,6.9963,6.7694,6.9337,3293300.0],["2009-04-16",7.0981,7.2781,6.7851,7.0198,6513100.0],["2009-04-17",7.0355,7.1685,6.8085,7.0511,3273000.0],["2009-04-20",6.8946,7.0198,6.7459,6.8711,3804600.0],["2009-04-21",6.832,6.9416,6.7068,6.9103,2743600.0],["2009-04-22",6.7929,7.1842,6.7616,6.879,3762000.0],["2009-04-23",6.8868,7.2937,6.6129,7.239,9203700.0],["2009-04-24",6.9807,7.0042,6.1433,6.6364,13449400.0],["2009-04-27",6.5503,6.8477,6.4407,6.6129,5586400.0],["2009-04-28",6.5816,6.5816,6.1981,6.2764,6647200.0],["2009-04-29",6.4877,6.7851,6.2764,6.6598,6182800.0],["2009-04-30",6.6755,7.1763,6.6207,6.9181,6987400.0],["2009-05-01",7.2076,7.4346,6.965,7.2155,5702300.0],["2009-05-04",7.4737,7.7163,7.3485,7.6068,5725800.0],["2009-05-05",7.6302,7.7476,7.4503,7.685,3753600.0],["2009-05-06",7.7085,7.7789,7.5989,7.6459,3882900.0],["2009-05-07",7.6303,7.6459,7.0198,7.192,6388100.0],["2009-05-08",7.2859,7.372,6.8164,7.0824,3606800.0],["2009-05-11",7.1059,7.3172,6.8868,7.0511,2672000.0],["2009-05-12",7.059,7.0746,6.5346,6.6285,5315400.0],["2009-05-13",6.5268,6.7772,6.4251,6.4251,4691500.0],["2009-05-14",6.4407,6.8477,6.4172,6.7303,3191100.0],["2009-05-15",6.7694,6.9572,6.7694,6.8555,3466100.0],["2009-05-18",6.9729,7.1372,6.8555,7.0668,2592400.0],["2009-05-19",7.1372,7.2468,6.9885,7.0903,2814600.0],["2009-05-20",7.1607,7.2937,7.0042,7.0198,2042400.0],["2009-05-21",7.0277,7.0824,6.7459,6.9259,2815900.0],["2009-05-22",6.9416,6.9885,6.7616,6.7929,1500400.0],["2009-05-26",6.7616,7.0824,6.7303,7.059,3807500.0],["2009-05-27",7.0903,7.4503,7.0277,7.1059,4312800.0],["2009-05-28",7.1763,7.3094,6.965,7.2155,2690000.0],["2009-05-29",7.2624,7.5442,7.239,7.4581,4456500.0],["2009-06-01",7.5833,7.8494,7.4894,7.7476,3610300.0],["2009-06-02",7.6929,7.8885,7.5207,7.6537,4120000.0],["2009-06-03",7.6459,7.6537,7.2937,7.4189,2617800.0],["2009-06-04",7.4503,7.7711,7.4346,7.732,2826000.0],["2009-06-05",7.8259,7.8337,7.552,7.6772,2057800.0],["2009-06-08",7.5989,7.6772,7.4111,7.6224,2404200.0],["2009-06-09",7.7476,8.092,7.7007,7.9668,3743400.0],["2009-06-10",8.0842,8.1155,7.7868,8.0059,3368700.0],["2009-06-11",8.0607,8.3424,8.0059,8.2172,4624000.0],["2009-06-12",8.092,8.1233,7.7946,8.0294,3735300.0],["2009-06-15",7.8807,7.9668,7.732,7.865,1969000.0],["2009-06-16",7.8494,7.8885,7.4737,7.5989,6210900.0],["2009-06-17",7.5755,7.912,7.3876,7.685,5171700.0],["2009-06-18",7.6537,7.7946,7.4894,7.6146,2771000.0],["2009-06-19",7.7476,7.7946,7.5363,7.5755,2399300.0],["2009-06-22",7.5598,7.5833,7.239,7.239,2468900.0],["2009-06-23",7.2624,7.5833,7.1372,7.505,4035200.0],["2009-06-24",7.552,7.8024,7.505,7.7633,2960200.0],["2009-06-25",7.7163,7.9433,7.6537,7.8102,2507700.0],["2009-06-26",7.7946,7.9276,7.7163,7.8415,4501100.0],["2009-06-29",7.7711,7.8416,7.6068,7.8024,4778300.0],["2009-06-30",7.8181,7.8729,7.5442,7.6616,3768000.0],["2009-07-01",7.7398,8.0372,7.7085,7.8572,2952400.0],["2009-07-02",7.6929,7.9824,7.6146,7.9042,4226900.0],["2009-07-06",7.9042,7.9042,7.5129,7.7007,2710300.0],["2009-07-07",7.7085,7.8337,7.4346,7.4346,2440400.0],["2009-07-08",7.7398,7.865,7.552,7.8102,6155400.0],["2009-07-09",7.9433,8.1233,7.8572,7.9511,4114100.0],["2009-07-10",7.9355,8.1546,7.8259,8.0763,4326000.0],["2009-07-13",8.1233,8.2876,7.8963,8.2876,2759100.0],["2009-07-14",8.2172,8.3111,8.1468,8.2563,2004500.0],["2009-07-15",8.5224,8.8041,8.4833,8.8041,4395900.0],["2009-07-16",8.7494,8.7494,8.4207,8.632,4619300.0],["2009-07-17",8.6476,8.9137,8.2172,8.8667,2412700.0],["2009-07-20",8.9137,9.078,8.765,9.0233,3611300.0],["2009-07-21",9.0702,9.0702,8.6789,8.8433,3925900.0],["2009-07-22",8.8433,9.1876,8.8433,9.1406,6200800.0],["2009-07-23",9.1406,9.6337,8.9372,9.6259,7300900.0],["2009-07-24",9.2737,9.4615,9.1015,9.4459,3678500.0],["2009-07-27",9.4067,9.5085,9.2737,9.4537,2861600.0],["2009-07-28",9.305,9.4302,9.1563,9.3519,3209700.0],["2009-07-29",9.2033,9.5476,9.0937,9.438,3331800.0],["2009-07-30",9.5476,9.978,9.4537,9.5241,4569100.0],["2009-07-31",9.4067,9.6259,9.2972,9.4537,3513500.0],["2009-08-03",9.5554,9.6885,9.3206,9.3676,5786800.0],["2009-08-04",9.3128,9.4302,9.2972,9.3598,4206900.0],["2009-08-05",9.3911,9.3911,8.9293,9.0389,5499500.0],["2009-08-06",9.0467,9.1485,8.765,8.8511,3822800.0],["2009-08-07",9.0311,9.0389,8.7493,8.7885,3763700.0],["2009-08-10",8.7259,8.812,8.6476,8.7259,2756000.0],["2009-08-11",8.6711,8.8041,8.4989,8.6398,3296800.0],["2009-08-12",8.7259,8.9606,8.6711,8.7963,4853300.0],["2009-08-13",8.898,8.9841,8.765,8.898,5556900.0],["2009-08-14",8.898,8.9215,8.6163,8.7259,4154700.0],["2009-08-17",8.5459,8.6007,8.452,8.5302,5718200.0],["2009-08-18",8.6163,8.7259,8.5772,8.6476,7870200.0],["2009-08-19",8.4754,8.6554,8.3581,8.6085,3345100.0],["2009-08-20",8.5537,9.0702,8.5537,9.0076,5624300.0],["2009-08-21",9.1563,9.4537,9.0233,9.438,6005000.0],["2009-08-24",9.5398,9.6415,9.3832,9.4302,4540400.0],["2009-08-25",9.4693,9.7041,9.4302,9.5789,3647800.0],["2009-08-26",9.5398,9.6728,9.2424,9.3519,6487100.0],["2009-08-27",9.2267,9.3754,9.078,9.2502,8145800.0],["2009-08-28",9.3206,9.5711,9.2815,9.4537,4028200.0],["2009-08-31",9.4067,9.4067,9.0546,9.1015,4429600.0],["2009-09-01",9.1015,9.3989,8.8198,8.8589,5703600.0],["2009-09-02",8.812,9.0937,8.8041,8.8589,5609400.0],["2009-09-03",8.9372,9.4067,8.9372,9.3519,7636500.0],["2009-09-04",9.3128,9.7589,9.2815,9.7041,4645500.0],["2009-09-08",9.8763,9.9624,9.6885,9.9311,4239600.0],["2009-09-09",10.0954,10.2597,9.8763,9.978,7506900.0],["2009-09-10",10.5258,11.2536,10.4163,11.1754,19305100.0],["2009-09-11",11.4023,11.4102,10.7215,10.8623,9719200.0],["2009-09-14",10.7528,10.9954,10.745,10.8467,4266200.0],["2009-09-15",10.8545,10.8702,10.651,10.7528,4263400.0],["2009-09-16",10.9171,10.9171,10.6041,10.7997,5046900.0],["2009-09-17",10.9406,10.9641,10.6119,10.6354,4905400.0],["2009-09-18",10.6354,10.7841,10.5024,10.6119,4503900.0],["2009-09-21",10.565,11.1049,10.5571,10.9171,5134600.0],["2009-09-22",11.0971,11.0971,10.8467,10.8545,2854700.0],["2009-09-23",10.8702,10.9954,10.6589,10.6902,4311000.0],["2009-09-24",10.7606,10.9171,10.2597,10.3458,5262800.0],["2009-09-25",10.1971,10.338,10.0328,10.1267,5501800.0],["2009-09-28",10.2128,10.5493,10.1893,10.3537,2992400.0],["2009-09-29",10.3928,10.5493,10.1658,10.1737,2970800.0],["2009-09-30",10.1737,10.518,10.1737,10.3615,4559000.0],["2009-10-01",10.3693,10.3928,9.4928,9.5085,10274900.0],["2009-10-02",9.3519,9.5867,9.2346,9.3128,9023900.0],["2009-10-05",9.4067,9.5319,9.1485,9.3833,5971900.0],["2009-10-06",9.5789,9.798,9.5085,9.6572,5336200.0],["2009-10-07",9.5711,9.6259,9.3128,9.3989,4629300.0],["2009-10-08",9.5319,9.5476,9.125,9.2424,5299600.0],["2009-10-09",9.2424,9.7276,9.2189,9.7119,8246100.0],["2009-10-12",9.7902,9.9311,9.5085,9.5632,4345800.0],["2009-10-13",9.5319,9.6415,9.3911,9.4224,3194800.0],["2009-10-14",9.7041,9.8215,9.5085,9.7745,7216300.0],["2009-10-15",9.6493,9.665,9.3285,9.3833,5669300.0],["2009-10-16",9.2893,9.2972,8.7494,8.9763,7554600.0],["2009-10-19",9.125,9.2189,8.898,9.125,3654600.0],["2009-10-20",9.3598,9.5789,9.2502,9.3206,7833400.0],["2009-10-21",9.3911,9.4302,9.0937,9.1093,4676900.0],["2009-10-22",8.7807,8.8276,8.3737,8.718,14616700.0],["2009-10-23",8.8824,8.9137,8.5224,8.6007,5974500.0],["2009-10-26",8.6085,8.765,8.272,8.3502,5304200.0],["2009-10-27",8.3111,8.3894,7.9511,8.1155,7064000.0],["2009-10-28",8.1155,8.4285,7.9433,8.0372,6977700.0],["2009-10-29",8.1468,8.2954,8.092,8.1781,4395300.0],["2009-10-30",8.1546,8.4441,8.0215,8.1624,7736900.0],["2009-11-02",8.2094,8.2641,7.865,8.0763,5907500.0],["2009-11-03",7.9824,8.1624,7.865,8.1468,3533600.0],["2009-11-04",8.3581,8.405,8.0763,8.0842,4401000.0],["2009-11-05",8.3424,8.6554,8.1859,8.585,8339000.0],["2009-11-06",8.8433,9.485,8.8276,9.3989,21058700.0],["2009-11-09",9.5867,9.7824,9.4772,9.5632,7174800.0],["2009-11-10",9.485,9.6102,9.3206,9.4459,4474100.0],["2009-11-11",9.5476,9.8137,9.4459,9.5241,5938200.0],["2009-11-12",9.4537,9.6806,9.3598,9.4067,3163100.0],["2009-11-13",9.4067,9.5085,9.2737,9.4537,2984700.0],["2009-11-16",9.5398,9.8215,9.5085,9.7119,4654300.0],["2009-11-17",9.6493,9.798,9.6259,9.7902,2560200.0],["2009-11-18",9.7589,9.8606,9.7041,9.8293,3950100.0],["2009-11-19",9.6572,9.6885,9.3128,9.5711,5476300.0],["2009-11-20",9.5085,9.5711,9.3754,9.5085,3852800.0],["2009-11-23",9.7119,9.8215,9.5632,9.7276,4670200.0],["2009-11-24",9.7041,9.8528,9.6806,9.798,3852900.0],["2009-11-25",9.845,9.9624,9.7667,9.8058,2955700.0],["2009-11-27",9.438,9.7041,9.3989,9.5945,1979200.0],["2009-11-30",9.5554,9.6493,9.3363,9.6337,3556800.0],["2009-12-01",9.7354,10.3224,9.6963,10.2989,8703600.0],["2009-12-02",10.3302,10.6902,10.2128,10.4945,7819700.0],["2009-12-03",10.518,10.8232,10.4163,10.5024,4772600.0],["2009-12-04",10.6667,10.8936,10.2832,10.6823,6791400.0],["2009-12-07",10.6432,11.011,10.6432,10.831,5474800.0],["2009-12-08",10.8076,10.9406,10.6745,10.7684,3716800.0],["2009-12-09",10.7528,10.9876,10.698,10.9797,4262600.0],["2009-12-10",10.9563,11.1049,10.7058,10.7371,3858600.0],["2009-12-11",10.7763,10.878,10.5806,10.6902,3307600.0],["2009-12-14",10.7763,10.9876,10.6823,10.9797,2369600.0],["2009-12-15",10.925,11.0189,10.5493,10.5806,4935800.0],["2009-12-16",10.6432,11.0267,10.6432,10.9328,3648600.0],["2009-12-17",10.9093,10.9406,10.5728,10.5806,3473200.0],["2009-12-18",10.8389,10.9484,10.7371,10.9171,5628400.0],["2009-12-21",11.0032,11.2145,10.9876,11.1128,3159400.0],["2009-12-22",11.1519,11.2615,11.0189,11.0658,2211500.0],["2009-12-23",11.1597,11.2458,10.9954,11.1128,2044200.0],["2009-12-24",11.1128,11.1989,11.0971,11.1676,420700.0],["2009-12-28",11.1754,11.191,10.878,11.0189,1532200.0],["2009-12-29",11.011,11.0736,10.8389,11.0423,1924200.0],["2009-12-30",11.058,11.191,10.9406,11.191,2032700.0],["2009-12-31",11.1676,11.3084,11.0893,11.1049,2777400.0],["2010-01-04",11.3084,11.6606,11.2849,11.598,4911500.0],["2010-01-05",11.6528,11.7936,11.5041,11.778,5108700.0],["2010-01-06",11.7075,11.8875,11.6293,11.6684,3638100.0],["2010-01-07",11.598,11.6841,11.371,11.5354,2857300.0],["2010-01-08",11.6841,11.8015,11.5432,11.7388,3073600.0],["2010-01-11",11.7467,11.8641,11.6606,11.7467,2700400.0],["2010-01-12",11.5902,11.6293,11.3789,11.5119,3067800.0],["2010-01-13",11.5275,11.8093,11.3476,11.778,4605800.0],["2010-01-14",11.9032,12.2241,11.8015,11.9971,5782600.0],["2010-01-15",11.9267,12.0675,11.5275,11.5667,5321400.0],["2010-01-19",11.7701,11.8171,11.5745,11.6293,4660900.0],["2010-01-20",11.6997,11.731,11.371,11.5119,6881200.0],["2010-01-21",11.3789,11.6449,10.9171,11.3476,13939800.0],["2010-01-22",11.2615,11.3789,10.7528,10.8076,10509100.0],["2010-01-25",10.8702,11.0423,10.7606,10.9171,3026600.0],["2010-01-26",10.8623,10.8623,10.385,10.4632,7473900.0],["2010-01-27",10.4397,10.7058,10.3302,10.6119,3802600.0],["2010-01-28",10.7841,10.8154,10.0798,10.3615,7522300.0],["2010-01-29",10.5024,10.6197,9.8919,9.9311,6065900.0],["2010-02-01",9.9154,10.4476,9.8998,10.3615,5537600.0],["2010-02-02",10.565,10.8467,10.4945,10.7058,7371300.0],["2010-02-03",10.7058,10.9484,10.6276,10.7763,4170800.0],["2010-02-04",10.6667,10.6902,10.3537,10.4789,7246700.0],["2010-02-05",10.471,10.6667,10.2519,10.5493,6419200.0],["2010-02-08",10.651,10.7841,10.4319,10.5728,3650700.0],["2010-02-09",10.7215,10.8702,10.5884,10.7684,5078800.0],["2010-02-10",10.7606,10.9797,10.7137,10.7606,5137100.0],["2010-02-11",10.745,10.9406,10.565,10.8702,3951800.0],["2010-02-12",10.6745,11.0189,10.3693,10.8545,4896000.0],["2010-02-16",11.0345,11.058,10.745,11.0502,3488000.0],["2010-02-17",11.1049,11.2067,11.0345,11.2067,3679200.0],["2010-02-18",11.1049,11.4571,11.0658,11.4493,3336800.0],["2010-02-19",11.4336,11.5275,11.2536,11.4102,3251200.0],["2010-02-22",11.7388,12.0519,11.6919,11.9658,8725200.0],["2010-02-23",11.911,11.9423,11.4258,11.5432,5876300.0],["2010-02-24",11.6762,11.9032,11.6136,11.8954,7070200.0],["2010-02-25",11.5119,11.7545,11.3084,11.7154,7126300.0],["2010-02-26",11.8249,11.9736,11.6371,11.9501,5891800.0],["2010-03-01",11.9345,12.3258,11.7388,12.2632,9255200.0],["2010-03-02",12.404,12.5527,12.2788,12.3336,6330300.0],["2010-03-03",12.3962,12.6388,12.1458,12.1614,4820000.0],["2010-03-04",12.2475,12.3258,12.0127,12.1458,2771700.0],["2010-03-05",12.2006,12.3884,12.091,12.3414,3047900.0],["2010-03-08",12.4119,12.5136,12.2867,12.4588,3434100.0],["2010-03-09",12.451,12.5684,12.3101,12.3649,4293600.0],["2010-03-10",12.3727,12.4745,12.2319,12.3258,4337600.0],["2010-03-11",12.2632,12.2788,11.958,12.2319,4857500.0],["2010-03-12",12.2475,12.2475,11.958,12.0206,3314200.0],["2010-03-15",12.0206,12.0597,11.8562,12.0206,4262300.0],["2010-03-16",11.9971,12.3414,11.9893,12.2632,3857800.0],["2010-03-17",12.3493,12.7406,12.3258,12.5919,4792800.0],["2010-03-18",12.6623,12.6623,12.3258,12.3806,2665300.0],["2010-03-19",12.3884,12.3884,11.9267,11.9893,4935100.0],["2010-03-22",11.8797,12.318,11.8562,12.2788,4799400.0],["2010-03-23",12.3727,12.9519,12.3571,12.8423,6734000.0],["2010-03-24",12.7719,12.8345,12.5293,12.5606,5484000.0],["2010-03-25",12.7562,12.991,12.6936,12.7719,5555200.0],["2010-03-26",12.8345,12.9519,12.3806,12.4901,5554900.0],["2010-03-29",12.5293,12.6545,12.2554,12.3493,3855800.0],["2010-03-30",12.404,12.5762,12.3101,12.5449,3337600.0],["2010-03-31",12.4432,12.5449,12.2006,12.2084,4687600.0],["2010-04-01",12.2867,12.4823,12.0049,12.1223,4367200.0],["2010-04-05",12.2319,12.5214,12.2241,12.5058,2694900.0],["2010-04-06",12.4353,12.5136,12.3258,12.4432,2079100.0],["2010-04-07",12.404,12.4588,12.2084,12.318,5358000.0],["2010-04-08",12.2319,12.2475,12.0519,12.2006,3154500.0],["2010-04-09",12.2554,12.3414,12.1614,12.3258,2415500.0],["2010-04-12",12.4119,12.4588,12.2554,12.3649,3258000.0],["2010-04-13",12.2867,12.4745,12.2632,12.451,4582200.0],["2010-04-14",12.5136,12.8658,12.4588,12.7406,4691700.0],["2010-04-15",12.7249,12.9519,12.6701,12.8501,3364900.0],["2010-04-16",12.8032,12.8032,12.3649,12.6466,3588200.0],["2010-04-19",12.5919,12.5997,12.091,12.3727,4244600.0],["2010-04-20",12.451,12.5997,12.2945,12.5214,2980500.0],["2010-04-21",12.764,12.8345,12.318,12.4667,3782100.0],["2010-04-22",12.224,12.2945,11.9814,12.2475,8797100.0],["2010-04-23",12.2084,12.3336,12.0675,12.1693,5030200.0],["2010-04-26",12.1693,12.5214,12.1693,12.3258,4594900.0],["2010-04-27",12.2554,12.4119,12.0597,12.0675,4399100.0],["2010-04-28",12.2084,12.3962,12.0284,12.3023,4919900.0],["2010-04-29",12.4667,12.7093,12.3101,12.7093,7316300.0],["2010-04-30",14.1336,14.1962,13.1084,13.171,21678700.0],["2010-05-03",13.6562,13.8597,13.4214,13.6484,7328000.0],["2010-05-04",13.5936,13.5936,13.0927,13.1475,7425000.0],["2010-05-05",12.9127,13.1553,12.4823,12.858,7079000.0],["2010-05-06",12.7562,12.991,11.2771,12.1536,8939500.0],["2010-05-07",11.9188,12.1223,11.1676,11.7467,10380000.0],["2010-05-10",12.3727,12.5527,11.7623,12.3493,4968400.0],["2010-05-11",12.271,12.5762,11.9893,12.271,5869700.0],["2010-05-12",12.2945,12.6153,12.2867,12.5449,4151900.0],["2010-05-13",12.4745,12.7014,12.2554,12.3336,4451100.0],["2010-05-14",12.2397,12.3649,11.8328,12.2006,5483800.0],["2010-05-17",12.2006,12.271,11.6606,11.9893,6500200.0],["2010-05-18",12.138,12.1693,11.1989,11.3632,10608700.0],["2010-05-19",11.2693,11.6058,11.0971,11.4962,5889500.0],["2010-05-20",11.2067,11.4649,10.8858,11.1362,9158900.0],["2010-05-21",10.8858,11.6606,10.7606,11.4102,6448000.0],["2010-05-24",11.6919,11.9893,11.5667,11.6606,8164600.0],["2010-05-25",11.3084,11.6997,11.0267,11.6684,6587100.0],["2010-05-26",12.0675,12.2475,11.6997,11.7545,7504600.0],["2010-05-27",12.1145,12.631,12.0284,12.6153,16231300.0],["2010-05-28",12.6466,12.7014,12.3571,12.4667,7148500.0],["2010-06-01",12.3884,12.7797,12.2867,12.2945,5054600.0],["2010-06-02",12.3649,12.9988,12.318,12.9988,7625600.0],["2010-06-03",13.0066,13.1866,12.858,13.1319,5260300.0],["2010-06-04",12.8345,13.171,12.5058,12.5762,6100600.0],["2010-06-07",12.6153,12.7327,12.0206,12.0988,5404700.0],["2010-06-08",12.1536,12.3962,11.8484,12.1145,4863700.0],["2010-06-09",12.2084,12.4667,11.8797,11.9658,5070100.0],["2010-06-10",12.1458,12.4197,12.0128,12.3571,3970000.0],["2010-06-11",12.138,12.7875,12.0988,12.764,5719900.0],["2010-06-14",12.9284,13.1475,12.8266,12.858,6149200.0],["2010-06-15",12.9832,13.531,12.9284,13.4918,5265900.0],["2010-06-16",13.0692,13.531,12.7719,13.4371,7764800.0],["2010-06-17",13.4762,13.8831,13.2727,13.8518,10301400.0],["2010-06-18",13.9066,14.2275,13.8831,13.9927,8964600.0],["2010-06-21",14.2588,14.3527,13.6092,13.6875,6970000.0],["2010-06-22",13.7579,14.0944,13.531,13.5858,6767600.0],["2010-06-23",13.6718,13.9457,13.351,13.7892,5239900.0],["2010-06-24",13.8831,13.8831,13.2884,13.3745,6512200.0],["2010-06-25",13.4214,14.0397,13.2649,13.7658,29527000.0],["2010-06-28",13.9066,14.2353,13.5701,14.0162,6055600.0],["2010-06-29",13.6092,13.6327,13.1788,13.3119,6127100.0],["2010-06-30",13.3119,13.7736,13.1006,13.1397,7731600.0],["2010-07-01",13.1945,13.3118,12.5997,13.0614,8560200.0],["2010-07-02",13.1319,13.1632,12.7562,13.0223,3119800.0],["2010-07-06",13.2258,13.4136,12.631,12.7797,5926300.0],["2010-07-07",12.7249,13.5779,12.6545,13.531,5707700.0],["2010-07-08",13.6171,13.711,13.1632,13.4214,3776800.0],["2010-07-09",13.2649,13.5701,13.1788,13.4997,3325400.0],["2010-07-12",13.4527,13.6875,13.2258,13.4605,3492900.0],["2010-07-13",13.6327,13.7736,13.4214,13.7266,4753500.0],["2010-07-14",13.8597,13.9771,13.6562,13.7971,3503600.0],["2010-07-15",13.8205,13.8988,13.5388,13.7423,3430800.0],["2010-07-16",13.6797,13.6797,13.2649,13.3275,4612500.0],["2010-07-19",13.4371,13.6171,13.2336,13.5623,3691100.0],["2010-07-20",13.2884,13.4918,12.991,13.3745,6898400.0],["2010-07-21",13.6953,13.7814,13.304,13.4684,7496800.0],["2010-07-22",13.7344,14.2197,13.7031,14.1257,7783800.0],["2010-07-23",13.9066,14.8614,13.8675,14.6736,12349300.0],["2010-07-26",14.6344,15.057,14.6031,14.9709,29016700.0],["2010-07-27",15.0962,15.0962,14.697,14.7753,5932600.0],["2010-07-28",14.7127,14.9553,14.5483,14.6501,5443600.0],["2010-07-29",14.7831,14.7831,13.9536,14.1649,8215600.0],["2010-07-30",13.9614,14.0475,13.5623,13.7188,10213000.0],["2010-08-02",13.9301,14.2901,13.7344,14.157,5250100.0],["2010-08-03",14.1179,14.1336,13.8675,13.9849,2745200.0],["2010-08-04",14.1414,14.251,13.9457,14.2197,4449700.0],["2010-08-05",14.2666,14.2979,13.9614,13.9927,3878000.0],["2010-08-06",13.8518,14.3605,13.7971,14.3214,4804000.0],["2010-08-09",14.4153,14.4857,14.2979,14.3449,3674100.0],["2010-08-10",14.1414,14.157,13.8597,14.0318,3393400.0],["2010-08-11",13.7423,13.7736,13.2258,13.531,5329300.0],["2010-08-12",13.2805,13.7344,13.0771,13.5701,5291100.0],["2010-08-13",13.4918,13.7736,13.3353,13.3432,2789700.0],["2010-08-16",13.3118,13.5858,13.1945,13.4058,3250200.0],["2010-08-17",13.5231,13.9301,13.4684,13.6875,3580400.0],["2010-08-18",13.711,14.024,13.6092,13.9144,2949400.0],["2010-08-19",13.844,14.0475,13.6014,13.7423,2677900.0],["2010-08-20",13.7423,13.9379,13.6562,13.8362,2137600.0],["2010-08-23",13.891,14.024,13.4762,13.4997,2653500.0],["2010-08-24",13.2571,13.6875,12.944,13.5231,5301700.0],["2010-08-25",13.3353,13.5388,13.1945,13.4371,5922300.0],["2010-08-26",13.4762,13.5779,13.2962,13.5544,5395500.0],["2010-08-27",13.6953,14.4388,13.4605,14.3918,8361800.0],["2010-08-30",14.2901,14.4779,13.9223,13.9223,3368200.0],["2010-08-31",13.844,14.1805,13.7345,13.9458,4499100.0],["2010-09-01",14.2666,14.4623,14.1962,14.2979,4046700.0],["2010-09-02",14.2744,14.5405,14.2431,14.4388,3430100.0],["2010-09-03",14.6579,14.8457,14.4466,14.7753,3595000.0],["2010-09-07",14.7283,14.7283,14.4623,14.5092,3039200.0],["2010-09-08",14.5483,14.7049,14.4153,14.6814,3132000.0],["2010-09-09",14.8066,14.8692,14.5405,14.7127,3069600.0],["2010-09-10",14.7127,14.7362,14.1492,14.3527,3688100.0],["2010-09-13",14.4936,14.7596,14.4779,14.7049,3205800.0],["2010-09-14",14.7049,15.057,14.384,15.0022,4415700.0],["2010-09-15",14.9162,15.1901,14.8301,15.0727,4596200.0],["2010-09-16",15.057,15.2527,14.9475,15.2057,2730500.0],["2010-09-17",15.3779,15.5892,15.3701,15.417,6082300.0],["2010-09-20",15.4327,15.6127,15.3075,15.4874,5097200.0],["2010-09-21",15.3935,15.644,14.9944,15.4561,9720000.0],["2010-09-22",15.4718,15.644,15.237,15.5814,5933800.0],["2010-09-23",15.4483,16.1605,15.3622,15.6283,5818000.0],["2010-09-24",15.8709,16.3326,15.8709,16.317,4286600.0],["2010-09-27",16.317,16.5674,16.1213,16.3405,4144500.0],["2010-09-28",16.3483,16.5518,16.1213,16.5048,3981200.0],["2010-09-29",16.4344,16.7631,16.3326,16.3796,4690300.0],["2010-09-30",16.544,16.6692,16.09,16.1761,4173700.0],["2010-10-01",16.317,16.4735,15.9805,16.1605,3509600.0],["2010-10-04",16.0587,16.137,15.6909,15.8866,3047200.0],["2010-10-05",16.1214,16.5518,15.9805,16.3874,4561800.0],["2010-10-06",16.4187,16.4266,15.6283,15.7848,4562600.0],["2010-10-07",15.8709,15.9179,15.5109,15.7144,3709600.0],["2010-10-08",15.7457,16.1292,15.5422,16.0431,2466100.0],["2010-10-11",16.0274,16.5361,16.004,16.0509,2463100.0],["2010-10-12",16.137,16.7552,16.0118,16.5987,3675500.0],["2010-10-13",16.7552,16.8179,16.4657,16.63,3419200.0],["2010-10-14",16.63,16.7944,16.3874,16.6848,3944800.0],["2010-10-15",16.9118,17.2013,16.7396,17.0761,5565000.0],["2010-10-18",17.1857,17.217,16.8179,16.9274,3092600.0],["2010-10-19",16.5909,16.9431,16.4422,16.6457,3390000.0],["2010-10-20",16.6926,16.9744,16.5596,16.8335,1698300.0],["2010-10-21",16.9039,16.9196,15.8396,16.2074,6535100.0],["2010-10-22",16.2935,16.8961,16.2779,16.81,3645200.0],["2010-10-25",16.8492,17.2874,16.8257,17.1935,2880500.0],["2010-10-26",17.2326,17.4674,16.9196,16.9509,4040700.0],["2010-10-27",16.99,17.9604,16.9509,17.8822,5497700.0],["2010-10-28",17.9996,18.0465,17.4674,17.7491,2602400.0],["2010-10-29",17.7335,18.07,17.6004,17.937,2854500.0],["2010-11-01",18.0074,18.1952,17.5222,17.6944,3114000.0],["2010-11-02",17.9135,18.1952,17.7804,18.0152,2700400.0],["2010-11-03",18.023,18.0387,17.6161,17.8117,5344000.0],["2010-11-04",18.25,18.563,17.9683,18.5317,5093500.0],["2010-11-05",18.5943,19.3143,18.4691,18.9152,8174100.0],["2010-11-08",18.4926,18.7352,18.0778,18.6804,7684100.0],["2010-11-09",18.6804,18.7743,18.5161,18.6256,5218600.0],["2010-11-10",18.4691,18.6648,18.25,18.6256,3732100.0],["2010-11-11",18.3909,18.3909,18.0074,18.25,4932400.0],["2010-11-12",18.0935,18.4065,17.7804,18.1091,3332700.0],["2010-11-15",18.1483,18.3596,17.9448,17.9526,3041200.0],["2010-11-16",17.8117,17.9996,17.2718,17.4987,5254400.0],["2010-11-17",17.6083,18.1482,17.4909,17.9291,2678600.0],["2010-11-18",18.203,18.7587,17.9996,18.6256,3907900.0],["2010-11-19",18.6413,18.8917,18.4378,18.8761,3137200.0],["2010-11-22",18.7352,19.4708,18.6178,19.4395,3585900.0],["2010-11-23",19.1108,19.3847,18.9934,19.3769,3279100.0],["2010-11-24",19.4161,20.4725,19.4161,20.4569,6384700.0],["2010-11-26",20.3395,20.4804,20.2691,20.3395,1124200.0],["2010-11-29",20.2221,20.3865,19.9169,20.1908,2551400.0],["2010-11-30",20.003,20.2065,19.7995,19.9169,6483700.0],["2010-12-01",20.2612,20.7308,20.2378,20.723,4544400.0],["2010-12-02",20.7386,21.169,20.7386,21.1221,2812200.0],["2010-12-03",21.0517,21.6386,21.0047,21.576,2903600.0],["2010-12-06",21.623,21.7169,21.216,21.6151,3504900.0],["2010-12-07",21.8969,22.1082,21.2864,21.349,4047700.0],["2010-12-08",21.3177,21.6777,21.2473,21.4117,2703400.0],["2010-12-09",21.6308,21.7012,21.4664,21.7012,2169600.0],["2010-12-10",21.8108,21.9986,21.4351,21.9438,4133000.0],["2010-12-13",22.1082,22.1082,21.169,21.2004,3092500.0],["2010-12-14",21.3569,21.4664,20.9421,21.0438,3701100.0],["2010-12-15",20.903,21.5916,20.8482,21.1299,4014600.0],["2010-12-16",21.083,21.8656,21.0673,21.7638,3854000.0],["2010-12-17",21.8421,22.4134,21.7638,22.2568,4750000.0],["2010-12-20",22.4916,22.4916,21.9282,22.0142,1808700.0],["2010-12-21",22.0769,22.2803,21.889,22.1003,1745300.0],["2010-12-22",22.1629,22.1708,21.756,21.9908,1730800.0],["2010-12-23",21.9908,22.3429,21.9595,22.2177,1331100.0],["2010-12-27",22.1864,22.5151,21.9595,22.4994,1384100.0],["2010-12-28",22.5855,22.8047,22.3429,22.5386,2566200.0],["2010-12-29",22.5229,23.0316,22.429,22.836,2124200.0],["2010-12-30",22.8673,23.282,22.7577,22.7577,3083500.0],["2010-12-31",22.7577,22.836,22.3899,22.4055,1804000.0],["2011-01-03",22.8047,23.5872,22.7264,23.1333,3791000.0],["2011-01-04",23.3212,23.4229,22.8203,23.1881,3528500.0],["2011-01-05",23.3055,23.6812,23.0316,23.6342,3566300.0],["2011-01-06",23.8064,24.1977,23.5168,23.5951,4088200.0],["2011-01-07",23.6968,23.8142,22.969,23.6655,3367200.0],["2011-01-10",23.462,25.0037,23.2664,24.8081,6446200.0],["2011-01-11",24.9255,25.1916,24.3072,24.7377,3673400.0],["2011-01-12",25.0272,25.2307,24.7377,24.9489,3081100.0],["2011-01-13",24.902,25.1055,24.5733,24.8864,2838000.0],["2011-01-14",24.9177,25.4889,24.6907,25.442,3469600.0],["2011-01-18",25.4655,25.8176,25.262,25.6376,3831300.0],["2011-01-19",25.6298,25.8802,24.902,24.9724,4004300.0],["2011-01-20",24.2446,24.2446,22.1708,23.5012,10299300.0],["2011-01-21",24.3385,24.3385,22.7029,22.8438,11322100.0],["2011-01-24",22.9299,22.9534,22.3821,22.8438,5956400.0],["2011-01-25",23.2194,23.5012,22.9455,23.4855,6203000.0],["2011-01-26",23.7125,24.8472,23.2977,24.6437,7596500.0],["2011-01-27",25.0429,25.9976,24.9646,25.6298,6845100.0],["2011-01-28",25.8255,25.8255,24.2055,24.5185,6494200.0],["2011-01-31",24.5968,25.0429,24.3229,24.8629,3157600.0],["2011-02-01",25.129,25.802,25.129,25.6063,3149700.0],["2011-02-02",25.4107,25.8881,24.902,25.7628,2678700.0],["2011-02-03",25.7472,26.4907,25.575,26.4594,3962300.0],["2011-02-04",26.608,27.3906,26.4907,27.328,4568500.0],["2011-02-07",27.9541,28.3767,27.4845,27.8132,6293000.0],["2011-02-08",27.9071,27.9385,27.1324,27.7506,4836600.0],["2011-02-09",27.5863,28.0324,27.4219,27.5393,3945200.0],["2011-02-10",26.9602,28.1654,26.608,27.9541,5669600.0],["2011-02-11",27.8445,28.7915,27.7819,28.6037,4622100.0],["2011-02-14",28.9167,29.5975,28.6897,28.9167,4757600.0],["2011-02-15",28.8776,29.3471,28.1811,28.4315,3237300.0],["2011-02-16",28.6193,29.0732,28.5097,28.6897,3342400.0],["2011-02-17",28.9558,29.0341,28.4941,28.9402,2703800.0],["2011-02-18",28.9715,29.0341,28.5332,28.6819,2181600.0],["2011-02-22",27.6332,27.9854,26.0994,26.8506,6105300.0],["2011-02-23",26.6941,26.8976,24.8003,26.1463,8876000.0],["2011-02-24",26.1307,27.5002,25.8881,27.3202,5312500.0],["2011-02-25",27.9385,28.2906,27.7037,28.1654,3702600.0],["2011-02-28",28.6976,29.2532,27.6176,28.1263,4455800.0],["2011-03-01",28.275,28.5332,26.9446,27.195,3663600.0],["2011-03-02",27.062,27.8132,26.8115,27.0228,4442300.0],["2011-03-03",27.5941,28.0637,27.3046,27.7115,4179300.0],["2011-03-04",28.0637,28.0793,27.1872,27.375,2736600.0],["2011-03-07",27.3828,27.6411,26.1385,26.9289,4687600.0],["2011-03-08",26.8507,26.9211,26.0524,26.4672,3399600.0],["2011-03-09",26.3263,26.3967,24.9724,25.0507,9873400.0],["2011-03-10",24.1898,25.0429,23.869,24.7611,8938000.0],["2011-03-11",23.9707,25.1837,23.9472,24.9177,5194500.0],["2011-03-14",24.4794,25.2933,24.3385,24.4716,3844800.0],["2011-03-15",23.0238,25.0585,22.8907,24.7611,5223600.0],["2011-03-16",24.7298,25.2229,23.869,24.1429,4505100.0],["2011-03-17",24.4481,24.5968,23.2116,23.4386,6642900.0],["2011-03-18",23.7751,24.0568,23.2194,23.4542,5377300.0],["2011-03-21",23.8768,24.4951,23.642,24.4011,2957900.0],["2011-03-22",23.9081,24.2055,23.5716,23.8455,4496300.0],["2011-03-23",23.7046,24.1977,23.462,24.0725,2431400.0],["2011-03-24",24.3464,24.9803,24.0411,24.9489,3213200.0],["2011-03-25",25.1055,25.8646,25.035,25.2855,4422400.0],["2011-03-28",25.4889,25.9194,25.442,25.4889,3879500.0],["2011-03-29",25.4889,25.7785,25.1603,25.5046,2158400.0],["2011-03-30",25.8176,26.0133,25.3011,25.5516,3375300.0],["2011-03-31",25.5516,25.6611,25.129,25.3559,1651000.0],["2011-04-01",25.4576,25.5907,24.4481,24.6124,3421600.0],["2011-04-04",24.5655,24.8081,23.7594,24.0959,4576200.0],["2011-04-05",24.0255,24.5577,23.6733,24.1664,3671000.0],["2011-04-06",24.3933,24.4559,21.5369,22.4838,19453200.0],["2011-04-07",22.3116,22.3195,21.3021,21.709,12718100.0],["2011-04-08",21.7873,22.0377,21.3725,21.5603,5870700.0],["2011-04-11",21.623,21.7638,21.083,21.2317,6215800.0],["2011-04-12",20.8325,20.856,20.2612,20.6291,8821800.0],["2011-04-13",20.8795,21.0204,20.4412,20.856,5282800.0],["2011-04-14",20.7543,20.7778,20.2456,20.6604,4162400.0],["2011-04-15",20.5273,20.7386,20.2925,20.5978,3376500.0],["2011-04-18",20.2378,20.5508,19.9247,20.3865,4708100.0],["2011-04-19",20.4647,21.1691,20.4021,21.0282,6458900.0],["2011-04-20",21.5447,21.889,21.4117,21.8499,5724400.0],["2011-04-21",22.5073,22.6168,21.9829,22.0612,4823700.0],["2011-04-25",22.1395,22.2412,21.7873,22.0847,3270200.0],["2011-04-26",22.1551,22.1942,21.8421,22.1395,2500000.0],["2011-04-27",21.9438,21.9673,21.2082,21.5369,5050000.0],["2011-04-28",21.5212,22.0534,21.4195,21.529,5100000.0],["2011-04-29",24.5655,25.0037,23.2429,24.6203,11985000.0],["2011-05-02",24.722,24.8003,23.869,23.9316,4682300.0],["2011-05-03",23.8768,23.8925,23.149,23.3368,3500000.0],["2011-05-04",23.2977,23.7594,22.8594,23.0864,3250400.0],["2011-05-05",22.8203,23.916,22.4995,23.3368,4200000.0],["2011-05-06",23.6107,23.7046,23.0316,23.1725,3187200.0],["2011-05-09",23.1177,23.6342,22.9534,23.2116,3130000.0],["2011-05-10",23.3447,23.7203,23.0942,23.4307,3152400.0],["2011-05-11",23.3525,23.4151,22.2568,22.5151,4006100.0],["2011-05-12",22.2882,22.8047,22.1316,22.3586,4600000.0],["2011-05-13",22.3821,22.5777,22.0534,22.1786,3266900.0],["2011-05-16",22.0769,22.1786,21.2551,21.3177,3988900.0],["2011-05-17",21.3177,21.3177,20.6291,20.8482,4730600.0],["2011-05-18",21.6543,21.8577,21.0673,21.7169,4755300.0],["2011-05-19",21.8421,21.8421,21.3803,21.529,2526300.0],["2011-05-20",21.6308,21.709,21.2003,21.3725,2155100.0],["2011-05-23",20.8638,21.0673,20.5508,20.8404,2695800.0],["2011-05-24",21.0438,21.1691,20.6291,20.7543,2350100.0],["2011-05-25",20.6369,21.1299,20.6369,21.0047,2138200.0],["2011-05-26",21.0517,21.1691,20.7621,21.1534,2103900.0],["2011-05-27",21.2864,21.3177,19.4004,19.956,11533900.0],["2011-05-31",20.0734,20.2769,19.2282,19.9326,6115700.0],["2011-06-01",19.7995,19.956,19.1187,19.2204,4761700.0],["2011-06-02",19.1578,19.5569,18.9543,19.5021,4344100.0],["2011-06-03",19.0248,19.15,18.0465,18.0465,9489500.0],["2011-06-06",18.0074,18.5474,17.9996,18.2187,4770500.0],["2011-06-07",18.8682,20.2612,18.7821,19.6273,12612300.0],["2011-06-08",19.4395,19.4708,18.8604,19.1108,5438900.0],["2011-06-09",19.2595,19.9717,19.0169,19.5178,6051700.0],["2011-06-10",19.3847,19.4395,18.7039,19.0326,3954100.0],["2011-06-13",19.0639,19.2047,18.2813,18.4065,3118700.0],["2011-06-14",18.7352,19.7056,18.7039,19.4943,5850200.0],["2011-06-15",19.15,19.2987,18.8448,18.8761,3000500.0],["2011-06-16",18.8839,18.97,18.1717,18.3987,2713200.0],["2011-06-17",18.7274,18.8526,18.023,18.1248,3389800.0],["2011-06-20",17.4831,17.6709,16.8179,16.9822,13008600.0],["2011-06-21",17.0526,18.0778,16.7552,17.6317,5620000.0],["2011-06-22",17.53,17.8117,17.3265,17.5222,2747900.0],["2011-06-23",17.2405,18.25,17.0761,18.2187,5619100.0],["2011-06-24",18.2343,18.5161,17.843,17.8978,3029400.0],["2011-06-27",17.7883,18.2891,17.5848,17.937,2462200.0],["2011-06-28",17.9683,18.5865,17.9213,18.4378,3074900.0],["2011-06-29",18.4691,18.6256,17.4987,17.7022,5391700.0],["2011-06-30",17.7883,18.2343,17.7022,17.9839,3321100.0],["2011-07-01",18.0387,18.4535,17.9448,18.3439,2059400.0],["2011-07-05",18.3361,18.4222,17.937,18.0465,2404200.0],["2011-07-06",17.9917,18.8448,17.6239,18.5082,5064200.0],["2011-07-07",18.923,19.9482,18.8761,19.7291,5919800.0],["2011-07-08",19.4708,19.6352,19.1891,19.3456,3524900.0],["2011-07-11",19.0795,19.6978,18.8526,18.9622,3198800.0],["2011-07-12",18.8369,18.8448,17.6161,17.7257,5124500.0],["2011-07-13",17.8978,18.43,17.843,17.8665,3652900.0],["2011-07-14",17.8978,18.4378,17.4987,17.5144,5028700.0],["2011-07-15",17.7178,17.8039,17.4126,17.7491,2419800.0],["2011-07-18",17.663,17.7648,17.0839,17.397,3319600.0],["2011-07-19",17.4831,18.1248,17.4831,17.9213,2795200.0],["2011-07-20",18.8291,19.1734,18.3204,18.4769,4514500.0],["2011-07-21",18.6335,18.7821,17.6552,17.7491,6664300.0],["2011-07-22",19.5647,21.2004,19.4865,21.1143,14549000.0],["2011-07-25",20.9734,21.0047,20.4256,20.7073,6936000.0],["2011-07-26",20.8638,21.4117,20.8169,21.1299,5279000.0],["2011-07-27",21.0673,21.0673,20.3082,20.4256,5912000.0],["2011-07-28",20.7073,20.7386,19.8934,19.9952,5150000.0],["2011-07-29",19.5569,20.2769,19.2517,19.8074,4308200.0],["2011-08-01",20.3473,20.5195,19.1343,19.5647,4784500.0],["2011-08-02",19.2908,19.4395,18.4222,18.43,4648600.0],["2011-08-03",18.5004,19.103,17.8978,19.0169,4681600.0],["2011-08-04",18.6256,18.6335,17.4283,17.4518,5865800.0],["2011-08-05",17.8743,17.9135,15.7457,16.184,10623600.0],["2011-08-08",15.3388,15.9648,14.9475,15.1744,9716400.0],["2011-08-09",15.417,16.0822,14.7831,16.0666,7140600.0],["2011-08-10",15.7614,16.5674,15.417,15.8709,5158800.0],["2011-08-11",15.8709,17.5378,15.7927,17.2326,5372900.0],["2011-08-12",17.4126,17.9135,17.1622,17.2718,3869800.0],["2011-08-15",17.4674,18.1874,17.4204,18.0856,3877300.0],["2011-08-16",17.7961,17.8822,16.2544,16.8022,6296700.0],["2011-08-17",16.9196,17.3422,16.5126,16.7161,2921100.0],["2011-08-18",16.0431,16.0509,15.0492,15.1979,4515200.0],["2011-08-19",14.7049,15.6909,14.6736,14.697,3980700.0],["2011-08-22",15.1588,15.4483,14.8692,14.9553,2935900.0],["2011-08-23",15.104,15.7535,15.0335,15.6831,4660300.0],["2011-08-24",15.6283,15.8083,15.3075,15.6909,2668600.0],["2011-08-25",15.7066,15.7927,15.1822,15.2292,2228400.0],["2011-08-26",15.1118,15.7692,14.8222,15.5657,3273100.0],["2011-08-29",15.9101,16.3013,15.7927,16.2779,2828300.0],["2011-08-30",16.1526,16.5126,16.0196,16.317,2308500.0],["2011-08-31",16.45,16.8022,15.9961,16.1448,2524700.0],["2011-09-01",16.1918,16.9665,15.9961,16.3718,4024700.0],["2011-09-02",15.8866,16.1448,15.2448,15.3544,3495300.0],["2011-09-06",14.7909,15.1588,14.2197,15.104,4148300.0],["2011-09-07",15.9022,16.0274,15.6518,15.7848,4240500.0],["2011-09-08",15.6518,16.3561,15.6518,15.9101,4003600.0],["2011-09-09",15.7614,16.317,15.1744,15.3231,5322700.0],["2011-09-12",15.0649,15.9805,15.057,15.8709,3962400.0],["2011-09-13",15.91,16.7161,15.8709,16.5831,4958700.0],["2011-09-14",17.037,17.6004,16.4579,17.3578,6081400.0],["2011-09-15",17.5144,17.663,17.0526,17.4909,3400800.0],["2011-09-16",17.5144,17.6396,17.1544,17.2718,2825800.0],["2011-09-19",16.8179,17.0605,16.5674,16.8961,2341000.0],["2011-09-20",16.9509,17.3187,16.7083,16.8805,3242600.0],["2011-09-21",16.9118,17.6787,16.8178,17.1544,4348300.0],["2011-09-22",16.4892,16.5909,15.3388,15.8944,4143400.0],["2011-09-23",15.6909,16.3953,15.5735,16.364,2340800.0],["2011-09-26",16.4344,16.4657,15.417,16.0979,2797300.0],["2011-09-27",16.4344,16.7318,16.004,16.1057,2657900.0],["2011-09-28",16.1605,16.2857,15.4248,15.5344,3932300.0],["2011-09-29",15.8944,16.0196,14.5092,14.9396,3627400.0],["2011-09-30",14.5796,14.6423,14.0397,14.0553,4682200.0],["2011-10-03",13.9379,14.3449,13.2492,13.2727,4638400.0],["2011-10-04",13.0223,14.2431,12.7875,14.2118,4504800.0],["2011-10-05",14.2823,15.4405,13.8597,15.1353,6581900.0],["2011-10-06",15.1979,15.2996,14.7596,15.1275,3676800.0],["2011-10-07",15.2448,15.4483,14.7283,14.9709,2834800.0],["2011-10-10",15.4405,15.5579,14.9475,15.3074,2888300.0],["2011-10-11",15.1822,15.6674,15.0335,15.5814,5748900.0],["2011-10-12",15.9414,17.1778,15.8709,16.2153,8680700.0],["2011-10-13",16.0744,16.9978,15.7144,16.7709,9506000.0],["2011-10-14",17.663,18.3674,17.0213,17.53,6558400.0],["2011-10-17",17.4596,17.4831,16.4422,16.6222,3525200.0],["2011-10-18",16.63,17.2796,16.2935,17.1544,3661600.0],["2011-10-19",16.9352,16.9352,16.2074,16.3013,4010200.0],["2011-10-20",16.3405,16.4266,15.5892,16.184,3785700.0],["2011-10-21",16.4657,16.99,16.2857,16.3796,3530600.0],["2011-10-24",16.5048,17.1622,16.45,17.1309,4430300.0],["2011-10-25",16.9744,17.17,16.364,16.45,3172200.0],["2011-10-26",16.7552,16.9039,16.0744,16.7396,3368200.0],["2011-10-27",17.2405,17.3578,16.5909,16.7318,7225800.0],["2011-10-28",16.6535,16.6926,15.5344,15.8787,9452400.0],["2011-10-31",15.7848,15.8631,15.4014,15.5031,5110600.0],["2011-11-01",14.9083,15.2996,14.8692,14.9553,5059000.0],["2011-11-02",15.1979,15.4561,14.6501,14.9318,5544600.0],["2011-11-03",15.7614,16.1057,15.3622,16.0431,8401600.0],["2011-11-04",15.3075,17.2013,15.2135,17.0839,12401900.0],["2011-11-07",16.7709,17.0761,16.2857,16.6848,4483000.0],["2011-11-08",16.7865,16.9039,16.1213,16.5361,3406200.0],["2011-11-09",15.8944,16.0431,15.3074,15.3544,4809700.0],["2011-11-10",15.5814,15.6831,14.7909,14.9318,5239600.0],["2011-11-11",15.1822,15.5657,14.9944,15.4718,3186400.0],["2011-11-14",15.3544,15.5344,15.0648,15.2527,2144800.0],["2011-11-15",15.1666,15.417,14.8927,15.284,3302900.0],["2011-11-16",15.1118,15.3622,14.8379,14.8614,2999200.0],["2011-11-17",14.8536,14.8692,13.4918,13.6171,7748000.0],["2011-11-18",13.8597,13.9379,13.2414,13.2962,4089400.0],["2011-11-21",13.0223,13.1866,12.7014,12.9675,8100800.0],["2011-11-22",12.991,13.1006,12.3962,12.4432,5808400.0],["2011-11-23",12.3023,12.3727,11.2302,11.3789,10478900.0],["2011-11-25",11.4649,11.5902,11.0423,11.058,3144500.0],["2011-11-28",11.5901,11.731,11.0502,11.2302,9099500.0],["2011-11-29",11.058,11.5041,11.0189,11.3554,9890600.0],["2011-11-30",11.8171,12.8032,11.8171,12.764,11139700.0],["2011-12-01",12.678,12.9284,12.5214,12.6466,8162300.0],["2011-12-02",12.8266,13.124,12.7562,12.7953,6996000.0],["2011-12-05",13.0379,13.1632,12.7171,12.8188,4669700.0],["2011-12-06",12.7719,12.9519,12.5136,12.5997,3806600.0],["2011-12-07",12.498,12.6388,12.0754,12.404,8543700.0],["2011-12-08",12.3101,12.4432,11.9188,11.9501,3682600.0],["2011-12-09",11.9814,12.224,11.7388,12.1223,3011600.0],["2011-12-12",11.8954,11.911,11.598,11.731,3579200.0],["2011-12-13",11.8093,11.9501,10.9406,11.0189,6765200.0],["2011-12-14",11.0189,11.2458,10.7371,10.9876,4937500.0],["2011-12-15",11.4806,11.6841,11.1284,11.1832,4359700.0],["2011-12-16",11.2536,11.5667,11.2223,11.2458,6169100.0],["2011-12-19",11.3397,11.6293,11.2693,11.5354,8226100.0],["2011-12-20",11.7388,12.1927,11.7232,12.1536,5916300.0],["2011-12-21",12.0597,12.1458,11.7623,12.1067,4136500.0],["2011-12-22",12.0832,12.8345,12.0832,12.7797,3566400.0],["2011-12-23",12.8423,12.9206,12.5527,12.6858,2035200.0],["2011-12-27",12.5684,12.7562,12.5293,12.6701,1641400.0],["2011-12-28",12.6545,12.8423,12.4588,12.5058,2653600.0],["2011-12-29",12.5527,12.6936,12.498,12.5997,1955300.0],["2011-12-30",12.5527,12.8266,12.5527,12.6936,1937700.0],["2012-01-03",13.2258,13.4762,13.0145,13.1632,4603100.0],["2012-01-04",13.0536,13.1945,12.9597,13.1319,2746000.0],["2012-01-05",13.0223,13.5623,12.8971,13.5231,4667500.0],["2012-01-06",12.991,13.5779,12.9519,13.4214,4999100.0],["2012-01-09",13.4449,14.0318,13.4058,13.9379,8397300.0],["2012-01-10",14.157,14.2275,13.8049,14.071,4128700.0],["2012-01-11",14.0005,14.1727,13.6484,14.1101,2913300.0],["2012-01-12",14.1962,14.204,13.8205,14.071,2556800.0],["2012-01-13",13.9457,14.0005,13.6953,13.8049,2750000.0],["2012-01-17",14.0788,14.4231,14.0318,14.3136,4496700.0],["2012-01-18",14.3918,15.0727,14.3527,14.9318,5356300.0],["2012-01-19",15.0962,15.2605,14.7988,15.0492,9521600.0],["2012-01-20",15.9335,16.8179,15.7848,16.7396,15864900.0],["2012-01-23",16.5831,16.9352,16.4344,16.6613,5476300.0],["2012-01-24",16.5909,16.8961,16.4344,16.8726,3725800.0],["2012-01-25",17.4204,17.5691,16.7709,17.037,6620800.0],["2012-01-26",17.2248,17.4126,16.8022,16.9196,5492100.0],["2012-01-27",16.7865,17.4361,16.5987,17.217,4620900.0],["2012-01-30",17.0213,17.1935,16.7474,17.0291,5214100.0],["2012-01-31",17.2796,17.3109,16.7552,16.8883,3770200.0],["2012-02-01",17.0213,17.2091,16.7161,17.0839,6298800.0],["2012-02-02",17.3891,18.2343,17.2796,17.8665,7479900.0],["2012-02-03",18.1952,18.79,18.0543,18.5317,5541300.0],["2012-02-06",18.3361,18.4848,18.1639,18.3439,3401100.0],["2012-02-07",18.3126,18.5709,17.9213,18.5396,4664300.0],["2012-02-08",18.5396,19.2204,18.5396,19.0013,4353600.0],["2012-02-09",19.0952,19.3143,18.6491,19.2126,4780700.0],["2012-02-10",18.8839,19.0639,18.3048,18.3596,4487900.0],["2012-02-13",18.6569,18.7743,18.0778,18.4926,3758900.0],["2012-02-14",18.2578,18.7822,18.2343,18.7665,3014600.0],["2012-02-15",18.8604,19.4317,18.8056,18.97,4363600.0],["2012-02-16",18.7195,19.7604,18.7039,19.7369,3727300.0],["2012-02-17",19.8856,19.8856,19.2517,19.4552,2643200.0],["2012-02-21",19.8152,19.9326,19.2752,19.3926,2547000.0],["2012-02-22",19.4865,19.5569,19.2204,19.4474,2612300.0],["2012-02-23",19.3926,20.0343,19.2517,20.003,4359600.0],["2012-02-24",20.0734,20.3317,20.003,20.2378,3035400.0],["2012-02-27",20.316,21.1221,19.8778,20.8169,5514100.0],["2012-02-28",20.9264,21.4117,20.5821,21.0438,6003000.0],["2012-02-29",21.1456,21.2786,20.8404,21.1064,3714700.0],["2012-03-01",21.443,21.5525,21.0282,21.4195,4890900.0],["2012-03-02",21.3882,22.0377,21.3021,21.4899,5231500.0],["2012-03-05",21.3725,21.443,20.2143,20.4021,6803100.0],["2012-03-06",20.0343,20.0969,19.4787,19.8621,8333300.0],["2012-03-07",20.3395,20.4804,19.956,20.4178,5229000.0],["2012-03-08",20.6056,21.0047,20.4099,20.9499,3197900.0],["2012-03-09",21.1377,21.3725,20.8638,21.0595,5232200.0],["2012-03-12",20.9969,21.0673,20.6291,20.6995,3171500.0],["2012-03-13",20.8404,21.2473,20.7151,21.2473,4049000.0],["2012-03-14",21.3099,21.8499,21.263,21.7012,3683200.0],["2012-03-15",21.8186,22.2255,21.709,22.1395,3717900.0],["2012-03-16",22.1708,22.3038,21.6621,21.9516,4298300.0],["2012-03-19",22.0377,22.7029,21.8734,22.429,4235300.0],["2012-03-20",22.2882,22.3664,21.7716,22.1238,4091000.0],["2012-03-21",22.2568,22.4838,22.1629,22.296,3397300.0],["2012-03-22",22.0847,22.4134,21.8577,22.2255,4395800.0],["2012-03-23",22.249,22.249,21.8342,22.0377,4551500.0],["2012-03-26",22.3429,22.5464,22.116,22.3195,3818100.0],["2012-03-27",22.3821,22.5229,22.1082,22.3899,3337000.0],["2012-03-28",22.4212,22.5073,21.4586,21.7716,3547200.0],["2012-03-29",21.6151,21.7482,21.169,21.6464,3537200.0],["2012-03-30",21.8108,21.9282,21.4038,21.6386,2534900.0],["2012-04-02",21.6464,21.8812,21.396,21.6856,2901300.0],["2012-04-03",21.7482,21.9125,21.3882,21.5447,2514300.0],["2012-04-04",21.2082,21.3021,20.4334,20.6447,5742900.0],["2012-04-05",20.5039,21.1221,20.5039,21.083,3434200.0],["2012-04-09",20.5508,20.9499,20.4099,20.6212,2760700.0],["2012-04-10",20.6369,21.1612,20.0969,20.1517,5008100.0],["2012-04-11",20.4647,20.7699,20.1595,20.6212,3515800.0],["2012-04-12",20.5899,21.4977,20.5351,21.1456,2528500.0],["2012-04-13",21.0673,21.2082,20.5352,20.5743,2336000.0],["2012-04-16",20.7778,20.9577,20.1047,20.3865,2688200.0],["2012-04-17",20.5899,21.0908,20.543,21.0517,2854600.0],["2012-04-18",20.8325,21.4117,20.676,21.3099,3801100.0],["2012-04-19",21.3099,21.3256,20.0578,20.2769,9899000.0],["2012-04-20",20.2456,20.3082,18.8917,19.0795,13381600.0],["2012-04-23",18.5004,18.5787,18.0856,18.2422,9457100.0],["2012-04-24",18.2265,18.7352,18.1248,18.5943,7440700.0],["2012-04-25",19.9639,20.1595,19.2987,19.7369,7509600.0],["2012-04-26",19.463,20.0421,19.3065,19.956,7271300.0],["2012-04-27",21.0125,22.0299,20.8482,21.7638,10090800.0],["2012-04-30",21.5917,21.7325,21.1456,21.2395,5035300.0],["2012-05-01",21.2082,21.6699,21.0047,21.2864,3371300.0],["2012-05-02",20.9734,21.4743,20.7386,21.3569,4212600.0],["2012-05-03",21.349,21.4821,20.316,20.4647,3526300.0],["2012-05-04",20.2221,20.5273,19.9247,20.0108,4282400.0],["2012-05-07",19.7526,20.1204,19.5178,19.7604,3511400.0],["2012-05-08",19.643,19.6665,18.79,19.3065,7741500.0],["2012-05-09",18.9465,19.6117,18.6569,19.5021,5412800.0],["2012-05-10",19.776,19.8465,19.1734,19.7526,4442400.0],["2012-05-11",19.4787,20.1986,19.1656,19.8699,4058800.0],["2012-05-14",19.4865,19.6352,19.1891,19.4943,3011600.0],["2012-05-15",19.463,20.4334,19.2517,19.9873,6200400.0],["2012-05-16",20.1517,20.5273,19.9247,20.1204,6317800.0],["2012-05-17",20.0813,20.2612,19.1421,19.1734,4151600.0],["2012-05-18",19.103,19.1578,18.25,18.3361,5488000.0],["2012-05-21",18.4456,19.6821,18.1952,19.6352,3681400.0],["2012-05-22",19.6352,20.0813,19.3065,19.9795,4401200.0],["2012-05-23",19.5256,20.5038,19.4787,20.4334,4200000.0],["2012-05-24",20.5351,20.5351,19.7213,19.9639,4019200.0],["2012-05-25",20.0734,20.6447,20.0578,20.0969,3140800.0],["2012-05-29",20.2691,21.1299,20.1986,21.1143,5322100.0],["2012-05-30",20.8325,20.9186,20.0891,20.1986,3954100.0],["2012-05-31",20.2925,21.1925,19.9013,21.0204,5480900.0],["2012-06-01",20.183,20.5117,19.6978,19.7447,3677400.0],["2012-06-04",19.9247,20.316,19.5021,20.2221,5081100.0],["2012-06-05",20.1908,21.0673,20.1204,20.903,3414300.0],["2012-06-06",21.1612,22.3116,21.036,22.2255,6526000.0],["2012-06-07",22.3116,22.7655,21.4273,21.4977,4685100.0],["2012-06-08",21.5056,21.9438,21.216,21.8812,2548600.0],["2012-06-11",22.249,22.296,20.9343,21.0517,3765900.0],["2012-06-12",21.2238,21.7795,20.8951,21.7247,3442600.0],["2012-06-13",21.7247,22.4368,21.4821,22.2021,5514000.0],["2012-06-14",22.1082,22.1473,21.0047,21.4586,6814500.0],["2012-06-15",21.2317,22.0847,21.1377,21.9908,4626800.0],["2012-06-18",21.756,22.2099,21.5838,22.116,3476000.0],["2012-06-19",22.3116,22.3116,21.9203,21.9673,3085900.0],["2012-06-20",21.9986,22.296,21.756,22.0612,2435500.0],["2012-06-21",21.9986,22.0299,20.7699,20.8638,3890100.0],["2012-06-22",21.3882,21.4273,20.5743,21.0125,3365500.0],["2012-06-25",20.6917,20.8325,19.7369,19.9404,3501700.0],["2012-06-26",20.0343,20.1204,19.3143,19.5647,4686400.0],["2012-06-27",19.7604,20.2769,19.5647,20.1595,3176700.0],["2012-06-28",19.956,20.3004,19.7213,20.183,3341200.0],["2012-06-29",20.7699,21.443,20.6838,21.3804,3699800.0],["2012-07-02",21.2943,21.4586,20.8951,21.3177,2345900.0],["2012-07-03",21.2943,21.756,21.2943,21.6621,1154200.0],["2012-07-05",21.4821,21.709,21.3256,21.5995,2333800.0],["2012-07-06",21.4273,21.4664,20.4256,20.7308,2477900.0],["2012-07-09",20.6291,21.0908,20.3004,20.856,3475500.0],["2012-07-10",20.9108,21.2708,20.0186,20.1752,3223200.0],["2012-07-11",20.2143,20.543,20.003,20.2221,2773100.0],["2012-07-12",20.0734,20.6838,19.6039,20.5978,3412000.0],["2012-07-13",20.6134,21.0908,20.4647,20.9891,3526300.0],["2012-07-16",20.7778,20.9186,20.0108,20.2378,3815900.0],["2012-07-17",20.3473,20.4647,19.7604,19.9717,3481000.0],["2012-07-18",19.87,21.0125,19.87,20.8482,5363100.0],["2012-07-19",22.6794,23.282,22.3038,22.8281,14691200.0],["2012-07-20",22.3351,22.6873,22.2099,22.3664,4460100.0],["2012-07-23",21.9047,21.9125,21.3412,21.5525,5442000.0],["2012-07-24",21.6621,21.8969,20.5978,20.7934,5778100.0],["2012-07-25",21.0673,21.4977,20.8325,20.9343,5761800.0],["2012-07-26",21.3882,21.5916,21.1299,21.4508,2848600.0],["2012-07-27",21.6777,22.1316,21.349,22.0064,3959700.0],["2012-07-30",22.2099,22.4368,21.5369,21.7795,2521700.0],["2012-07-31",22.3273,23.5559,22.0768,22.6403,7678500.0],["2012-08-01",22.7186,23.0707,21.9751,22.0534,4609600.0],["2012-08-02",21.7873,22.0847,21.2473,21.8108,4167200.0],["2012-08-03",22.3038,22.3038,21.9282,22.1629,3637200.0],["2012-08-06",22.296,22.4525,22.0064,22.3038,2171500.0],["2012-08-07",22.3429,23.0786,22.3429,22.7421,2889500.0],["2012-08-08",22.5464,22.7499,22.3195,22.4212,2249400.0],["2012-08-09",22.429,22.8047,22.4134,22.6951,2364100.0],["2012-08-10",22.5777,23.2351,22.4368,23.1881,2611300.0],["2012-08-13",23.0238,23.1412,22.6716,23.0003,2684700.0],["2012-08-14",23.1881,23.2664,22.7968,22.8751,2599800.0],["2012-08-15",22.8281,22.9847,22.2881,22.3664,3363600.0],["2012-08-16",22.4368,23.2899,22.3195,23.1881,3909200.0],["2012-08-17",23.2507,23.376,23.0081,23.3212,2843700.0],["2012-08-20",23.3212,23.3212,22.8125,23.0551,3446100.0],["2012-08-21",23.2273,23.5325,23.0629,23.2038,4706400.0],["2012-08-22",23.1881,23.196,22.7186,22.8829,2310800.0],["2012-08-23",22.9221,23.5873,22.7342,23.3134,4925200.0],["2012-08-24",23.2194,23.3447,22.9299,23.196,2566100.0],["2012-08-27",23.3212,23.4073,22.5855,22.656,2446400.0],["2012-08-28",22.5934,23.1334,22.4916,23.0786,2427300.0],["2012-08-29",23.196,23.3603,22.9221,23.2664,2106000.0],["2012-08-30",23.0942,23.1647,22.7186,23.0081,2559200.0],["2012-08-31",23.2507,23.9003,22.9925,23.8377,4865100.0],["2012-09-04",23.3603,23.6186,22.6951,23.4933,5238700.0],["2012-09-05",23.4307,23.5168,22.7421,22.8516,3014300.0],["2012-09-06",23.2116,24.409,23.1725,24.4011,5983000.0],["2012-09-07",24.3698,24.6046,24.0255,24.3855,3199100.0],["2012-09-10",24.2838,24.5185,23.3603,23.4073,4469400.0],["2012-09-11",23.4933,23.5794,23.0003,23.0551,4179800.0],["2012-09-12",23.2429,23.2429,22.4994,22.7421,6169400.0],["2012-09-13",22.922,23.282,22.5229,22.6403,5209800.0],["2012-09-14",22.7186,23.4229,22.6873,23.1725,4269800.0],["2012-09-17",23.2194,23.2742,22.6247,22.6951,2703500.0],["2012-09-18",22.6325,22.9612,22.4212,22.8673,3461400.0],["2012-09-19",22.8908,23.2038,22.6873,23.0707,3595800.0],["2012-09-20",21.9908,22.3038,18.2109,18.8056,33942300.0],["2012-09-21",19.4239,20.3395,19.2752,19.416,22281200.0],["2012-09-24",19.0795,19.2517,18.7039,18.8056,9024700.0],["2012-09-25",19.0561,19.1343,18.3361,18.3987,7287900.0],["2012-09-26",18.2656,18.4143,17.4987,18.1404,8000700.0],["2012-09-27",18.7039,18.8761,18.2813,18.743,6198200.0],["2012-09-28",18.7665,18.9856,18.3517,18.4378,5226400.0],["2012-10-01",18.5474,18.5865,17.9057,17.9917,6715100.0],["2012-10-02",18.203,18.3909,18.0074,18.3283,4450400.0],["2012-10-03",18.4691,18.5865,18.1248,18.3048,3253000.0],["2012-10-04",18.4535,18.4613,18.0074,18.4222,3063900.0],["2012-10-05",18.7822,19.1343,18.3596,18.3909,5435900.0],["2012-10-08",18.2813,18.5317,18.0309,18.117,2825000.0],["2012-10-09",18.1169,18.1639,17.6865,17.9839,4415000.0],["2012-10-10",17.9839,18.0309,17.5535,17.5926,4380700.0],["2012-10-11",17.7883,17.8509,17.3735,17.5378,3229100.0],["2012-10-12",17.4283,17.5613,17.1857,17.35,3159200.0],["2012-10-15",17.4439,17.6709,17.2561,17.6161,2938400.0],["2012-10-16",17.6317,18.4535,17.6004,18.43,5411400.0],["2012-10-17",18.383,18.5082,18.0309,18.117,3345800.0],["2012-10-18",18.0465,18.0778,17.6239,17.6474,3047200.0],["2012-10-19",17.6552,17.6552,17.3031,17.3265,3707100.0],["2012-10-22",17.2952,17.7022,17.2013,17.6787,4825600.0],["2012-10-23",17.397,17.8196,17.2952,17.7726,3766900.0],["2012-10-24",18.0778,18.1326,17.6787,17.7491,2723000.0],["2012-10-25",18.3439,18.6569,17.8196,17.8978,4277500.0],["2012-10-26",18.0778,18.43,17.6787,18.1326,3584700.0],["2012-10-31",18.0387,18.4535,17.9996,18.3048,3277600.0],["2012-11-01",18.2109,18.9465,18.1169,18.8448,5740000.0],["2012-11-02",17.5378,17.71,15.4561,15.6127,17256000.0],["2012-11-05",15.8161,16.3483,15.0335,16.317,9768000.0],["2012-11-06",16.3796,16.5439,16.1996,16.3092,3726000.0],["2012-11-07",16.0118,16.1605,15.6596,15.7066,4407000.0],["2012-11-08",15.9179,16.1213,15.6518,15.6674,3118900.0],["2012-11-09",15.8083,16.2387,15.6909,16.0979,4249500.0],["2012-11-12",16.1057,16.4266,15.9961,16.2857,3646300.0],["2012-11-13",15.8787,16.45,15.8553,16.317,3804100.0],["2012-11-14",16.3953,16.4892,16.0822,16.2231,3139300.0],["2012-11-15",16.2309,16.3561,15.8161,15.8474,3880500.0],["2012-11-16",15.8318,15.8553,15.2683,15.5109,4452000.0],["2012-11-19",15.9257,16.3326,15.8083,16.1683,6012700.0],["2012-11-20",16.1526,16.5048,15.9492,16.4735,3773300.0],["2012-11-21",16.5361,16.81,16.497,16.7083,2309500.0],["2012-11-23",16.7474,17.0605,16.6613,17.037,1554400.0],["2012-11-26",16.8883,17.1622,16.857,16.9274,2494900.0],["2012-11-27",16.7944,17.1231,16.63,16.9431,3131600.0],["2012-11-28",16.7631,16.9352,16.4109,16.8726,3409600.0],["2012-11-29",16.9744,17.5613,16.9196,17.5378,5824400.0],["2012-11-30",17.4596,17.7961,17.4439,17.7257,4616400.0],["2012-12-03",17.8665,18.07,17.7178,17.8039,5497900.0],["2012-12-04",17.7648,18.1561,17.757,18.1326,5047400.0],["2012-12-05",18.0543,18.4535,17.9761,18.3987,6471100.0],["2012-12-06",18.3361,18.5317,18.1796,18.2891,3890200.0],["2012-12-07",18.3439,18.3909,17.7178,17.8743,3485800.0],["2012-12-10",17.8352,17.8743,17.4361,17.4752,4435500.0],["2012-12-11",17.6787,18.5395,17.5535,17.9056,2807700.0],["2012-12-12",18.0465,18.0778,17.5613,17.6083,3630700.0],["2012-12-13",17.53,17.5691,16.3092,16.4735,11207800.0],["2012-12-14",16.2231,16.2231,15.0649,15.4953,12055200.0],["2012-12-17",15.7066,16.2466,15.4248,16.2466,5566300.0],["2012-12-18",16.4187,16.5909,16.3796,16.5126,5575400.0],["2012-12-19",16.5439,16.6613,16.2779,16.3326,4072000.0],["2012-12-20",16.3248,16.3561,15.8631,15.9648,4281300.0],["2012-12-21",15.5892,15.7927,15.3466,15.7144,6132900.0],["2012-12-24",15.8005,15.9257,15.6596,15.8631,1687700.0],["2012-12-26",15.8474,15.9414,15.4875,15.4953,2616600.0],["2012-12-27",15.5344,15.6674,15.3701,15.6283,3182800.0],["2012-12-28",15.5344,15.7848,15.4953,15.5579,2395100.0],["2012-12-31",15.5109,15.9101,15.4405,15.8866,3329700.0],["2013-01-02",16.4657,17.0213,16.4657,16.9431,5464800.0],["2013-01-03",17.0839,17.2483,16.7709,16.8179,3063700.0],["2013-01-04",16.8257,16.8805,16.1213,16.3953,6131100.0],["2013-01-07",16.3483,16.8179,16.2544,16.6379,2651100.0],["2013-01-08",16.6065,16.6457,15.9257,15.9727,4622100.0],["2013-01-09",16.1996,16.5126,16.0196,16.4422,3096500.0],["2013-01-10",16.9431,17.2248,16.6065,16.6848,4737500.0],["2013-01-11",16.7318,16.8648,16.4892,16.7239,2049200.0],["2013-01-14",16.1448,16.6535,16.137,16.4422,3050200.0],["2013-01-15",16.3248,16.4109,15.8474,16.0431,3808300.0],["2013-01-16",16.137,16.8257,15.9961,16.677,4019100.0],["2013-01-17",16.7944,17.0683,16.7083,16.9509,3568200.0],["2013-01-18",16.8648,17.0761,16.3092,16.3405,4200700.0],["2013-01-22",16.4422,16.5674,16.2153,16.2466,4113900.0],["2013-01-23",16.5048,17.4596,16.2779,17.0918,5371300.0],["2013-01-24",16.2466,17.3031,16.004,16.7787,7083400.0],["2013-01-25",16.8883,17.0683,16.4187,16.4735,4191500.0],["2013-01-28",16.7396,16.9118,16.5596,16.677,4536800.0],["2013-01-29",16.7866,16.8335,16.5126,16.5674,4446600.0],["2013-01-30",16.5518,17.0917,16.5518,16.8726,7536500.0],["2013-01-31",19.0091,19.3221,18.61,18.7352,13535300.0],["2013-02-01",18.9856,19.3143,18.8448,19.0404,7412100.0],["2013-02-04",18.7821,19.1734,18.2656,18.4143,5318300.0],["2013-02-05",18.5395,18.6413,18.3361,18.4613,3030100.0],["2013-02-06",18.5708,18.9308,18.4378,18.923,3892100.0],["2013-02-07",18.7978,18.9778,18.43,18.6022,2946700.0],["2013-02-08",18.6804,19.0248,18.6804,18.7274,2522600.0],["2013-02-11",18.6804,19.0482,18.5708,18.9778,2388000.0],["2013-02-12",18.8917,19.1734,18.8056,18.9387,2991300.0],["2013-02-13",18.9465,19.1734,18.8291,19.0169,2684900.0],["2013-02-14",18.8761,19.596,18.8604,19.5413,4413300.0],["2013-02-15",19.5256,19.5647,19.0874,19.1734,2876800.0],["2013-02-19",19.3691,19.643,19.1578,19.2047,2511100.0],["2013-02-20",19.2048,19.2282,18.4456,18.4848,3726800.0],["2013-02-21",18.3126,18.3752,15.9648,16.5596,20353800.0],["2013-02-22",16.9431,17.4831,16.9039,17.0996,9045900.0],["2013-02-25",17.1857,17.2796,16.3561,16.3796,7600700.0],["2013-02-26",16.5126,16.5518,15.8709,15.9961,5796000.0],["2013-02-27",15.9257,16.7944,15.9257,16.5831,5242700.0],["2013-02-28",16.8257,16.9352,16.5909,16.6692,3672200.0],["2013-03-01",16.497,16.5752,16.1213,16.1996,5449400.0],["2013-03-04",16.184,16.3013,15.8474,15.9805,5360300.0],["2013-03-05",16.1761,16.4031,15.9335,16.3326,6769600.0],["2013-03-06",16.3561,16.6222,16.0274,16.5596,6465100.0],["2013-03-07",16.6926,16.8335,16.4657,16.5048,2768200.0],["2013-03-08",16.6144,16.8335,16.4735,16.7474,2690600.0],["2013-03-11",16.6692,16.9352,16.5518,16.7787,2944900.0],["2013-03-12",16.7161,16.9509,16.6926,16.8335,2788900.0],["2013-03-13",16.8648,17.6552,16.8413,17.35,3844100.0],["2013-03-14",17.5457,17.7413,17.3422,17.4518,2863800.0],["2013-03-15",17.4048,17.5926,16.9509,17.0135,6062000.0],["2013-03-18",16.7161,17.0213,16.4187,16.8805,3395400.0],["2013-03-19",16.9744,17.0996,16.7631,16.9352,3211200.0],["2013-03-20",17.0213,17.1622,16.7474,16.9665,2570500.0],["2013-03-21",16.7787,16.9587,16.5361,16.8413,2945200.0],["2013-03-22",16.8883,16.9822,16.6926,16.8179,2560600.0],["2013-03-25",16.9744,17.0683,16.5518,16.6457,2928000.0],["2013-03-26",16.81,17.0291,16.5596,16.9039,2986800.0],["2013-03-27",16.857,17.037,16.5987,16.9352,2706400.0],["2013-03-28",16.8961,17.2639,16.857,17.2404,2027600.0],["2013-04-01",17.2013,17.2796,16.5518,16.5909,2798400.0],["2013-04-02",16.6926,16.8648,16.317,16.4109,3669500.0],["2013-04-03",16.4892,16.5283,15.9257,16.0666,3755500.0],["2013-04-04",16.0587,16.45,15.9961,16.4422,2589800.0],["2013-04-05",16.1057,16.3953,15.8474,16.364,2291500.0],["2013-04-08",16.3405,16.6613,16.2544,16.6222,1830000.0],["2013-04-09",16.7239,16.7396,16.3013,16.5126,1859100.0],["2013-04-10",16.6144,17.2326,16.5126,17.0918,2976000.0],["2013-04-11",16.9509,17.6083,16.8335,17.5457,5056400.0],["2013-04-12",17.3265,17.4909,17.1544,17.3031,3538100.0],["2013-04-15",17.2091,17.3187,16.6066,16.63,2470200.0],["2013-04-16",16.8726,16.9822,16.6144,16.9352,2383600.0],["2013-04-17",16.677,16.7083,16.0353,16.184,4466600.0],["2013-04-18",16.3092,16.4266,15.7301,15.7692,2475700.0],["2013-04-19",15.777,15.9022,15.3153,15.7848,3029700.0],["2013-04-22",15.7848,16.137,15.3153,16.1057,3859300.0],["2013-04-23",16.2779,16.6848,16.1448,16.2779,3587700.0],["2013-04-24",16.4813,16.9039,16.3248,16.7787,3247900.0],["2013-04-25",16.8022,17.4204,16.7866,17.2326,5243500.0],["2013-04-26",17.2404,17.4517,16.4735,16.7631,5431700.0],["2013-04-29",16.9509,17.4909,16.677,17.2561,5946400.0],["2013-04-30",17.1544,17.3109,16.9744,17.2718,3775700.0],["2013-05-01",17.35,17.3578,16.7239,16.8805,3914900.0],["2013-05-02",16.9978,17.2404,16.9118,17.1778,2329900.0],["2013-05-03",17.4048,17.6944,17.3109,17.4987,3215600.0],["2013-05-06",17.6004,18.2656,17.577,18.0309,3587900.0],["2013-05-07",18.0074,18.07,17.6083,17.7491,2992900.0],["2013-05-08",17.7491,18.0622,17.7022,18.0074,2419100.0],["2013-05-09",17.9291,18.3126,17.8509,18.203,2186800.0],["2013-05-10",18.1561,18.61,18.1561,18.5396,3351600.0],["2013-05-13",18.5317,18.6256,18.3361,18.4378,2688600.0],["2013-05-14",18.4222,18.61,18.383,18.5317,2912600.0],["2013-05-15",18.43,18.743,18.3909,18.743,2404800.0],["2013-05-16",18.6022,18.8448,18.4222,18.4691,2614300.0],["2013-05-17",18.6335,18.7117,18.4535,18.6961,2800500.0],["2013-05-20",18.5943,18.6961,18.43,18.5709,1905200.0],["2013-05-21",18.5709,18.7822,18.4222,18.5317,2089800.0],["2013-05-22",18.5865,18.6961,17.9839,18.1796,2736600.0],["2013-05-23",17.7804,18.1639,17.4831,18.07,3055600.0],["2013-05-24",17.937,17.9761,17.4674,17.7178,2757300.0],["2013-05-28",17.9996,18.1248,17.7726,17.89,2131200.0],["2013-05-29",17.7961,17.8117,17.5378,17.6709,2732000.0],["2013-05-30",17.9526,18.5709,17.89,18.5004,4906500.0],["2013-05-31",18.4848,19.2361,18.3987,18.6726,5957300.0],["2013-06-03",18.8135,18.8995,18.2969,18.4456,3233400.0],["2013-06-04",18.4222,18.79,18.2187,18.4691,3129100.0],["2013-06-05",18.3439,18.43,17.9448,18.1013,3629200.0],["2013-06-06",18.1874,18.2265,17.1387,17.7335,6071500.0],["2013-06-07",17.71,17.8039,17.0918,17.53,3956700.0],["2013-06-10",17.577,17.6709,17.3265,17.35,2170900.0],["2013-06-11",17.1152,17.1935,16.6613,16.7005,3848400.0],["2013-06-12",16.8257,16.8961,16.137,16.2153,3656100.0],["2013-06-13",16.3874,17.2874,16.3326,17.2013,4660400.0],["2013-06-14",17.4831,17.4831,17.0057,17.037,1803300.0],["2013-06-17",17.217,17.3344,16.9744,17.0839,1372000.0],["2013-06-18",17.1544,17.577,17.1544,17.4596,2406600.0],["2013-06-19",17.5065,17.6865,17.3735,17.3813,3406800.0],["2013-06-20",17.1231,17.2874,16.8648,16.9196,3954600.0],["2013-06-21",17.037,17.217,16.7083,17.0605,4304700.0],["2013-06-24",16.857,16.8805,16.3953,16.5596,5310900.0],["2013-06-25",16.7787,16.9274,16.5205,16.7474,3050200.0],["2013-06-26",16.99,17.2639,16.8648,17.0291,3240900.0],["2013-06-27",17.1778,17.3422,16.7865,16.9039,2758700.0],["2013-06-28",16.7631,17.2796,16.6926,17.1309,3457400.0],["2013-07-01",17.2952,17.4283,17.1074,17.1544,1592700.0],["2013-07-02",17.1074,17.3344,16.7944,16.8883,2548200.0],["2013-07-03",16.8335,17.2091,16.7787,17.0683,1437000.0],["2013-07-05",17.217,17.2248,16.9274,17.0996,1873500.0],["2013-07-08",17.1857,17.2248,16.3953,16.4266,3514500.0],["2013-07-09",16.5518,16.7239,16.4109,16.7083,3147000.0],["2013-07-10",16.6692,17.0213,16.6692,16.8022,2478100.0],["2013-07-11",17.0213,17.2091,16.9039,17.17,2765400.0],["2013-07-12",17.17,17.6004,17.17,17.3657,2752100.0],["2013-07-15",17.3813,17.53,17.1309,17.17,3005000.0],["2013-07-16",17.1778,17.8196,17.1778,17.7961,3217400.0],["2013-07-17",17.8822,18.0309,17.7491,17.8587,2318300.0],["2013-07-18",17.9604,18.0543,17.4048,17.5691,6562000.0],["2013-07-19",18.9935,19.5178,18.6648,18.6961,15356700.0],["2013-07-22",18.6961,18.7822,18.3126,18.7274,3929900.0],["2013-07-23",18.8682,19.0717,18.7195,18.9778,2933400.0],["2013-07-24",19.1734,19.4395,19.0326,19.1813,6290600.0],["2013-07-25",19.0952,19.2361,18.9308,19.103,3180200.0],["2013-07-26",18.97,18.9934,18.5865,18.743,2716800.0],["2013-07-29",18.563,18.8448,18.43,18.4691,2381700.0],["2013-07-30",18.4926,18.8213,18.4691,18.6022,1863000.0],["2013-07-31",18.5865,18.9778,18.3987,18.8134,3079000.0],["2013-08-01",18.9387,19.4473,18.8839,19.3613,3759800.0],["2013-08-02",19.1891,19.3378,19.0169,19.2595,2271700.0],["2013-08-05",19.1969,19.3926,19.1969,19.2908,1763200.0],["2013-08-06",19.2282,19.2987,18.8682,18.9856,1862200.0],["2013-08-07",18.7978,18.9387,18.4769,18.4926,3407700.0],["2013-08-08",18.6022,18.7117,18.3909,18.5004,2098300.0],["2013-08-09",18.4456,18.8056,18.4456,18.5865,2209200.0],["2013-08-12",18.5865,19.1343,18.5865,18.9778,2380300.0],["2013-08-13",18.9778,19.4239,18.8291,19.3613,2401100.0],["2013-08-14",19.3691,19.4082,19.1421,19.3143,3485800.0],["2013-08-15",19.0639,19.2361,18.8135,19.103,2473200.0],["2013-08-16",19.0639,19.3534,19.0404,19.1734,1940800.0],["2013-08-19",19.1265,19.4474,19.1187,19.1656,2433500.0],["2013-08-20",19.2126,19.7134,19.1969,19.4474,3272200.0],["2013-08-21",19.3534,19.5804,19.2674,19.3847,1927600.0],["2013-08-22",19.4239,19.7917,19.3926,19.6352,1140200.0],["2013-08-23",19.8465,19.8465,19.4082,19.69,1536600.0],["2013-08-26",19.6665,19.87,19.5569,19.7291,1496000.0],["2013-08-27",19.5647,19.5882,19.0404,19.1265,3176500.0],["2013-08-28",19.1421,19.9952,19.1265,19.8465,3856700.0],["2013-08-29",19.8856,20.4256,19.8308,20.2847,3247800.0],["2013-08-30",20.3473,20.3473,19.6039,19.8465,3239700.0],["2013-09-03",20.1595,20.4178,19.5726,19.8856,3325200.0],["2013-09-04",20.003,20.3395,19.8621,20.2065,2289600.0],["2013-09-05",20.2456,20.3865,19.8465,20.2769,1918200.0],["2013-09-06",20.3473,20.3865,19.9169,20.1282,2942400.0],["2013-09-09",20.2612,20.4882,20.1595,20.3395,2282200.0],["2013-09-10",20.5195,20.7073,20.363,20.6056,2768800.0],["2013-09-11",20.5038,20.5038,19.9717,20.0186,6116400.0],["2013-09-12",20.0499,20.1517,19.7839,19.8778,2557000.0],["2013-09-13",19.8621,20.0578,19.6587,19.776,1957700.0],["2013-09-16",20.0265,20.0656,19.7447,19.8074,1878900.0],["2013-09-17",19.9091,20.2612,19.8778,20.0969,2812100.0],["2013-09-18",20.1517,20.2769,19.9717,20.1673,1814500.0],["2013-09-19",20.2534,20.2769,19.9873,20.0578,1704100.0],["2013-09-20",20.0969,20.3473,20.0265,20.0265,3584400.0],["2013-09-23",20.4647,20.5821,20.0578,20.2378,3084600.0],["2013-09-24",20.2299,20.4412,20.0108,20.2143,2379100.0],["2013-09-25",20.0108,20.0421,19.4708,19.6665,3925700.0],["2013-09-26",19.6821,19.8856,19.4552,19.5726,2334000.0],["2013-09-27",19.4552,19.6821,19.2126,19.3847,2441100.0],["2013-09-30",19.15,19.6195,18.9856,19.4395,2200100.0],["2013-10-01",19.51,20.0421,19.4474,20.003,3182700.0],["2013-10-02",19.7995,20.0969,19.6273,19.7134,2122000.0],["2013-10-03",19.643,19.8073,19.2908,19.5021,2039000.0],["2013-10-04",19.596,20.2299,19.5178,20.0656,2479700.0],["2013-10-07",19.8621,20.0812,19.6587,19.7917,1574000.0],["2013-10-08",19.6743,19.9091,19.3221,19.463,2147100.0],["2013-10-09",19.4865,19.5256,19.2048,19.33,1968600.0],["2013-10-10",19.5256,19.7447,19.5256,19.6273,2241200.0],["2013-10-11",19.5647,19.69,19.4708,19.6039,1898100.0],["2013-10-14",19.4239,19.776,19.3769,19.7291,1701300.0],["2013-10-15",19.7056,19.7995,19.4161,19.4474,1964700.0],["2013-10-16",19.6195,19.7526,19.5021,19.7134,2032000.0],["2013-10-17",19.6195,19.6352,19.2047,19.2517,4071800.0],["2013-10-18",19.3378,19.5178,19.0248,19.5021,2740300.0],["2013-10-21",19.5647,20.0421,19.5569,20.0343,2537000.0],["2013-10-22",20.0578,20.1125,19.6352,19.7995,2395500.0],["2013-10-23",19.5021,19.5178,18.2109,18.6569,7189300.0],["2013-10-24",18.4691,18.6726,18.3282,18.5552,4276400.0],["2013-10-25",18.6648,18.7822,18.5787,18.6726,2413100.0],["2013-10-28",18.8369,19.0795,18.7978,18.97,3159800.0],["2013-10-29",19.1108,19.283,19.0639,19.2595,2396700.0],["2013-10-30",19.2674,19.3613,18.9935,19.1578,4003400.0],["2013-10-31",20.5821,20.5821,20.0343,20.1908,7206700.0],["2013-11-01",20.2378,20.4491,20.2065,20.3239,4626400.0],["2013-11-04",20.4569,20.4647,20.1673,20.1986,2257800.0],["2013-11-05",20.0969,20.3552,19.9247,20.1986,1783600.0],["2013-11-06",20.3473,20.5038,20.1752,20.4882,2207000.0],["2013-11-07",20.4491,20.5038,19.7291,19.7604,3472400.0],["2013-11-08",19.7839,19.8856,19.5647,19.8386,2034400.0],["2013-11-11",19.7291,19.7839,19.4708,19.6821,1972700.0],["2013-11-12",19.5491,20.1595,19.5413,20.003,3429900.0],["2013-11-13",19.9795,20.4021,19.9091,20.3552,2516300.0],["2013-11-14",20.3708,20.543,20.3004,20.4021,1890000.0],["2013-11-15",20.4021,20.5039,20.2534,20.2926,1644600.0],["2013-11-18",20.3473,20.3473,19.7917,19.823,2616100.0],["2013-11-19",20.0969,20.1908,19.6039,19.6586,2420900.0],["2013-11-20",19.6586,20.2612,19.6508,20.0891,3073900.0],["2013-11-21",20.1908,20.8717,20.0891,20.7934,3682300.0],["2013-11-22",20.5586,20.856,20.5586,20.7465,1881000.0],["2013-11-25",20.8091,20.9343,20.5195,20.9108,1693400.0],["2013-11-26",20.7152,20.8951,20.6056,20.723,2227500.0],["2013-11-27",20.6917,20.856,20.5821,20.8247,1741800.0],["2013-11-29",20.8404,20.9577,20.7465,20.8091,865900.0],["2013-12-02",20.8091,21.4195,20.6838,21.2708,3088800.0],["2013-12-03",21.216,21.6308,21.169,21.5838,2986800.0],["2013-12-04",21.443,21.709,21.2786,21.623,2589900.0],["2013-12-05",21.756,22.1551,21.6777,22.0299,2782700.0],["2013-12-06",22.2882,22.2882,21.4977,21.5212,3264600.0],["2013-12-09",21.6699,22.3351,21.5134,22.249,3125500.0],["2013-12-10",22.2334,22.3038,21.9595,22.1003,1863600.0],["2013-12-11",22.1864,22.3508,21.7873,21.8108,1930400.0],["2013-12-12",21.7951,22.0142,21.6229,21.7012,1609300.0],["2013-12-13",21.6621,21.7247,21.349,21.3804,2170700.0],["2013-12-16",21.5212,21.8108,21.4508,21.6543,2249800.0],["2013-12-17",21.7403,22.3899,21.6543,22.2334,3261400.0],["2013-12-18",22.1864,22.2568,21.6073,21.889,2640000.0],["2013-12-19",21.9829,21.9829,21.4743,21.4977,2490500.0],["2013-12-20",21.5682,21.8812,21.4977,21.6699,4206000.0],["2013-12-23",21.9125,22.0769,21.7951,21.8029,2338200.0],["2013-12-24",21.8656,22.2021,21.8343,21.9751,1287800.0],["2013-12-26",22.0925,22.2412,21.7325,21.8499,1775000.0],["2013-12-27",21.8812,21.9829,21.7403,21.7951,1479400.0],["2013-12-30",21.8264,22.2099,21.8029,22.1629,1573200.0],["2013-12-31",22.1395,22.4134,22.0847,22.3508,1593900.0],["2014-01-02",22.1473,22.1786,21.2864,21.443,3533900.0],["2014-01-03",21.443,21.7169,21.443,21.6934,1974200.0],["2014-01-06",21.8108,21.8577,21.4038,21.623,2180200.0],["2014-01-07",21.6386,21.9125,21.6073,21.7482,1799100.0],["2014-01-08",21.8734,21.9438,21.7247,21.8499,2729800.0],["2014-01-09",21.9595,21.9595,21.5447,21.6934,2920100.0],["2014-01-10",21.6464,21.7873,21.443,21.7169,1956400.0],["2014-01-13",22.2099,22.8594,22.0221,22.2568,4978300.0],["2014-01-14",22.4134,22.8281,22.3899,22.6325,2492600.0],["2014-01-15",22.8047,22.9299,22.6168,22.7812,2792300.0],["2014-01-16",22.7812,22.8125,22.2099,22.3977,6589900.0],["2014-01-17",24.6907,24.8863,23.689,23.8925,13657000.0],["2014-01-21",23.9551,24.5107,23.9159,24.4324,6947200.0],["2014-01-22",24.5498,24.8003,24.5107,24.722,4008700.0],["2014-01-23",24.6907,24.7846,24.2759,24.5968,3103300.0],["2014-01-24",24.4716,24.5342,23.9942,24.0803,2991000.0],["2014-01-27",24.2446,24.3855,23.6499,23.7751,3014600.0],["2014-01-28",23.0942,23.5638,22.7108,23.5168,6464100.0],["2014-01-29",23.4386,23.6968,23.1725,23.5873,4445500.0],["2014-01-30",23.9785,24.0177,23.5951,23.9159,1864900.0],["2014-01-31",23.642,24.0098,23.6342,23.6733,1936700.0],["2014-02-03",23.5951,23.7046,22.9221,23.1412,4866300.0],["2014-02-04",23.2899,23.3525,22.9612,23.2507,2782000.0],["2014-02-05",23.1099,23.5872,22.8907,23.3681,2347900.0],["2014-02-06",23.5638,24.049,23.4777,23.6812,2566500.0],["2014-02-07",23.7986,24.0177,23.7516,23.8455,1615000.0],["2014-02-10",23.9238,24.3072,23.869,24.0255,2131500.0],["2014-02-11",24.1116,24.722,23.9942,24.3307,3382000.0],["2014-02-12",24.5029,25.1524,24.4951,25.1368,3845700.0],["2014-02-13",25.035,25.1916,24.8472,25.129,2927600.0],["2014-02-14",25.1211,25.1994,24.9098,25.0429,1813300.0],["2014-02-18",25.1524,25.1603,24.7064,24.8864,2682300.0],["2014-02-19",24.7924,24.8863,24.4716,24.5107,2467800.0],["2014-02-20",25.0429,26.1385,24.9646,26.0759,8257400.0],["2014-02-21",26.1698,26.1698,25.5829,25.6063,3552600.0],["2014-02-24",26.3733,26.9602,26.0602,26.9211,7784300.0],["2014-02-25",26.9915,27.0776,26.2794,26.4202,4151100.0],["2014-02-26",26.3733,27.4298,26.3733,27.4063,4803600.0],["2014-02-27",27.2967,27.4924,26.9993,27.3515,3526300.0],["2014-02-28",27.2654,28.1576,27.2576,27.7506,5197200.0],["2014-03-03",27.6333,28.408,27.2811,28.3298,5168800.0],["2014-03-04",28.6584,28.9402,28.2358,28.7602,5712700.0],["2014-03-05",28.8228,28.9323,28.5958,28.7993,2752500.0],["2014-03-06",28.9793,29.2062,28.8228,28.9558,3119100.0],["2014-03-07",29.128,29.1436,28.4941,28.6819,2843300.0],["2014-03-10",28.5097,28.9167,28.2671,28.5645,1872000.0],["2014-03-11",28.6819,28.7758,28.1967,28.3532,2538500.0],["2014-03-12",28.3454,29.3315,28.2124,29.2062,4157900.0],["2014-03-13",29.2923,29.4958,28.5802,28.8228,3270400.0],["2014-03-14",28.6428,28.995,28.6428,28.7054,2514200.0],["2014-03-17",28.8149,29.0184,28.7054,28.8619,1963400.0],["2014-03-18",29.1123,29.4175,28.8619,29.3393,1713800.0],["2014-03-19",29.2845,29.848,29.1984,29.4958,2169600.0],["2014-03-20",29.4958,30.7871,29.4254,30.7323,4667500.0],["2014-03-21",30.6932,30.7792,29.3315,29.3862,5640400.0],["2014-03-24",29.6132,29.8636,28.9871,29.2532,3035000.0],["2014-03-25",29.5897,29.9419,29.4097,29.5193,1975800.0],["2014-03-26",29.6445,29.8949,28.6976,28.7523,3192900.0],["2014-03-27",29.2845,29.3002,28.5958,28.8854,2440100.0],["2014-03-28",29.0654,29.1436,28.7836,28.9089,1812800.0],["2014-03-31",29.2062,29.7228,29.1906,29.3628,2785000.0],["2014-04-01",29.3627,29.6054,28.9088,29.4332,3787200.0],["2014-04-02",29.5271,29.5975,29.0576,29.4097,2694000.0],["2014-04-03",29.4097,29.9732,29.3002,29.4802,2066600.0],["2014-04-04",29.7306,29.8558,27.9932,28.095,3838600.0],["2014-04-07",27.8602,28.541,27.4689,27.9541,3542900.0],["2014-04-08",28.0011,28.4706,27.7663,28.1889,2235900.0],["2014-04-09",28.5958,28.9949,28.3924,28.8697,2312400.0],["2014-04-10",28.815,28.9323,27.735,27.7898,2376300.0],["2014-04-11",27.3906,27.9854,26.8428,27.3124,2376300.0],["2014-04-14",27.5706,27.915,27.3124,27.6489,2351700.0],["2014-04-15",27.6724,28.1106,27.375,27.9854,2958300.0],["2014-04-16",28.1106,28.1106,27.3593,28.0245,3119200.0],["2014-04-17",27.8367,28.5802,27.8289,28.2358,2832600.0],["2014-04-21",28.588,29.0575,28.3219,28.9715,3950300.0],["2014-04-22",29.1202,29.7149,28.8541,29.7071,6631600.0],["2014-04-23",32.4775,32.8453,31.5853,32.4775,11141700.0],["2014-04-24",32.5792,33.2522,32.2662,32.994,4798600.0],["2014-04-25",32.4853,32.9862,32.0862,32.4462,3114600.0],["2014-04-28",32.7905,33.1035,31.5775,32.3836,4050100.0],["2014-04-29",32.5792,32.7514,32.0627,32.1096,3520400.0],["2014-04-30",32.1097,32.454,31.9766,32.1253,3253500.0],["2014-05-01",32.2427,32.814,32.047,32.2818,2442000.0],["2014-05-02",32.4383,32.5949,32.0157,32.4227,1953600.0],["2014-05-05",32.3836,32.9862,32.094,32.8453,2196900.0],["2014-05-06",32.9157,32.994,32.2975,32.3757,2325400.0],["2014-05-07",32.4853,32.5088,31.2645,32.1253,3137200.0],["2014-05-08",32.0784,33.2209,31.8279,32.4305,3118000.0],["2014-05-09",32.2814,32.5561,31.9283,32.4462,1862700.0],["2014-05-12",32.6267,33.7174,32.6031,33.5212,3196000.0],["2014-05-13",33.7409,34.659,33.2858,33.3643,3509400.0],["2014-05-14",33.3486,33.427,32.8307,32.8935,2482100.0],["2014-05-15",32.8307,32.9484,31.4497,32.046,4786900.0],["2014-05-16",31.9833,32.0696,31.4968,31.9754,2620700.0],["2014-05-19",31.9362,32.5953,31.9048,32.2579,2447800.0],["2014-05-20",32.1716,32.2343,31.5831,31.8028,2646600.0],["2014-05-21",31.9911,32.4776,31.9283,32.3756,1865300.0],["2014-05-22",32.5874,32.8621,32.3363,32.3599,1911200.0],["2014-05-23",32.352,32.9327,32.1245,32.7915,2126200.0],["2014-05-27",33.0975,33.2544,32.8385,33.0975,1909100.0],["2014-05-28",33.2073,33.3093,32.7993,33.1446,2505900.0],["2014-05-29",33.278,33.8978,33.2152,33.6703,2733500.0],["2014-05-30",33.7409,34.2353,33.6389,33.9842,3096200.0],["2014-06-02",34.455,35.1376,33.6624,33.7958,2506500.0],["2014-06-03",35.0356,36.0086,34.7218,35.8203,7167400.0],["2014-06-04",35.7026,36.7148,35.7026,36.6913,4014000.0],["2014-06-05",36.7541,36.8561,36.1185,36.4716,3104300.0],["2014-06-06",36.6364,36.8325,36.2205,36.7305,2775500.0],["2014-06-09",36.9267,37.1621,36.5657,36.6363,2906100.0],["2014-06-10",36.652,36.8482,36.0008,36.7854,3484200.0],["2014-06-11",36.8639,37.9154,36.8247,37.5152,4093400.0],["2014-06-12",37.374,37.7977,36.6364,36.8168,3414700.0],["2014-06-13",37.0366,37.5466,36.9032,37.0287,2359300.0],["2014-06-16",36.9188,37.3583,36.6991,37.1699,2527500.0],["2014-06-17",37.0679,38.1116,37.0052,37.6251,3381800.0],["2014-06-18",37.7741,37.7741,37.1385,37.2955,2010600.0],["2014-06-19",37.3269,37.5858,36.8247,37.2563,2137900.0],["2014-06-20",37.3975,38.0566,37.2406,37.9311,2890800.0],["2014-06-23",38.3391,38.5274,37.4132,37.578,2608600.0],["2014-06-24",37.6957,37.782,36.4245,36.7305,3670400.0],["2014-06-25",36.7227,36.8247,35.5143,36.7148,4192400.0],["2014-06-26",36.9816,36.9973,35.8988,36.3774,2554000.0],["2014-06-27",36.2205,36.3539,35.9066,36.142,4653700.0],["2014-06-30",36.3225,36.9188,36.3225,36.8482,3068400.0],["2014-07-01",37.0915,37.884,37.0915,37.4524,3675200.0],["2014-07-02",37.3112,37.6643,37.0601,37.3661,1997300.0],["2014-07-03",37.5858,37.8291,37.3426,37.7349,1522200.0],["2014-07-07",37.6643,38.1272,37.1229,37.1856,2683900.0],["2014-07-08",37.0366,37.1778,36.0949,37.013,3412800.0],["2014-07-09",36.911,37.4995,36.5893,37.4053,2450500.0],["2014-07-10",36.2126,37.0836,35.7026,36.7619,3531100.0],["2014-07-11",36.5971,37.1542,36.5579,37.0601,1977100.0],["2014-07-14",37.3269,37.5544,36.9659,37.2406,1908100.0],["2014-07-15",37.2798,37.4681,36.7462,37.3112,2585300.0],["2014-07-16",37.5152,37.8212,37.2013,37.4917,3489400.0],["2014-07-17",37.3975,37.5623,36.2597,36.3617,6421800.0],["2014-07-18",39.3199,41.9408,38.9747,41.4856,18366500.0],["2014-07-21",41.3522,42.7646,41.2895,42.5606,6949700.0],["2014-07-22",42.6077,42.6862,42.027,42.5449,4442100.0],["2014-07-23",42.5606,42.5763,41.9094,41.9408,3669000.0],["2014-07-24",41.9015,42.184,41.1247,41.313,3866000.0],["2014-07-25",41.3365,41.3522,40.3008,40.3635,4108100.0],["2014-07-28",40.544,41.0698,39.8221,40.9442,3611400.0],["2014-07-29",41.007,41.5641,40.8501,40.9128,2960400.0],["2014-07-30",41.1247,41.3993,40.5519,40.9364,2417000.0],["2014-07-31",40.4106,40.6147,39.4455,39.83,3666500.0],["2014-08-01",39.4612,41.0698,39.4455,40.8579,3999400.0],["2014-08-04",41.0933,41.2188,40.3479,40.8971,2719100.0],["2014-08-05",40.6298,41.0465,40.3546,40.8028,2505400.0],["2014-08-06",40.6927,41.2746,40.677,41.0072,2417100.0],["2014-08-07",41.2038,41.479,40.0086,40.2052,3035400.0],["2014-08-08",40.1973,40.3782,39.6862,40.3153,3130800.0],["2014-08-11",40.8814,41.4554,40.5747,40.9836,2425600.0],["2014-08-12",41.3611,41.4082,40.504,41.2117,2215200.0],["2014-08-13",41.2195,42.5012,41.1723,42.4698,3865400.0],["2014-08-14",42.5563,42.7057,41.7699,42.0688,2771600.0],["2014-08-15",42.4383,43.1539,42.0688,42.7686,2909600.0],["2014-08-18",42.9966,43.0753,42.0688,42.6978,2754700.0],["2014-08-19",42.7136,43.7515,42.6978,43.5471,2574400.0],["2014-08-20",43.2561,44.0975,43.2561,43.8931,1820200.0],["2014-08-21",43.9324,44.0267,43.319,43.4527,1847800.0],["2014-08-22",43.5785,43.6021,42.863,43.3662,2223100.0],["2014-08-25",43.7201,43.7672,42.9416,43.0595,2225200.0],["2014-08-26",43.146,43.1618,42.3676,43.0124,2334800.0],["2014-08-27",43.264,43.3505,42.4541,43.1382,1853100.0],["2014-08-28",42.8472,43.7672,42.6035,43.6729,1839400.0],["2014-08-29",44.129,44.7738,44.1132,44.5536,3071000.0],["2014-09-02",44.9467,44.9625,44.1211,44.2626,3326900.0],["2014-09-03",44.2862,44.4749,43.0595,43.6336,3586600.0],["2014-09-04",43.7594,44.1604,43.0124,43.2011,2594800.0],["2014-09-05",43.1696,44.2705,43.1539,44.2548,2561100.0],["2014-09-08",44.4199,44.6165,44.0346,44.4435,2193400.0],["2014-09-09",44.4985,44.6322,43.7358,43.7437,2341300.0],["2014-09-10",43.7437,44.184,43.091,44.0425,2099800.0],["2014-09-11",43.6807,44.0346,43.3977,43.9088,1752300.0],["2014-09-12",43.9009,43.9796,43.1067,43.264,2519000.0],["2014-09-15",43.264,43.5942,42.2339,42.4619,3015700.0],["2014-09-16",42.2732,43.956,42.0924,43.8931,3092700.0],["2014-09-17",43.7673,44.2233,43.5314,43.9403,2025900.0],["2014-09-18",44.4435,45.5915,44.2312,45.45,3539200.0],["2014-09-19",45.7016,45.9847,44.5143,45.3556,5958900.0],["2014-09-22",45.3635,45.9532,44.4671,44.6401,3069500.0],["2014-09-23",44.3727,45.0804,44.0896,44.7423,2296600.0],["2014-09-24",45.0097,46.2914,44.8681,46.2678,3140600.0],["2014-09-25",46.2285,46.5902,45.0726,45.2298,2998400.0],["2014-09-26",45.5208,46.197,45.2849,45.9297,2435600.0],["2014-09-29",45.3792,46.2285,45.222,46.024,1825500.0],["2014-09-30",46.1105,46.2049,45.3478,45.6466,2615600.0],["2014-10-01",45.3635,45.45,41.3375,41.9194,10650900.0],["2014-10-02",42.2103,42.6821,40.5983,42.1631,6320600.0],["2014-10-03",42.6506,43.9638,42.5641,43.4448,4518500.0],["2014-10-06",43.9481,43.9795,41.8329,42.5406,3781400.0],["2014-10-07",42.1474,42.1474,41.1252,41.2117,4429600.0],["2014-10-08",41.1724,42.7765,40.4253,42.6664,4040900.0],["2014-10-09",42.4855,42.6585,41.0072,41.0701,2925600.0],["2014-10-10",39.3952,39.4188,34.6458,36.9655,12383200.0],["2014-10-13",37.2957,37.3901,35.4636,35.6366,7259000.0],["2014-10-14",37.9641,40.0951,37.3508,38.4595,12932100.0],["2014-10-15",37.3901,39.6783,37.1542,39.0099,7576700.0],["2014-10-16",38.0427,40.8893,38.0427,40.5197,6961700.0],["2014-10-17",41.479,41.8014,39.867,40.1501,4898500.0],["2014-10-20",40.0164,40.8657,39.6705,40.7792,3530500.0],["2014-10-21",41.9272,43.0202,41.6756,43.0124,4658100.0],["2014-10-22",43.2483,43.4291,42.116,42.2182,3352300.0],["2014-10-23",42.8551,43.9874,42.6821,43.5156,3934500.0],["2014-10-24",43.3583,43.6414,42.9023,43.2797,3007500.0],["2014-10-27",42.9652,43.3347,42.627,43.1382,2649200.0],["2014-10-28",43.2404,43.9167,42.9809,43.8852,3356900.0],["2014-10-29",43.5392,45.104,43.5392,45.0725,3105700.0],["2014-10-30",44.7738,45.0962,43.492,44.0661,3529300.0],["2014-10-31",45.2377,45.8982,45.1355,45.796,3686100.0],["2014-11-03",45.9768,47.691,45.8117,47.3608,5155900.0],["2014-11-04",47.2114,47.7382,46.7867,47.5102,3898500.0],["2014-11-05",47.7697,48.1943,47.1799,47.8719,4500900.0],["2014-11-06",47.9663,49.02,47.4394,48.8627,6192200.0],["2014-11-07",49.421,49.8456,44.5693,47.0856,11115800.0],["2014-11-10",47.3686,48.3909,47.2428,47.9427,4277500.0],["2014-11-11",47.9663,48.037,47.3686,47.9427,2697400.0],["2014-11-12",47.8876,48.5953,47.7775,47.9584,3438600.0],["2014-11-13",48.0213,48.5482,47.4394,47.7382,3186200.0],["2014-11-14",47.9825,49.8028,47.5964,49.4876,5876400.0],["2014-11-17",49.4403,49.6058,48.2504,48.9754,3711500.0],["2014-11-18",49.0148,50.4096,48.9991,50.3545,4050700.0],["2014-11-19",50.3151,50.4254,49.3773,50.2835,3144000.0],["2014-11-20",49.8028,51.1503,49.4955,50.9533,3036900.0],["2014-11-21",51.3316,51.4971,50.4726,50.7169,3148000.0],["2014-11-24",50.9691,52.0093,50.8273,51.7965,2686600.0],["2014-11-25",52.3087,52.4033,51.174,51.5916,10064900.0],["2014-11-26",51.7571,53.5853,51.7571,53.5065,3950000.0],["2014-11-28",53.5065,53.5853,52.8604,53.1677,1774300.0],["2014-12-01",53.0022,53.0731,50.6933,51.828,4437700.0],["2014-12-02",51.0952,52.2063,50.4569,51.8517,4766900.0],["2014-12-03",52.025,52.6712,51.2528,52.5373,3870000.0],["2014-12-04",53.5853,55.2717,52.9707,54.9644,6602900.0],["2014-12-05",55.2796,56.0203,54.6413,55.4451,3988500.0],["2014-12-08",55.1692,55.9021,53.6956,54.4915,3814900.0],["2014-12-09",52.6949,55.0116,51.7177,54.5467,2993300.0],["2014-12-10",54.9722,55.6972,53.8296,53.9951,3447100.0],["2014-12-11",54.2945,56.2173,54.1842,55.2244,3375100.0],["2014-12-12",54.3812,55.3741,54.3812,54.4522,2382200.0],["2014-12-15",55.1141,55.3584,53.3489,53.9872,3570500.0],["2014-12-16",53.4592,55.0116,53.0101,53.6799,2874200.0],["2014-12-17",54.0818,55.8785,53.1913,55.8075,2822300.0],["2014-12-18",57.5254,57.6752,56.6192,57.6752,3716400.0],["2014-12-19",57.9746,58.1007,56.4143,57.289,4409200.0],["2014-12-22",57.486,58.9596,56.895,58.6444,2627100.0],["2014-12-23",58.9754,59.0778,57.6988,57.8406,2595500.0],["2014-12-24",58.1795,58.7468,57.9667,58.5656,921800.0],["2014-12-26",58.605,58.8414,58.2662,58.6996,1398600.0],["2014-12-29",57.3994,57.8407,55.9967,57.6594,3923000.0],["2014-12-30",57.3048,57.7539,57.2102,57.4151,1673300.0],["2014-12-31",57.7067,58.7153,57.289,57.2969,2012900.0],["2015-01-02",57.9982,58.2504,56.832,57.7776,2850200.0],["2015-01-05",57.6042,57.8406,56.7768,56.8398,2924500.0],["2015-01-06",56.895,57.1708,54.1448,55.0274,4746300.0],["2015-01-07",56.3198,56.6507,55.4057,55.9336,2896200.0],["2015-01-08",56.7374,58.8966,56.5404,58.4711,3773000.0],["2015-01-09",58.8966,58.9123,57.1393,58.3765,2865400.0],["2015-01-12",58.4316,58.5104,56.4301,56.9896,2738100.0],["2015-01-13",58.3134,58.9439,56.8162,57.3993,3039600.0],["2015-01-14",56.241,57.2654,55.6342,56.4222,3062200.0],["2015-01-15",56.7532,57.4939,55.7997,56.2095,2733800.0],["2015-01-16",55.9967,58.3135,55.973,58.1953,3080700.0],["2015-01-20",58.8257,59.8107,58.6838,59.5428,3613200.0],["2015-01-21",59.5743,60.9454,59.1172,60.9139,3158300.0],["2015-01-22",61.3079,62.5845,59.5506,62.5136,6670100.0],["2015-01-23",61.7886,65.2322,61.6704,63.7192,7677500.0],["2015-01-26",63.7192,65.0116,62.7657,64.9958,3533800.0],["2015-01-27",64.0187,65.0116,63.9163,64.2393,3332600.0],["2015-01-28",65.7996,66.1542,64.3418,64.4836,4507300.0],["2015-01-29",64.791,66.6271,64.1448,66.3434,4108200.0],["2015-01-30",66.1937,66.9423,65.3662,65.445,3505700.0],["2015-02-02",65.4608,65.9809,63.1598,64.6333,4119000.0],["2015-02-03",64.6334,65.4305,63.7099,64.9333,2790000.0],["2015-02-04",64.2703,65.3911,64.2308,64.957,2419800.0],["2015-02-05",65.1938,65.1938,63.5521,64.2466,3302100.0],["2015-02-06",64.2308,65.541,63.6862,64.2782,2928800.0],["2015-02-09",63.6389,63.8283,60.9317,62.4155,5478500.0],["2015-02-10",63.2363,64.5307,62.2419,64.436,3230200.0],["2015-02-11",64.7675,65.2963,64.0887,65.0043,2444900.0],["2015-02-12",65.5726,65.7068,64.294,65.0517,2251300.0],["2015-02-13",65.4621,65.4937,63.8046,64.6018,2637800.0],["2015-02-17",64.4676,65.4937,64.2861,65.3042,1867000.0],["2015-02-18",65.4068,65.4858,64.6491,65.1622,1651900.0],["2015-02-19",65.0911,65.7699,64.8702,65.5568,1745100.0],["2015-02-20",65.3595,66.6144,65.3595,66.5355,2346000.0],["2015-02-23",67.0012,67.9483,66.4171,67.8852,3430100.0],["2015-02-24",67.8773,69.6689,67.0091,69.5979,3797200.0],["2015-02-25",69.6531,70.1898,68.8875,69.2427,3104900.0],["2015-02-26",69.811,70.7897,68.9191,69.9136,3981000.0],["2015-02-27",70.1977,70.545,68.9191,69.2585,2193500.0],["2015-03-02",69.6452,71.9894,69.5505,71.9262,3456600.0],["2015-03-03",71.792,71.9972,69.9372,70.0398,4561100.0],["2015-03-04",69.8662,71.1922,69.1796,71.1606,2871300.0],["2015-03-05",71.4685,72.4866,71.2554,72.2578,3003800.0],["2015-03-06",72.1945,72.4708,70.8923,71.6263,3406900.0],["2015-03-09",71.7841,72.9523,71.5474,72.7076,2618300.0],["2015-03-10",73.2127,73.3943,71.1448,71.9815,5344400.0],["2015-03-11",72.7155,73.6784,72.4787,72.7707,40723100.0],["2015-03-12",72.8181,73.5284,72.3603,73.2917,3998000.0],["2015-03-13",73.0786,73.781,72.7234,73.339,3659200.0],["2015-03-16",73.5837,76.4487,73.5837,76.3856,4697600.0],["2015-03-17",76.1725,76.9144,75.0912,76.8039,3404100.0],["2015-03-18",76.4251,77.1117,75.2569,76.654,3710800.0],["2015-03-19",76.9144,78.7534,76.7566,78.5877,4131600.0],["2015-03-20",79.0375,80.6634,78.7297,80.545,4122700.0],["2015-03-23",80.7029,81.1133,80.253,80.3162,3600400.0],["2015-03-24",80.4582,81.066,79.2112,80.0794,3644500.0],["2015-03-25",79.9058,80.0794,74.2072,75.4306,10500000.0],["2015-03-26",72.5892,73.7731,69.6531,73.4337,13850700.0],["2015-03-27",73.8678,78.5561,73.8363,78.0036,9735700.0],["2015-03-30",78.9981,79.7952,78.2246,79.0296,4715400.0],["2015-03-31",78.5877,79.3927,77.3643,77.5774,3861100.0],["2015-04-01",77.3327,77.5853,74.7992,76.433,4613300.0],["2015-04-02",76.646,77.0644,75.7779,76.1725,3025700.0],["2015-04-06",74.3019,75.8647,73.8836,75.3516,3263800.0],["2015-04-07",75.399,77.1117,75.178,76.3856,3088000.0],["2015-04-08",76.283,77.1117,75.8331,76.9302,2974700.0],["2015-04-09",76.7487,78.8797,76.6066,78.8008,3253100.0],["2015-04-10",78.8244,79.2664,77.9799,78.6429,2128000.0],["2015-04-13",78.5324,79.3769,77.6563,77.8063,2450000.0],["2015-04-14",77.538,77.7195,74.6413,75.4858,4966500.0],["2015-04-15",76.3225,76.8671,75.399,75.9515,3041300.0],["2015-04-16",75.4148,76.0778,75.0281,75.5174,2606800.0],["2015-04-17",74.7913,74.9018,73.5995,74.4124,3517300.0],["2015-04-20",74.9728,75.77,74.6729,74.9255,2304900.0],["2015-04-21",75.8094,75.9989,74.9097,75.3122,2075700.0],["2015-04-22",75.6042,76.5514,74.8229,76.4251,2454300.0],["2015-04-23",75.3438,76.1252,75.0596,75.6279,1914000.0],["2015-04-24",75.5647,75.62,72.6918,73.71,4133900.0],["2015-04-27",74.0415,75.9436,73.8363,74.6255,3831300.0],["2015-04-28",75.2017,75.3674,71.571,74.6255,4526200.0],["2015-04-29",73.6074,74.3572,72.8497,73.8678,3534500.0],["2015-04-30",74.3099,74.7834,72.092,72.8102,5306400.0],["2015-05-01",75.6674,77.609,74.3493,77.5853,7376300.0],["2015-05-04",78.0904,78.5087,77.0091,78.2246,4707800.0],["2015-05-05",77.7353,77.9326,74.6808,74.6887,4777700.0],["2015-05-06",75.1307,75.3674,72.8734,74.6413,4255100.0],["2015-05-07",75.77,76.8355,75.7147,76.6145,3199400.0],["2015-05-08",77.2459,77.7431,76.8828,77.1196,3028100.0],["2015-05-11",77.1433,77.1433,76.0146,76.6855,2035100.0],["2015-05-12",76.1323,76.9779,75.8004,76.4958,2022200.0],["2015-05-13",76.7014,77.4443,76.2588,76.3852,1618100.0],["2015-05-14",77.0253,78.1634,76.6381,77.8315,2222500.0],["2015-05-15",78.0133,78.2425,76.9068,77.1044,2019700.0],["2015-05-18",77.3178,81.9965,77.1913,81.4275,6081100.0],["2015-05-19",81.9965,83.7668,81.6567,82.1862,5683200.0],["2015-05-20",82.6288,83.103,81.5065,81.9886,2683900.0],["2015-05-21",82.534,82.5814,81.2062,82.1072,1946000.0],["2015-05-22",82.3127,84.4307,82.3127,82.7394,2966800.0],["2015-05-26",82.7473,82.8027,81.3722,81.9728,2204100.0],["2015-05-27",82.2415,85.9166,82.2415,85.8533,4782200.0],["2015-05-28",85.8217,87.2443,84.5256,85.0788,3732000.0],["2015-05-29",85.8059,86.8254,85.1341,86.4303,3632600.0],["2015-06-01",87.2364,88.2006,86.288,86.5014,2943500.0],["2015-06-02",86.5804,86.5962,85.0788,85.4502,2338000.0],["2015-06-03",85.719,86.0667,83.2532,83.2927,3723400.0],["2015-06-04",82.534,84.5256,81.8859,83.4744,3655100.0],["2015-06-05",82.9923,83.8459,81.9333,83.5693,3529600.0],["2015-06-08",84.2015,84.3675,80.7715,80.8664,3548000.0],["2015-06-09",80.2815,81.1983,77.5074,80.8031,6186700.0],["2015-06-10",81.7515,83.751,81.625,83.4112,3554200.0],["2015-06-11",83.6562,84.2015,82.9291,83.4823,2529100.0],["2015-06-12",82.5814,83.5456,82.1783,82.9449,1672200.0],["2015-06-15",82.2257,83.9961,81.2773,83.8617,2465800.0],["2015-06-16",83.4507,84.5651,83.182,84.0356,1899500.0],["2015-06-17",84.0435,84.5888,83.427,84.2252,1943400.0],["2015-06-18",84.6204,87.1021,84.6204,86.9203,3606500.0],["2015-06-19",87.5446,89.2122,86.4856,87.0941,4114300.0],["2015-06-22",87.5051,88.6985,86.5725,87.6632,2253900.0],["2015-06-23",88.1374,88.2006,86.1695,87.1574,1886400.0],["2015-06-24",85.8296,86.7227,85.4107,85.6715,1982100.0],["2015-06-25",86.2169,87.6474,85.7901,86.8333,1923200.0],["2015-06-26",86.5409,86.6595,83.8775,84.4861,4270700.0],["2015-06-29",81.3168,83.6167,79.2936,80.645,6050500.0],["2015-06-30",82.2968,83.0635,81.0876,82.2731,3931200.0],["2015-07-01",83.7747,84.3596,81.8779,82.1229,2395200.0],["2015-07-02",82.7315,82.9844,81.7357,82.8659,1805600.0],["2015-07-06",81.5065,82.3127,80.0207,80.566,2944700.0],["2015-07-07",80.0918,80.163,74.4568,79.4201,8426400.0],["2015-07-08",76.978,77.8315,74.8441,75.5554,7241900.0],["2015-07-09",77.5786,77.9738,73.7139,74.6939,6788800.0],["2015-07-10",76.7013,79.8626,76.2745,79.1908,5566400.0],["2015-07-13",81.3485,81.4038,78.685,79.4201,4039700.0],["2015-07-14",79.9654,80.9296,79.1356,80.6372,2451100.0],["2015-07-15",80.819,80.9059,79.262,79.7441,1934600.0],["2015-07-16",80.2025,81.0323,79.1198,80.9059,2381600.0],["2015-07-17",81.3247,81.6566,80.2183,81.3326,2310100.0],["2015-07-20",82.3443,83.3085,81.388,81.5144,3133800.0],["2015-07-21",81.5065,82.3047,80.6688,82.1704,2551800.0],["2015-07-22",77.0333,79.1355,75.8715,78.7483,6546700.0],["2015-07-23",81.0007,82.9845,79.428,81.4986,5896500.0],["2015-07-24",84.1146,84.1699,77.0096,77.2229,10488700.0],["2015-07-27",75.9505,76.1086,72.9157,73.8878,6172700.0],["2015-07-28",74.9389,76.2904,73.6665,75.6186,3631300.0],["2015-07-29",75.666,75.9505,74.0142,75.2313,3355400.0],["2015-07-30",75.2313,76.7013,73.9431,76.4721,4306300.0],["2015-07-31",76.5274,76.8357,75.2234,75.6106,7096700.0],["2015-08-03",75.2155,75.6739,72.4178,73.3266,5236200.0],["2015-08-04",72.0348,72.1219,67.4221,70.2912,12171300.0],["2015-08-05",68.6585,71.7812,68.6585,70.5052,4794200.0],["2015-08-06",71.3215,71.3215,66.8356,68.1433,6850700.0],["2015-08-07",67.5648,70.0613,67.3746,70.0296,5158000.0],["2015-08-10",71.2502,72.4786,70.204,72.1457,4561500.0],["2015-08-11",70.1643,72.2329,69.4907,70.513,4769900.0],["2015-08-12",68.8566,71.797,68.5555,71.2501,4216200.0],["2015-08-13",71.4245,72.542,70.8697,71.0441,2666200.0],["2015-08-14",70.5686,70.838,69.4273,70.6161,2825000.0],["2015-08-17",70.2119,72.122,69.8711,72.0665,2577200.0],["2015-08-18",71.9635,72.0427,67.4856,67.9215,5824300.0],["2015-08-19",68.5872,69.9187,67.644,69.134,5615000.0],["2015-08-20",68.072,68.8566,65.3219,65.3377,5447600.0],["2015-08-21",63.5386,64.989,61.9932,62.6668,7272200.0],["2015-08-24",56.2789,67.2081,56.1125,63.8081,12093500.0],["2015-08-25",67.6678,68.6744,63.6496,63.8477,5995600.0],["2015-08-26",66.1937,68.3811,64.6403,68.2781,5399100.0],["2015-08-27",70.4893,71.3928,68.6506,71.1471,5726400.0],["2015-08-28",70.0375,71.3056,69.4035,70.2357,3834700.0],["2015-08-31",69.6413,71.163,69.1816,69.2292,3063300.0],["2015-09-01",66.9546,68.4208,65.306,65.8212,4780300.0],["2015-09-02",67.7233,67.9531,66.1858,67.9531,2930100.0],["2015-09-03",68.4049,69.3005,67.3984,67.6361,2269100.0],["2015-09-04",66.5979,67.8026,65.845,66.0748,2880700.0],["2015-09-08",67.9531,69.6651,67.2636,69.5303,3614400.0],["2015-09-09",70.3784,71.1471,68.294,68.4921,3767200.0],["2015-09-10",68.9439,70.8777,68.5634,69.7998,3930900.0],["2015-09-11",69.2688,70.2515,68.5951,69.8711,2176600.0],["2015-09-14",71.3769,71.8604,70.6082,70.9331,3049200.0],["2015-09-15",71.1867,72.8035,71.0916,72.645,3282900.0],["2015-09-16",72.6292,72.8194,71.4324,72.5341,2552800.0],["2015-09-17",72.2567,73.4138,71.5117,71.9159,2380600.0],["2015-09-18",70.5369,71.9952,70.2515,70.8301,3298700.0],["2015-09-21",71.5038,72.1933,70.204,70.7112,2073000.0],["2015-09-22",69.4114,70.1247,68.397,68.714,3518400.0],["2015-09-23",68.7378,70.5686,68.294,69.8394,2852000.0],["2015-09-24",69.1974,69.5778,66.9149,68.4366,4603900.0],["2015-09-25",70.2198,71.1075,68.5555,69.562,3723700.0],["2015-09-28",69.2925,69.8315,65.52,65.5517,3423000.0],["2015-09-29",65.3853,67.3588,64.989,65.6627,3479900.0],["2015-09-30",66.6613,67.5648,65.5676,66.7405,3926200.0],["2015-10-01",66.5583,66.5979,64.6007,66.0748,4801500.0],["2015-10-02",64.9018,66.6375,64.2837,66.6217,3592400.0],["2015-10-05",66.9625,67.1685,64.8305,64.886,4257100.0],["2015-10-06",64.8622,65.3774,59.0528,63.9666,15065300.0],["2015-10-07",64.3233,66.2967,63.2771,66.265,5818300.0],["2015-10-08",65.7103,65.8133,61.2641,62.9522,7537300.0],["2015-10-09",63.0552,63.61,62.1755,63.0076,3301800.0],["2015-10-12",63.3485,63.8002,62.5004,63.079,2655100.0],["2015-10-13",62.6034,63.0473,61.3354,61.3988,3186900.0],["2015-10-14",61.1768,62.4687,60.1069,61.6761,4586500.0],["2015-10-15",62.3895,63.9983,62.1438,63.5941,4519100.0],["2015-10-16",63.6179,63.6338,62.3815,63.0869,2485700.0],["2015-10-19",62.7303,63.3326,61.3512,61.6841,2587600.0],["2015-10-20",61.3987,62.2547,60.8202,62.0486,3172000.0],["2015-10-21",62.3815,62.8016,61.4939,61.5573,3320200.0],["2015-10-22",62.5876,64.7671,62.3736,64.7433,4254800.0],["2015-10-23",65.5834,65.9242,64.5056,65.4249,2976600.0],["2015-10-26",64.1965,64.1965,61.0263,61.7475,5660600.0],["2015-10-27",61.0263,62.7461,59.8454,60.4794,4922800.0],["2015-10-28",61.7396,62.6272,60.5904,61.4225,6349500.0],["2015-10-29",59.2589,60.5428,58.6566,59.148,4783300.0],["2015-10-30",59.4967,61.5811,59.1955,61.2165,4138700.0],["2015-11-02",61.2482,63.0552,61.161,62.8491,3297400.0],["2015-11-03",62.6193,62.8967,61.4225,62.6748,3200200.0],["2015-11-04",63.1424,63.6734,62.5083,63.5466,3423500.0],["2015-11-05",64.141,64.355,62.4687,63.6258,5120400.0],["2015-11-06",66.6058,68.8884,65.8688,68.1513,7145500.0],["2015-11-09",68.0403,68.0403,66.4235,67.2795,4468300.0],["2015-11-10",64.3153,64.4738,63.2058,63.6972,5691400.0],["2015-11-11",64.7275,64.7909,62.6431,62.6906,3346300.0],["2015-11-12",62.437,62.4529,60.0752,60.1069,4735900.0],["2015-11-13",60.0039,60.4319,58.7754,59.3064,3278300.0],["2015-11-16",59.1242,59.9484,58.3712,59.6631,3238300.0],["2015-11-17",60.021,61.866,59.9096,61.3571,3131700.0],["2015-11-18",61.7388,64.0531,61.3889,63.9497,4021300.0],["2015-11-19",63.7827,63.8145,61.365,62.033,2913200.0],["2015-11-20",62.4784,63.1465,61.7547,62.4864,2368300.0],["2015-11-23",62.7568,62.7568,61.6434,61.8104,1616900.0],["2015-11-24",62.2319,63.7032,61.882,63.401,3537600.0],["2015-11-25",63.568,64.0054,62.8443,63.8702,3182800.0],["2015-11-27",64.1247,65.3176,63.6237,65.1347,1556800.0],["2015-11-30",65.1268,66.1606,64.236,66.0254,3607100.0],["2015-12-01",66.5106,67.1945,66.2322,66.614,3725000.0],["2015-12-02",66.765,68.2204,66.2481,67.3058,3429800.0],["2015-12-03",68.9601,69.2703,66.1129,66.3595,4183700.0],["2015-12-04",66.2004,70.3996,65.3176,69.9224,5119100.0],["2015-12-07",69.9224,69.9781,68.5306,68.9442,2867900.0],["2015-12-08",67.9421,69.8031,67.2025,69.2703,3000400.0],["2015-12-09",68.8169,68.984,66.7412,67.3456,4055100.0],["2015-12-10",67.2105,68.5386,66.9401,67.5127,2573700.0],["2015-12-11",66.0652,66.4549,64.2679,64.7609,4162700.0],["2015-12-14",63.3373,63.6157,60.8004,62.4387,6032200.0],["2015-12-15",62.1762,62.6534,61.1185,61.8581,4571300.0],["2015-12-16",62.2319,63.1942,61.3411,62.8045,3020700.0],["2015-12-17",63.4805,64.1247,61.8422,61.874,2298600.0],["2015-12-18",61.4207,62.383,60.5617,60.7447,3788200.0],["2015-12-21",61.6354,62.3671,60.7606,62.3671,2287400.0],["2015-12-22",62.6773,62.9158,61.0071,62.3591,2586200.0],["2015-12-23",62.717,63.5123,61.7627,62.9636,1919700.0],["2015-12-24",62.9636,64.0054,62.8284,63.0829,1022700.0],["2015-12-28",62.6773,63.5441,61.6911,63.0749,3210300.0],["2015-12-29",63.1703,64.6973,62.892,63.9656,2437300.0],["2015-12-30",63.7668,64.3633,62.9476,62.9795,1368800.0],["2015-12-31",62.7568,63.0272,61.0787,61.1026,2341300.0],["2016-01-04",59.6551,62.0331,59.5756,61.9774,3848000.0],["2016-01-05",62.0649,62.1285,57.8816,58.2872,6011000.0],["2016-01-06",56.9034,57.309,54.3426,54.9947,8047300.0],["2016-01-07",52.9667,55.8934,52.5691,53.4121,7120100.0],["2016-01-08",54.5255,54.9708,52.9269,53.1973,7171000.0],["2016-01-11",53.428,54.0801,51.6386,52.5293,5140200.0],["2016-01-12",53.0621,53.929,51.7419,52.9906,3352400.0],["2016-01-13",51.058,52.2191,49.2288,49.4356,7247200.0],["2016-01-14",49.3163,51.8056,47.7734,51.3284,5674200.0],["2016-01-15",48.5926,49.6662,47.6541,48.2506,6045100.0],["2016-01-19",49.6106,50.374,47.6144,48.02,4928400.0],["2016-01-20",47.2167,49.5549,46.5248,49.0061,5997300.0],["2016-01-21",49.4913,51.4795,48.9266,50.3343,4252400.0],["2016-01-22",51.6942,53.6188,51.6703,53.3087,5714300.0],["2016-01-25",53.1655,53.2212,52.0839,52.1634,3069000.0],["2016-01-26",52.2907,53.3166,51.6863,52.3305,2789400.0],["2016-01-27",52.235,52.8554,49.0777,49.4197,5848300.0],["2016-01-28",49.9207,51.6147,49.7935,51.5272,7098900.0],["2016-01-29",54.7322,55.4878,52.6645,54.8118,8200700.0],["2016-02-01",54.2233,55.9809,53.6984,55.3685,4726300.0],["2016-02-02",54.9311,55.0345,52.7917,52.8713,3834900.0],["2016-02-03",53.921,54.7084,51.5988,52.6406,4893800.0],["2016-02-04",52.9508,53.1178,51.7897,52.4895,4337300.0],["2016-02-05",51.5908,52.3702,48.513,49.4356,6333700.0],["2016-02-08",48.3619,48.6641,46.3101,47.161,5708700.0],["2016-02-09",46.522,47.9918,45.8989,46.0906,4610800.0],["2016-02-10",46.8735,47.7362,45.5395,45.6912,3450100.0],["2016-02-11",44.8126,45.5075,43.5345,44.6129,6580100.0],["2016-02-12",45.5794,46.2983,44.7407,46.0347,3899500.0],["2016-02-16",47.3447,49.8769,47.2409,49.0781,4853500.0],["2016-02-17",49.3817,51.826,49.182,50.8914,4505700.0],["2016-02-18",51.4666,51.5145,48.8066,49.5814,2995900.0],["2016-02-19",49.1341,50.7237,48.9583,50.3482,3374700.0],["2016-02-22",50.8036,52.0736,50.5559,51.3547,3207200.0],["2016-02-23",50.9154,50.9314,49.5814,50.0207,2455700.0],["2016-02-24",49.19,51.0112,48.8145,50.8914,2673200.0],["2016-02-25",50.7476,51.5704,49.9968,51.5624,2550000.0],["2016-02-26",51.9858,52.2414,51.4665,51.842,2226600.0],["2016-02-29",52.6248,54.9493,52.3532,53.0801,5593600.0],["2016-03-01",54.0147,56.2514,53.5514,56.2354,4636600.0],["2016-03-02",55.8679,56.5948,54.6777,55.1011,3967800.0],["2016-03-03",54.6538,56.3073,54.5579,55.9958,4119300.0],["2016-03-04",56.8584,59.9977,56.1795,58.3202,7334800.0],["2016-03-07",57.6413,59.6942,57.3617,58.2483,4220400.0],["2016-03-08",57.5134,57.5933,55.3168,55.844,4802400.0],["2016-03-09",56.1715,57.4416,55.8839,56.7306,3002500.0],["2016-03-10",57.1141,57.801,54.7816,55.8919,3640500.0],["2016-03-11",56.5789,58.1525,56.4111,58.1285,3359200.0],["2016-03-14",57.6492,58.48,57.13,58.1445,3010400.0],["2016-03-15",58.7276,59.4306,57.793,58.7995,3822400.0],["2016-03-16",58.3122,59.9498,58.2324,59.9098,4199000.0],["2016-03-17",59.3187,60.0377,58.3762,59.8459,5458900.0],["2016-03-18",60.2373,61.6113,59.798,61.5234,4479700.0],["2016-03-21",61.2519,61.6992,60.2534,61.6752,2554400.0],["2016-03-22",60.7885,61.5075,60.3971,61.4196,2425300.0],["2016-03-23",61.0681,61.2838,60.5729,60.9483,2946100.0],["2016-03-24",60.3652,60.9004,59.9178,60.8684,2286600.0],["2016-03-28",61.0601,61.6512,60.485,61.4436,2114800.0],["2016-03-29",59.5184,61.4116,58.7995,61.0841,4270000.0],["2016-03-30",61.4995,62.482,61.3477,62.1864,2690100.0],["2016-03-31",61.9947,62.5379,61.7551,62.2264,2950200.0],["2016-04-01",61.6353,62.49,60.9643,62.45,2015700.0],["2016-04-04",62.5938,62.6737,61.0601,61.9068,2054100.0],["2016-04-05",61.0681,61.811,60.8205,61.5634,2075100.0],["2016-04-06",61.4036,62.6657,60.0856,62.474,2532000.0],["2016-04-07",61.9707,62.0825,61.1639,61.755,4515600.0],["2016-04-08",62.3062,62.3941,61.1879,61.795,4375300.0],["2016-04-11",62.0906,62.3062,60.7246,60.7646,2003500.0],["2016-04-12",60.8924,60.9882,58.8395,59.6223,3768400.0],["2016-04-13",60.1175,61.6832,59.9099,61.5634,2004700.0],["2016-04-14",60.6208,61.4276,59.5823,61.3237,2421900.0],["2016-04-15",61.2199,61.6353,59.8699,59.9578,3255600.0],["2016-04-18",59.4306,60.0776,59.0312,59.7022,2340200.0],["2016-04-19",60.0297,60.0297,57.4176,57.6972,3745300.0],["2016-04-20",57.3856,58.7196,56.6268,58.1844,3110200.0],["2016-04-21",57.9847,58.1445,56.7706,57.2658,2909300.0],["2016-04-22",57.178,57.6333,56.3632,57.1141,2645100.0],["2016-04-25",56.7386,57.0901,55.9238,56.491,2589400.0],["2016-04-26",56.9863,57.9129,56.7386,57.2738,2557100.0],["2016-04-27",54.8614,58.1844,54.7017,57.7691,6350500.0],["2016-04-28",57.4176,58.7835,56.9623,57.3377,4429200.0],["2016-04-29",56.2514,57.5214,52.7526,53.3757,8592000.0],["2016-05-02",53.3358,53.7431,52.481,53.6153,3873300.0],["2016-05-03",53.4715,53.831,53.152,53.5354,3413600.0],["2016-05-04",53.1121,53.5274,51.7461,52.1056,2505900.0],["2016-05-05",52.8165,52.8724,51.3228,51.4026,2815600.0],["2016-05-06",51.2828,51.6423,50.0207,51.6263,3016300.0],["2016-05-09",51.4586,52.3772,51.4586,51.9618,2494300.0],["2016-05-10",52.05,52.2184,51.1277,52.0179,2398600.0],["2016-05-11",51.8576,52.3789,51.6089,51.8014,2168600.0],["2016-05-12",52.0099,52.0901,48.8581,49.4515,5182300.0],["2016-05-13",48.8982,49.9167,48.4651,48.7217,4892400.0],["2016-05-16",49.0104,50.414,48.8901,50.0611,3261600.0],["2016-05-17",49.8285,50.9914,49.6761,49.9729,3119200.0],["2016-05-18",49.8044,51.617,49.7322,50.9834,2631600.0],["2016-05-19",50.5262,51.1999,49.5879,50.3658,2578700.0],["2016-05-20",50.9032,51.9698,50.454,51.7773,2236800.0],["2016-05-23",52.8119,54.1032,52.7397,52.7798,3368100.0],["2016-05-24",52.9884,53.4696,52.8119,53.3012,2768000.0],["2016-05-25",53.2931,53.5578,52.2185,53.1488,2387400.0],["2016-05-26",52.9322,53.5738,52.844,53.0686,1699700.0],["2016-05-27",52.8761,53.3733,52.7798,53.3332,1128000.0],["2016-05-31",53.1889,53.8144,53.1728,53.5418,1756800.0],["2016-06-01",53.229,54.2475,53.229,53.9508,2039800.0],["2016-06-02",53.7583,54.1833,53.1407,53.3974,2172300.0],["2016-06-03",54.3277,54.9372,53.1488,53.6861,3682600.0],["2016-06-06",53.6861,53.9428,52.9804,53.0205,1938300.0],["2016-06-07",53.245,55.3062,53.0686,55.0736,3066200.0],["2016-06-08",54.9613,55.3222,54.3037,54.841,2093000.0],["2016-06-09",53.3332,54.6084,53.2129,54.5122,2504900.0],["2016-06-10",53.6621,53.7984,52.4671,52.5713,2417000.0],["2016-06-13",52.1463,53.0365,51.9859,52.0982,1253000.0],["2016-06-14",51.9297,52.2826,51.3362,52.1383,1570200.0],["2016-06-15",52.2826,52.5393,51.9378,52.1222,1597100.0],["2016-06-16",51.5287,52.0821,50.815,51.9538,1733800.0],["2016-06-17",51.9217,51.9217,50.7748,51.3042,2401400.0],["2016-06-20",52.0901,53.4295,51.9217,52.8921,3590100.0],["2016-06-21",53.0445,53.8144,52.4029,52.4991,1638400.0],["2016-06-22",52.4591,53.5498,52.3628,52.4109,1833700.0],["2016-06-23",53.1167,53.9187,52.7959,53.9027,1462900.0],["2016-06-24",51.3282,52.2024,49.2189,49.4114,3913500.0],["2016-06-27",48.2485,48.7618,45.8024,46.5242,5188700.0],["2016-06-28",47.5508,48.7378,47.4225,48.3287,3095500.0],["2016-06-29",48.9864,49.9087,48.7217,49.5077,2155700.0],["2016-06-30",49.7483,50.7748,49.4676,50.7508,3375700.0],["2016-07-01",50.1092,50.7027,49.62,50.2054,2110200.0],["2016-07-05",48.6576,48.7137,46.5804,47.1738,3668100.0],["2016-07-06",46.7167,47.5267,45.8666,47.4465,3848000.0],["2016-07-07",47.631,49.0826,47.5909,48.834,2860000.0],["2016-07-08",49.4596,50.6465,49.3393,50.454,2299100.0],["2016-07-11",51.0074,52.2906,50.9834,51.8415,2179200.0],["2016-07-12",52.5232,53.2691,52.2986,52.7718,2073700.0],["2016-07-13",53.2851,53.3172,52.1944,52.4109,1940300.0],["2016-07-14",53.1809,54.2154,52.5152,54.047,2088400.0],["2016-07-15",54.3117,54.3277,53.7503,54.047,1791400.0],["2016-07-18",54.6806,55.2981,54.3037,55.0976,1951400.0],["2016-07-19",54.8009,54.9774,54.3839,54.8009,1464400.0],["2016-07-20",54.9132,55.9798,54.5042,55.7312,3220800.0],["2016-07-21",56.1403,57.2069,55.9478,56.8781,5387400.0],["2016-07-22",53.5257,53.8545,50.045,51.9778,12772200.0],["2016-07-25",52.1222,52.5473,51.8736,52.0821,4223700.0],["2016-07-26",52.419,53.237,51.3683,52.828,4316900.0],["2016-07-27",54.6485,54.6886,53.1087,53.3092,4701500.0],["2016-07-28",53.0686,53.4054,52.2906,53.3092,2332100.0],["2016-07-29",53.3172,53.4936,52.5312,52.9483,1577000.0],["2016-08-01",52.8681,53.63,52.7718,53.0445,2073400.0],["2016-08-02",52.8109,53.1251,51.8928,52.3841,2304100.0],["2016-08-03",51.0068,52.376,50.9826,51.8605,3477200.0],["2016-08-04",51.9089,52.5613,51.5626,52.4807,3069800.0],["2016-08-05",52.827,53.6164,52.4646,53.6003,2178500.0],["2016-08-08",53.6164,54.1399,52.9318,53.109,1236300.0],["2016-08-09",53.5197,54.4782,53.4231,53.9627,1724800.0],["2016-08-10",53.9868,53.9949,52.9156,53.4875,1385400.0],["2016-08-11",53.4633,54.4298,53.3344,54.2929,1580000.0],["2016-08-12",54.3251,54.6473,53.9707,54.3896,1452200.0],["2016-08-15",54.454,56.0487,54.4057,55.9762,2218300.0],["2016-08-16",55.8554,56.2259,55.2513,56.0568,2404300.0],["2016-08-17",56.1373,56.7172,55.7346,56.532,3107200.0],["2016-08-18",56.7655,58.0381,56.6125,57.8287,3745500.0],["2016-08-19",57.6354,59.1173,57.6354,58.2233,3110000.0],["2016-08-22",58.2636,58.7066,57.9414,58.4891,1735700.0],["2016-08-23",58.8999,59.52,58.7066,59.4234,1771300.0],["2016-08-24",59.5603,59.8503,58.7791,59.0287,2138500.0],["2016-08-25",58.924,60.2046,58.8838,59.8664,2791300.0],["2016-08-26",59.8825,60.406,59.3912,60.2771,2630300.0],["2016-08-29",60.2368,60.9295,60.0033,60.5832,2021900.0],["2016-08-30",59.9227,61.0423,59.4717,59.7617,3899200.0],["2016-08-31",59.7053,60.5993,59.52,60.2932,2113900.0],["2016-09-01",60.2368,60.559,59.7697,60.4785,2094400.0],["2016-09-02",60.6073,60.7523,59.7697,60.0999,1508800.0],["2016-09-06",59.8341,60.0194,58.1911,58.8032,4263600.0],["2016-09-07",58.9401,59.4153,57.6434,58.03,3401000.0],["2016-09-08",57.9334,57.9414,57.0555,57.5307,3039400.0],["2016-09-09",56.7897,56.9347,53.2056,53.7694,7590700.0],["2016-09-12",53.1573,55.2352,52.964,55.0419,4484100.0],["2016-09-13",55.1708,56.7414,54.9695,55.8635,4815800.0],["2016-09-14",56.1615,58.3361,55.9843,58.3119,5304900.0],["2016-09-15",58.7952,62.2182,58.7791,62.0329,7839200.0],["2016-09-16",62.1376,62.2101,60.406,61.2678,5447700.0],["2016-09-19",61.8074,62.7256,61.0423,61.2839,2554500.0],["2016-09-20",61.453,61.5013,60.4221,60.9859,2729000.0],["2016-09-21",61.3644,62.0168,60.9698,61.8074,2552400.0],["2016-09-22",62.2423,62.3712,61.5094,61.9363,1736500.0],["2016-09-23",61.7591,61.9443,59.6489,60.2207,3570300.0],["2016-09-26",59.5522,59.9388,58.5777,58.6502,3044600.0],["2016-09-27",58.7549,59.5764,58.2717,59.5362,2408600.0],["2016-09-28",60.2771,60.9215,59.4798,59.818,1938100.0],["2016-09-29",59.4314,59.9469,58.0381,59.0046,3419800.0],["2016-09-30",59.5281,61.4691,59.5039,61.3242,4110200.0],["2016-10-03",61.0181,61.8316,60.5348,60.6718,2286000.0],["2016-10-04",60.7282,62.1537,60.7282,61.6866,2962000.0],["2016-10-05",62.1377,62.9753,61.8638,62.6209,2111300.0],["2016-10-06",62.9672,63.9659,62.5887,63.9015,2603900.0],["2016-10-07",63.9176,64.0867,62.5242,63.9256,2984800.0],["2016-10-10",64.2558,65.3915,64.1189,64.5538,2327500.0],["2016-10-11",65.0049,66.2694,63.3538,63.974,5012700.0],["2016-10-12",63.9981,64.0384,62.943,63.4827,2056100.0],["2016-10-13",62.8061,62.8464,61.3725,62.347,2204700.0],["2016-10-14",62.7095,64.0223,62.3712,62.5242,2067900.0],["2016-10-17",62.5242,62.935,61.598,61.7752,1726900.0],["2016-10-18",62.9028,63.1202,62.4437,62.5403,1112200.0],["2016-10-19",62.1699,62.8464,61.8316,62.7498,1071900.0],["2016-10-20",62.5967,63.2249,62.0571,62.8947,1264700.0],["2016-10-21",62.6209,62.8947,61.9121,62.3954,1900500.0],["2016-10-24",62.8303,63.7807,62.8303,63.2169,1728000.0],["2016-10-25",62.9672,63.7404,62.7497,62.8867,1669600.0],["2016-10-26",62.3712,63.378,62.1699,62.4518,2190400.0],["2016-10-27",62.9672,63.2894,62.0571,62.2262,1460700.0],["2016-10-28",62.7497,62.8142,60.9053,60.9859,2715600.0],["2016-10-31",61.1712,62.2263,60.4221,61.9685,1886400.0],["2016-11-01",61.9524,62.6289,60.2127,61.0584,1782700.0],["2016-11-02",60.9295,61.5094,60.261,60.4302,1681800.0],["2016-11-03",60.1241,61.8719,59.9147,60.1402,3566700.0],["2016-11-04",58.473,61.904,58.3924,60.4624,5718600.0],["2016-11-07",61.751,62.2584,60.6476,62.2101,2703100.0],["2016-11-08",61.9041,62.8383,61.2195,62.2826,2208800.0],["2016-11-09",60.2368,63.0155,60.0033,62.5484,3458000.0],["2016-11-10",62.7336,64.0223,60.2208,61.1389,3267500.0],["2016-11-11",61.2114,62.7336,59.7616,60.0113,4015000.0],["2016-11-14",60.2369,60.261,59.2704,59.6328,2614900.0],["2016-11-15",59.9724,61.6459,59.6005,61.3872,2101100.0],["2016-11-16",60.9263,61.8318,60.6353,61.5408,1630800.0],["2016-11-17",61.565,63.0364,61.1931,63.0203,1616800.0],["2016-11-18",62.9152,63.8207,62.1875,63.2305,2190000.0],["2016-11-21",63.4326,63.9743,63.2224,63.8126,1526900.0],["2016-11-22",64.1845,64.7908,63.8611,64.1602,1218500.0],["2016-11-23",64.039,64.2815,63.0769,63.3113,1585100.0],["2016-11-25",63.279,63.3113,61.8399,62.2603,1174700.0],["2016-11-28",62.3007,62.9314,61.2982,62.4948,1807000.0],["2016-11-29",62.325,62.8343,61.6701,62.4301,1721700.0],["2016-11-30",62.6484,62.8909,61.7995,62.131,1595400.0],["2016-12-01",62.1876,62.3089,57.9269,58.032,4086900.0],["2016-12-02",57.9593,59.3741,57.9269,59.2932,1927100.0],["2016-12-05",59.6005,60.6191,59.4145,60.4898,2899600.0],["2016-12-06",60.9021,61.8884,60.4898,61.5812,3299000.0],["2016-12-07",61.2659,62.7858,60.0289,62.5271,2471500.0],["2016-12-08",62.4948,64.4674,62.2361,64.2896,2716800.0],["2016-12-09",65.1627,65.5185,61.1608,62.1956,4750200.0],["2016-12-12",61.7348,62.3169,60.9344,61.654,2302900.0],["2016-12-13",62.0905,62.7616,61.4033,62.1552,1714300.0],["2016-12-14",61.8399,62.2522,60.3281,60.7485,2620900.0],["2016-12-15",60.8051,62.9233,60.3362,62.422,2330900.0],["2016-12-16",62.6646,63.5377,61.9854,62.0986,2335500.0],["2016-12-19",62.2118,63.3275,62.1795,62.608,1116600.0],["2016-12-20",62.6726,62.8909,61.7025,61.9369,1339400.0],["2016-12-21",61.9774,62.3735,61.4519,62.3088,1494900.0],["2016-12-22",63.0041,63.3275,62.2522,63.182,1705300.0],["2016-12-23",63.2386,63.4245,62.7535,63.085,826700.0],["2016-12-27",62.9799,63.7317,62.7858,63.3275,718300.0],["2016-12-28",63.4407,63.5458,62.1795,62.2765,1070600.0],["2016-12-29",62.042,62.3493,61.1446,61.8965,1164900.0],["2016-12-30",62.1148,62.1148,60.0855,60.3604,1844400.0],["2017-01-03",60.8132,61.6378,60.1502,60.7566,2609400.0],["2017-01-04",61.0072,61.1689,60.2311,60.6272,1683900.0],["2017-01-05",60.3604,60.9425,59.7783,60.2877,1832600.0],["2017-01-06",60.4898,61.0234,60.0855,60.6029,1608700.0],["2017-01-09",61.4114,62.2199,60.8212,61.1608,2331200.0],["2017-01-10",61.1931,62.6726,61.1689,62.5029,1768600.0],["2017-01-11",62.519,63.6428,61.8561,63.3922,2119900.0],["2017-01-12",61.6055,62.1795,60.3685,62.0501,4264800.0],["2017-01-13",62.1795,63.4569,62.0016,63.3275,1963400.0],["2017-01-17",62.7697,63.4084,61.8399,62.1633,2391300.0],["2017-01-18",62.5675,64.0875,62.3816,64.0875,3106100.0],["2017-01-19",63.7641,64.233,63.2062,63.4326,4062400.0],["2017-01-20",68.72,71.873,68.4694,71.6871,15776700.0],["2017-01-23",71.8488,73.6274,70.919,72.8998,6523200.0],["2017-01-24",73.013,74.9776,73.013,74.5976,4553300.0],["2017-01-25",75.1878,75.8184,73.8295,74.2742,3220300.0],["2017-01-26",74.3793,74.8967,73.5223,73.5789,2343900.0],["2017-01-27",74.0155,74.735,73.7729,74.3874,1705900.0],["2017-01-30",73.9185,75.2525,72.9402,75.1797,2482200.0],["2017-01-31",74.8634,74.9932,73.2092,74.3931,2486500.0],["2017-02-01",75.8527,76.6231,74.0444,74.3931,3804800.0],["2017-02-02",73.6308,74.2309,73.0307,73.8822,2524600.0],["2017-02-03",74.0525,74.531,73.6957,74.2471,1272500.0],["2017-02-06",74.1579,74.2634,73.5579,74.1093,1458800.0],["2017-02-07",74.1174,74.7661,73.9309,74.4255,1305600.0],["2017-02-08",74.2877,74.8796,73.7444,74.3525,1861700.0],["2017-02-09",74.6607,75.5202,73.9876,74.985,2753400.0],["2017-02-10",75.1959,75.2121,74.1255,74.7742,1947300.0],["2017-02-13",75.1635,75.6581,74.8229,75.1148,1290100.0],["2017-02-14",74.8634,74.9932,73.4119,74.4417,1610400.0],["2017-02-15",74.6201,75.0986,73.9957,74.7093,1562600.0],["2017-02-16",74.8796,75.058,74.2796,74.9526,1287000.0],["2017-02-17",74.7986,78.3909,74.5391,78.1314,5406600.0],["2017-02-21",78.3585,79.0721,77.6043,78.3098,2578200.0],["2017-02-22",78.2449,78.7964,77.88,78.4233,1397100.0],["2017-02-23",78.545,78.6098,76.469,77.288,1640300.0],["2017-02-24",76.4204,77.0367,75.4311,76.7934,1448400.0],["2017-02-27",76.6637,77.5881,76.1041,77.5476,1243000.0],["2017-02-28",77.5313,77.7259,76.2258,76.8826,1722700.0],["2017-03-01",77.8232,78.7801,76.5258,78.4476,2322500.0],["2017-03-02",78.6423,79.1207,76.8015,76.842,2348800.0],["2017-03-03",77.061,77.2961,76.3555,76.9718,1504800.0],["2017-03-06",76.3961,77.6124,75.7635,77.4016,3186400.0],["2017-03-07",77.2151,77.434,76.396,77.0772,1545400.0],["2017-03-08",78.1395,78.5855,77.3529,78.4071,4067100.0],["2017-03-09",78.0179,79.2018,77.0853,78.772,2826200.0],["2017-03-10",79.2586,80.037,79.0639,79.6154,2259600.0],["2017-03-13",79.8587,80.556,79.5181,80.3128,2399500.0],["2017-03-14",80.0695,80.2316,79.4288,80.11,1214000.0],["2017-03-15",80.0451,80.5885,79.5667,80.3695,1529000.0],["2017-03-16",80.4587,80.4587,79.4694,79.5586,1796900.0],["2017-03-17",79.883,79.9641,79.0721,79.4127,2423600.0],["2017-03-20",79.4289,80.1262,78.7801,79.6235,1290800.0],["2017-03-21",79.7694,79.9884,77.3124,77.4583,1804800.0],["2017-03-22",77.4178,78.4801,76.7042,78.4476,1736100.0],["2017-03-23",78.2855,78.8936,77.8719,78.253,1111600.0],["2017-03-24",78.9504,79.7532,78.5612,78.9018,1270800.0],["2017-03-27",78.1801,79.2342,77.3043,78.8126,1203200.0],["2017-03-28",78.9099,80.0371,78.2936,79.4127,1152600.0],["2017-03-29",79.3478,79.3478,78.6585,78.845,1088800.0],["2017-03-30",78.8936,79.8749,78.7071,79.5829,1200100.0],["2017-03-31",79.7208,79.8667,79.2342,79.4532,1065300.0],["2017-04-03",79.591,79.8586,78.6179,79.2423,1149400.0],["2017-04-04",80.0208,81.6588,79.5829,80.5641,2907700.0],["2017-04-05",80.7344,81.5616,79.9641,80.1911,2025000.0],["2017-04-06",80.256,80.9371,79.2505,80.6209,1388200.0],["2017-04-07",80.629,83.2321,80.3695,82.5671,3974700.0],["2017-04-10",82.632,83.1509,81.6264,82.3319,1994100.0],["2017-04-11",81.4967,81.7562,80.3695,81.2048,2914700.0],["2017-04-12",81.2777,81.4156,78.6423,79.1369,3727000.0],["2017-04-13",78.5125,80.6371,77.9692,79.0396,2097600.0],["2017-04-17",79.4045,80.183,79.4045,80.0857,927400.0],["2017-04-18",79.6154,80.7669,79.51,80.3047,1564100.0],["2017-04-19",80.929,81.5778,80.3533,80.4749,1695800.0],["2017-04-20",80.6858,82.6157,80.5641,82.413,1900100.0],["2017-04-21",82.3562,82.5184,81.375,82.3887,1530400.0],["2017-04-24",83.524,85.4215,83.2564,84.2619,3582600.0],["2017-04-25",84.5457,84.9755,84.3025,84.3349,2726800.0],["2017-04-26",84.5782,84.5782,82.7698,83.4996,2170000.0],["2017-04-27",83.8645,84.643,83.5645,84.4971,3035100.0],["2017-04-28",83.3537,84.6025,80.7425,80.8804,4690200.0],["2017-05-01",81.3021,81.7481,79.883,80.9372,2295200.0],["2017-05-02",81.0912,81.6832,80.5479,81.6345,1759900.0],["2017-05-03",81.2372,82.5347,80.7669,82.2508,2382900.0],["2017-05-04",82.1616,83.0699,81.8048,81.8373,1514600.0],["2017-05-05",82.186,82.4536,81.3426,82.2752,1113100.0],["2017-05-08",82.3644,82.559,81.5778,81.9184,1102300.0],["2017-05-09",82.1698,82.9888,82.04,82.6563,1094800.0],["2017-05-10",83.2401,83.5807,82.4373,83.1185,1240600.0],["2017-05-11",82.8752,83.4591,82.186,83.2077,1089700.0],["2017-05-12",83.4273,83.6549,82.8581,83.3622,1032900.0],["2017-05-15",83.7444,84.7527,83.4517,84.3705,1293800.0],["2017-05-16",84.6063,85.7935,84.1266,85.7853,1687000.0],["2017-05-17",84.9722,85.1511,81.6953,81.7603,2079300.0],["2017-05-18",81.8254,84.4599,81.492,83.9151,1889100.0],["2017-05-19",84.281,84.8258,84.0046,84.4599,1236800.0],["2017-05-22",84.9316,85.4601,84.6632,85.3463,1214700.0],["2017-05-23",85.395,85.6878,84.2079,85.517,958700.0],["2017-05-24",85.7772,86.1756,85.1348,85.7203,969900.0],["2017-05-25",85.9073,87.1514,85.4845,86.2244,1303700.0],["2017-05-26",86.1919,86.4683,84.9722,86.1024,1051100.0],["2017-05-30",86.0293,87.2083,86.0049,86.4846,752600.0],["2017-05-31",86.9888,87.005,85.7284,86.5415,1468100.0],["2017-06-01",86.8343,87.558,86.3952,87.558,1649400.0],["2017-06-02",87.9239,88.363,86.6066,88.1597,1577200.0],["2017-06-05",87.9808,88.7939,87.6149,87.9402,1300600.0],["2017-06-06",87.4116,88.9809,87.249,87.7043,1121500.0],["2017-06-07",87.8182,89.2818,87.5824,89.0216,1527300.0],["2017-06-08",89.298,90.3063,88.4849,90.2657,1526800.0],["2017-06-09",90.5828,91.1601,84.8015,87.0132,2974300.0],["2017-06-12",85.5902,86.0699,82.1263,84.3705,4118900.0],["2017-06-13",85.1104,85.9398,84.1347,85.2568,2062400.0],["2017-06-14",85.5983,85.8341,82.1425,83.3215,1701800.0],["2017-06-15",81.9148,83.4598,81.7685,83.167,1675300.0],["2017-06-16",83.224,84.2485,82.1994,82.8581,1923200.0],["2017-06-19",83.5248,85.0129,83.5248,84.6144,1239800.0],["2017-06-20",84.4843,85.0454,82.6223,82.7849,1377900.0],["2017-06-21",83.1996,84.216,82.6223,83.9965,1123500.0],["2017-06-22",84.0534,84.2811,82.4352,83.9558,1309700.0],["2017-06-23",83.9558,84.9803,83.4029,84.8584,2462200.0],["2017-06-26",84.9478,85.582,82.3377,82.3864,1947400.0],["2017-06-27",81.7197,81.8173,79.4511,79.573,2896400.0],["2017-06-28",80.2886,80.4024,78.3615,79.9796,2328300.0],["2017-06-29",79.6543,80.0284,76.7189,78.1663,3107500.0],["2017-06-30",78.581,79.0933,77.3369,78.0199,2194300.0],["2017-07-03",78.4183,79.264,77.3694,77.5239,1180800.0],["2017-07-05",77.8898,79.5405,77.8898,79.3047,2346200.0],["2017-07-06",78.9876,80.5325,78.5566,79.5161,2241900.0],["2017-07-07",79.8414,81.6546,79.7356,81.0692,1556300.0],["2017-07-10",81.2562,81.557,80.0284,81.3538,1295200.0],["2017-07-11",81.3538,82.1832,81.0611,81.9067,1375200.0],["2017-07-12",82.4921,83.1752,82.2401,82.7198,1605700.0],["2017-07-13",82.9394,83.8989,82.5165,83.5492,1682100.0],["2017-07-14",84.094,84.59,83.8908,84.5575,1352000.0],["2017-07-17",84.5819,84.9072,83.8989,83.9965,1693900.0],["2017-07-18",83.7932,84.4599,82.8337,84.4274,1281600.0],["2017-07-19",84.9722,85.7853,84.6144,85.7122,1810600.0],["2017-07-20",86.3382,87.9889,85.7853,87.5254,4144600.0],["2017-07-21",86.7855,87.8019,85.5658,87.3872,3844900.0],["2017-07-24",87.5336,87.5986,85.6796,86.0781,3086000.0],["2017-07-25",86.509,86.7936,85.143,86.509,1700100.0],["2017-07-26",87.005,87.7694,86.4358,87.2734,1319700.0],["2017-07-27",87.501,88.2735,85.826,87.005,3054600.0],["2017-07-28",86.7123,87.127,85.7203,85.9968,1604600.0],["2017-07-31",86.4928,86.6066,84.8828,85.2731,1240700.0],["2017-08-01",85.4682,85.6878,84.1591,84.7933,2064400.0],["2017-08-02",86.8587,86.9888,84.0371,84.9153,2025200.0],["2017-08-03",84.9153,84.9966,82.3621,82.7687,2148500.0],["2017-08-04",82.9318,84.5469,82.3853,83.6496,1712800.0],["2017-08-07",83.4375,85.4033,83.4375,85.2402,1257000.0],["2017-08-08",85.2402,86.4474,85.0362,85.4278,1319300.0],["2017-08-09",84.5876,85.7051,84.4327,85.436,1012600.0],["2017-08-10",84.506,84.8242,82.7849,82.8746,1650800.0],["2017-08-11",82.9644,84.4979,82.7523,84.1635,1051200.0],["2017-08-14",84.865,86.1864,84.6773,86.0314,1252700.0],["2017-08-15",86.2435,86.5535,85.5094,86.3006,2056700.0],["2017-08-16",86.5453,86.5453,85.7214,86.4066,1018700.0],["2017-08-17",86.0396,86.1048,83.2907,83.3722,1617300.0],["2017-08-18",83.6659,83.9595,82.5239,83.3722,1138800.0],["2017-08-21",83.6741,83.7067,81.6185,82.3934,1364900.0],["2017-08-22",82.9073,84.3266,82.7034,84.0248,980800.0],["2017-08-23",83.6333,84.0411,83.3723,83.7801,861100.0],["2017-08-24",83.9595,84.2695,83.152,83.6088,1131700.0],["2017-08-25",83.8045,84.1227,82.8339,83.1846,1105700.0],["2017-08-28",83.2744,83.4375,81.382,82.1406,1952200.0],["2017-08-29",81.5532,83.1765,80.8436,82.8094,1137700.0],["2017-08-30",83.0378,84.8976,82.581,84.7834,1602900.0],["2017-08-31",84.8405,86.1374,84.5632,85.9417,1412900.0],["2017-09-01",86.1048,86.7737,85.9988,86.113,1106400.0],["2017-09-05",87.2142,88.8619,85.9172,87.2223,2198500.0],["2017-09-06",87.7933,88.087,86.3006,86.6024,1469100.0],["2017-09-07",86.8145,87.5241,86.4148,86.8145,1394700.0],["2017-09-08",86.5045,86.7492,85.0852,85.3544,969500.0],["2017-09-11",86.219,87.6301,85.8519,87.4344,1268600.0],["2017-09-12",87.7688,87.8912,86.9939,87.1734,1029300.0],["2017-09-13",86.8308,87.1652,86.1211,87.1163,899300.0],["2017-09-14",86.2843,88.1849,86.2761,87.3447,1635900.0],["2017-09-15",87.3284,89.5063,87.0429,89.3594,2366300.0],["2017-09-18",89.5634,90.2241,87.5894,87.6791,2274600.0],["2017-09-19",88.0054,88.6335,87.4589,88.038,1091700.0],["2017-09-20",88.2909,88.3235,83.0052,84.4326,3559400.0],["2017-09-21",84.245,84.71,82.5729,83.307,2126700.0],["2017-09-22",82.9644,84.4408,82.7931,84.0819,1377400.0],["2017-09-25",83.3396,83.3396,80.5091,81.2351,2490800.0],["2017-09-26",81.8632,82.1813,80.7294,81.0393,2120500.0],["2017-09-27",81.9692,83.1765,81.4717,82.8746,1538200.0],["2017-09-28",82.6381,83.152,81.9937,82.581,1297600.0],["2017-09-29",82.6626,83.2009,82.2384,83.1194,1212300.0],["2017-10-02",83.3314,83.9024,82.5892,83.4293,1257100.0],["2017-10-03",83.4293,84.0574,82.9562,83.6985,796400.0],["2017-10-04",83.3641,84.3266,83.0378,84.2777,1363000.0],["2017-10-05",84.6448,84.9955,83.984,84.7019,1117600.0],["2017-10-06",84.3184,85.7051,84.1635,85.6154,1453400.0],["2017-10-09",85.7867,85.852,85.1831,85.436,1026400.0],["2017-10-10",85.648,85.7704,84.2858,85.1178,1030600.0],["2017-10-11",84.8813,86.2027,84.8813,86.0314,1152300.0],["2017-10-12",85.8356,86.4964,85.5828,85.6807,1103400.0],["2017-10-13",86.0803,87.3854,85.7704,87.0021,1253000.0],["2017-10-16",87.4099,87.5241,86.5534,87.2631,1099000.0],["2017-10-17",86.9368,87.6465,86.5861,87.5649,997500.0],["2017-10-18",87.7362,87.9483,86.2353,87.5567,1044000.0],["2017-10-19",85.9743,86.0151,82.9318,84.2777,3140300.0],["2017-10-20",85.2157,85.9009,84.71,85.7704,1821600.0],["2017-10-23",86.1864,86.5453,85.2157,85.4604,1505400.0],["2017-10-24",85.4278,86.4964,85.0363,85.8193,1545500.0],["2017-10-25",85.5746,86.4555,84.3266,85.2973,1350200.0],["2017-10-26",85.6399,86.2517,85.4441,86.0722,1020900.0],["2017-10-27",86.7003,88.3969,86.2598,88.0217,2283600.0],["2017-10-30",88.4214,91.6026,88.2012,91.3579,2815200.0],["2017-10-31",91.6842,93.6418,90.9011,92.8751,2808700.0],["2017-11-01",93.4134,93.4787,90.2078,90.8032,2614800.0],["2017-11-02",90.7135,91.2763,88.5845,91.1621,2401400.0],["2017-11-03",92.6956,93.3482,90.6646,92.3286,2758700.0],["2017-11-06",94.0007,95.9666,93.234,94.8899,6242600.0],["2017-11-07",89.6204,92.3693,87.8912,90.6972,8180300.0],["2017-11-08",90.8114,92.3775,90.4362,92.2959,2773600.0],["2017-11-09",91.1213,91.8473,89.3431,90.6401,2163000.0],["2017-11-10",90.2893,90.9337,89.6857,90.0609,1921700.0],["2017-11-13",89.1474,90.4607,88.5601,89.9712,1203200.0],["2017-11-14",89.6613,91.1458,89.5144,90.7135,1454000.0],["2017-11-15",90.1915,90.1915,87.3936,88.8211,2097600.0],["2017-11-16",89.6123,90.273,89.3513,89.7754,1459900.0],["2017-11-17",90.012,90.2322,88.8211,89.7265,1378400.0],["2017-11-20",89.6856,90.43,89.4974,89.8165,1163000.0],["2017-11-21",90.2173,90.8718,89.8328,90.1928,1638200.0],["2017-11-22",90.1437,90.1928,88.7448,88.7939,1536800.0],["2017-11-24",88.9003,89.8656,88.6957,89.7838,617000.0],["2017-11-27",89.3338,89.342,87.6486,87.714,1726600.0],["2017-11-28",87.8859,88.254,86.9042,87.984,2073400.0],["2017-11-29",87.6977,87.8776,84.5726,86.1679,2878800.0],["2017-11-30",86.2824,86.9369,85.3089,85.6852,2817900.0],["2017-12-01",84.8344,85.0717,81.5785,83.6319,3225000.0],["2017-12-04",84.2208,84.2536,80.3595,80.3841,3761200.0],["2017-12-05",79.9342,81.464,78.0117,79.8442,2932800.0],["2017-12-06",77.8399,79.4515,76.1219,78.9197,5397000.0],["2017-12-07",80.2941,80.4168,77.8235,79.0915,3576200.0],["2017-12-08",80.1223,80.4168,78.3634,78.7643,2493800.0],["2017-12-11",78.6661,79.3697,78.437,79.3369,1937200.0],["2017-12-12",78.7316,79.5333,77.7253,78.9197,2638900.0],["2017-12-13",79.4106,79.7624,78.1998,78.4207,1977700.0],["2017-12-14",78.1344,78.5352,76.5719,76.9727,3553800.0],["2017-12-15",77.3163,78.118,76.5555,77.4144,3952700.0],["2017-12-18",77.7172,78.7316,77.4145,78.4043,2593500.0],["2017-12-19",78.3962,78.9606,77.9626,78.2734,1837300.0],["2017-12-20",78.9115,80.1141,78.4371,79.7051,2096500.0],["2017-12-21",80.1714,80.9486,79.6151,79.7542,1960400.0],["2017-12-22",79.8769,80.1468,79.1897,79.4106,1510600.0],["2017-12-26",77.0545,79.4106,76.5718,77.8808,2378100.0],["2017-12-27",77.938,78.9525,77.8235,78.388,1420500.0],["2017-12-28",78.9034,79.1242,78.5107,78.977,953600.0],["2017-12-29",78.9361,79.116,77.6599,77.6762,1551600.0],["2018-01-02",78.5352,80.5804,77.8153,80.5231,2488200.0],["2018-01-03",80.7686,82.2084,80.6132,81.7503,2359400.0],["2018-01-04",82.3066,82.5929,81.0713,82.4375,1866000.0],["2018-01-05",82.7238,83.5091,81.9302,82.8138,1779400.0],["2018-01-08",82.5029,83.2474,81.8812,82.8301,1689300.0],["2018-01-09",83.0674,83.2801,82.1266,82.3638,1694400.0],["2018-01-10",81.8812,82.2002,79.8196,80.6622,2316000.0],["2018-01-11",80.8504,82.1593,80.2532,81.7421,1594500.0],["2018-01-12",81.9712,83.1328,81.6194,82.7974,1751000.0],["2018-01-16",83.6073,84.3518,81.2431,81.693,2515900.0],["2018-01-17",82.4456,83.8609,82.0366,83.5991,2119200.0],["2018-01-18",83.6318,84.8426,83.0674,83.6809,1974900.0],["2018-01-19",83.8282,83.8282,80.2123,81.1531,3317600.0],["2018-01-22",81.0304,81.104,79.3288,80.7604,2345200.0],["2018-01-23",80.4986,82.4047,80.2777,81.2922,3096600.0],["2018-01-24",81.0958,81.9302,79.2224,79.4596,3342300.0],["2018-01-25",80.2532,80.4332,77.7335,77.7581,2945100.0],["2018-01-26",78.2571,79.6887,77.8317,79.6396,2698400.0],["2018-01-29",79.0915,79.8196,78.6007,79.4351,2896000.0],["2018-01-30",78.5434,81.7748,78.1344,79.5251,3111100.0],["2018-01-31",80.7849,81.0712,78.7479,79.5251,3235600.0],["2018-02-01",80.6131,85.0062,80.5804,84.3845,5172400.0],["2018-02-02",83.6728,83.8445,80.9322,80.9567,3767700.0],["2018-02-05",80.1305,81.5785,77.169,77.4554,5451800.0],["2018-02-06",82.6665,87.3214,82.4211,85.538,8628600.0],["2018-02-07",84.6708,85.3989,82.9119,82.9119,3704700.0],["2018-02-08",83.0428,84.5154,81.014,81.0222,3388600.0],["2018-02-09",81.8566,84.5317,80.6704,83.9672,3294900.0],["2018-02-12",84.3518,85.8979,83.8364,85.1617,3045400.0],["2018-02-13",84.5317,85.2435,83.9918,84.7363,1955100.0],["2018-02-14",84.1145,85.9797,84.09,85.6116,2601400.0],["2018-02-15",85.8816,85.8816,83.6728,85.3825,2567300.0],["2018-02-16",84.7771,86.037,84.7526,85.1698,2089100.0],["2018-02-20",85.4234,88.1803,84.8508,87.0514,2588700.0],["2018-02-21",87.4699,88.1263,86.756,86.9775,1611100.0],["2018-02-22",87.4699,88.2084,86.9529,88.0114,2342700.0],["2018-02-23",88.6186,88.9058,87.8063,88.8074,1598800.0],["2018-02-26",89.0699,90.629,88.8402,90.5797,1870900.0],["2018-02-27",90.2679,92.1306,90.2679,90.5059,1982200.0],["2018-02-28",90.7685,91.228,89.3899,89.6443,2009000.0],["2018-03-01",89.8905,89.9479,87.2155,87.4616,2200000.0],["2018-03-02",86.7478,90.03,86.6493,89.554,1878000.0],["2018-03-05",89.6197,91.5398,88.8648,91.4741,2488900.0],["2018-03-06",91.9008,91.9829,90.4813,91.7777,1928500.0],["2018-03-07",90.9982,92.1716,90.7848,91.5233,1336000.0],["2018-03-08",91.8598,91.8598,90.391,91.4413,1338500.0],["2018-03-09",92.0813,93.5829,91.8023,93.1808,1934700.0],["2018-03-12",93.9686,95.1666,93.386,94.4937,2753500.0],["2018-03-13",93.9686,95.1666,91.3921,91.9008,2655200.0],["2018-03-14",92.0649,92.0649,90.5961,91.8516,1680100.0],["2018-03-15",91.7859,92.0321,90.67,91.3182,1230900.0],["2018-03-16",91.4495,91.827,90.629,90.7767,2158300.0],["2018-03-19",90.5305,91.0639,88.2084,89.71,1918000.0],["2018-03-20",89.5705,89.71,88.3643,89.4966,1428600.0],["2018-03-21",89.4392,90.5223,88.3971,89.0043,1618500.0],["2018-03-22",87.6914,89.0946,86.3047,86.3539,1703000.0],["2018-03-23",86.4196,86.5673,83.1784,83.2113,2469200.0],["2018-03-26",85.3611,86.157,83.9826,86.0996,2070900.0],["2018-03-27",86.5673,86.6001,82.7517,83.3015,1492100.0],["2018-03-28",82.7518,84.2616,80.7332,81.1271,2038100.0],["2018-03-29",81.8245,83.0718,81.1107,82.2676,2209300.0],["2018-04-02",81.9558,81.9558,78.5178,79.207,1965200.0],["2018-04-03",79.6091,80.5281,78.7311,80.1096,2106400.0],["2018-04-04",78.4603,81.9558,78.4357,81.7507,2267600.0],["2018-04-05",81.9722,82.7435,80.487,81.0696,1194000.0],["2018-04-06",80.1342,80.8809,78.1321,78.4111,1778300.0],["2018-04-09",79.207,81.0286,78.7475,78.7885,1535100.0],["2018-04-10",80.5199,81.0286,79.207,80.4214,1265700.0],["2018-04-11",80.0439,81.1927,79.6747,80.7168,1206000.0],["2018-04-12",81.0942,82.2102,80.8317,81.9804,1779500.0],["2018-04-13",82.5712,82.8584,80.5363,80.7988,1236100.0],["2018-04-16",81.1189,81.644,79.8142,80.1917,1837600.0],["2018-04-17",80.6922,81.9394,80.3147,81.603,1338400.0],["2018-04-18",81.4061,81.8327,80.3476,81.2009,1330600.0],["2018-04-19",79.7732,79.7896,76.9095,77.0325,3228700.0],["2018-04-20",76.6141,76.8848,74.1606,74.8171,5078600.0],["2018-04-23",75.0797,75.3094,72.5934,72.7329,2737300.0],["2018-04-24",72.5934,73.5699,71.2724,72.0191,2627800.0],["2018-04-25",72.1257,72.815,70.8211,72.0519,2541600.0],["2018-04-26",72.9463,73.5617,72.1421,72.536,2242700.0],["2018-04-27",72.8396,73.0529,71.338,71.4529,1415300.0],["2018-04-30",71.4529,72.5852,70.6734,71.1903,2255400.0],["2018-05-01",71.2149,74.694,71.1821,74.5873,3833800.0],["2018-05-02",76.3925,76.9259,74.3904,74.9648,2894100.0],["2018-05-03",74.2591,76.2941,73.4632,75.6951,3350700.0],["2018-05-04",73.7094,79.0019,72.2078,78.9362,4731700.0],["2018-05-07",78.9936,79.1413,75.8756,78.2305,3618200.0],["2018-05-08",78.2962,79.4204,78.1978,79.2809,2331400.0],["2018-05-09",79.3547,79.5763,77.5413,78.4029,2291100.0],["2018-05-10",78.6983,79.7321,78.608,79.6501,1925400.0],["2018-05-11",79.4942,80.1917,79.2398,79.6009,1853500.0],["2018-05-14",80.4953,82.2184,80.126,81.2502,1678900.0],["2018-05-15",80.6676,80.684,79.6993,80.323,2560200.0],["2018-05-16",80.7578,81.1353,80.3558,81.1025,1467000.0],["2018-05-17",80.7578,82.1363,80.6594,81.8163,1743600.0],["2018-05-18",80.6676,81.3815,80.2901,80.8153,2068800.0],["2018-05-21",82.0336,82.6263,80.84,81.3751,2017400.0],["2018-05-22",81.836,83.3837,81.6302,82.3547,1549700.0],["2018-05-23",81.7784,82.3876,81.3668,82.3711,1519200.0],["2018-05-24",82.4699,82.7169,81.5644,81.976,1816900.0],["2018-05-25",81.9431,82.9062,81.9431,82.6263,1208300.0],["2018-05-29",82.0501,82.898,81.161,81.8608,1833900.0],["2018-05-30",82.33,82.7745,81.2516,82.1407,1558000.0],["2018-05-31",81.8113,82.0336,81.1198,81.1775,2292000.0],["2018-06-01",81.729,83.145,81.1692,83.1203,1343400.0],["2018-06-04",82.9145,83.112,81.9101,82.6099,1865600.0],["2018-06-05",82.9227,83.359,81.5561,81.9184,2105600.0],["2018-06-06",82.1489,82.6346,81.3504,82.5769,1797200.0],["2018-06-07",82.7087,85.7793,82.4946,84.3716,2594700.0],["2018-06-08",81.5562,82.6099,80.8235,82.1653,3094200.0],["2018-06-11",82.1653,82.5358,81.5891,82.0419,1239100.0],["2018-06-12",82.3135,83.252,81.7455,83.0462,1560400.0],["2018-06-13",83.2273,83.6636,82.577,82.684,1731100.0],["2018-06-14",82.9968,84.1987,82.7663,83.9435,1322200.0],["2018-06-15",83.8529,84.6103,82.6428,84.5444,2158100.0],["2018-06-18",84.0917,84.2234,82.6181,83.2273,1951900.0],["2018-06-19",81.655,82.8157,81.0211,81.8608,1847600.0],["2018-06-20",82.5111,83.0297,82.2641,82.3465,1422100.0],["2018-06-21",82.6099,82.791,81.3257,81.3833,1074700.0],["2018-06-22",82.1242,82.3465,80.733,81.1281,2301900.0],["2018-06-25",80.6424,80.7988,78.8725,80.1649,1965600.0],["2018-06-26",80.2555,81.3833,79.7451,80.5107,1732100.0],["2018-06-27",80.914,81.4327,78.9795,79.0371,1462300.0],["2018-06-28",79.0206,79.885,78.4773,79.4899,1283400.0],["2018-06-29",79.7204,80.5189,79.5146,79.564,1616200.0],["2018-07-02",78.5844,80.0167,78.2468,79.9015,2029100.0],["2018-07-03",80.0167,80.5601,78.4526,78.5844,1060600.0],["2018-07-05",79.4405,82.1159,79.4405,82.0419,2248500.0],["2018-07-06",81.8443,82.6922,81.161,82.4288,1438400.0],["2018-07-09",82.7416,82.8486,81.7208,82.6757,994200.0],["2018-07-10",82.7004,84.0505,82.437,83.6718,1217500.0],["2018-07-11",82.6346,83.1614,80.9964,81.1281,1252400.0],["2018-07-12",82.0336,82.5358,80.5848,82.1736,1762300.0],["2018-07-13",82.0336,82.5111,81.515,81.9925,1118400.0],["2018-07-16",82.2394,82.8322,81.5891,82.1242,1476300.0],["2018-07-17",81.4491,83.7459,81.4409,83.713,1942000.0],["2018-07-18",83.9435,84.7091,83.4331,83.9929,2163100.0],["2018-07-19",83.9435,84.7009,82.9145,84.3633,2113800.0],["2018-07-20",84.9972,85.5735,79.4405,79.8439,7018900.0],["2018-07-23",79.5722,79.7945,77.226,79.3911,3257600.0],["2018-07-24",80.1156,80.1814,77.6294,77.7694,2330400.0],["2018-07-25",77.58,78.3785,76.3287,78.0575,2559300.0],["2018-07-26",78.0246,78.6749,77.3825,78.5926,1829800.0],["2018-07-27",79.0289,79.5228,77.9505,78.3703,1704300.0],["2018-07-30",78.3374,78.5432,77.3166,77.7364,1199500.0],["2018-07-31",78.2798,78.7902,77.4154,77.8599,1176400.0],["2018-08-01",78.502,78.9466,77.6459,77.9093,1459000.0],["2018-08-02",77.0943,78.8725,76.4769,78.7161,1219800.0],["2018-08-03",78.749,78.963,78.1727,78.7078,1278700.0],["2018-08-06",77.7326,78.6334,76.8647,78.5921,1742200.0],["2018-08-07",78.8649,79.4351,78.5508,79.4021,1345900.0],["2018-08-08",79.3939,79.5509,78.8401,78.8649,1062000.0],["2018-08-09",78.6748,78.6996,77.8235,77.964,1731700.0],["2018-08-10",77.2532,77.4763,76.2366,76.9391,2565600.0],["2018-08-13",77.3441,77.9392,76.9226,77.5342,1616200.0],["2018-08-14",77.716,77.8979,76.5507,76.6333,1437300.0],["2018-08-15",75.9804,76.1374,74.8646,75.7159,1698800.0],["2018-08-16",76.2862,76.4432,75.2613,75.5506,1400600.0],["2018-08-17",74.9307,76.063,73.6414,75.9143,1755000.0],["2018-08-20",75.9638,76.0134,74.8646,75.1952,1102800.0],["2018-08-21",75.344,76.7904,75.3274,76.6085,1358100.0],["2018-08-22",76.2696,76.7738,75.6332,76.6416,914000.0],["2018-08-23",76.468,77.2532,76.1705,76.2945,904400.0],["2018-08-24",76.873,77.1044,76.3192,76.8565,1416500.0],["2018-08-27",77.0383,78.0053,76.716,77.3772,1381100.0],["2018-08-28",77.6416,77.9557,76.7325,77.3441,1156900.0],["2018-08-29",77.5011,77.5011,76.6994,76.8812,1399400.0],["2018-08-30",76.7656,76.9474,75.6167,75.6167,1694200.0],["2018-08-31",75.501,75.9804,75.1952,75.4597,1749600.0],["2018-09-04",75.3109,75.7159,74.129,74.3852,2133000.0],["2018-09-05",74.2199,74.3522,73.4761,74.1786,2438200.0],["2018-09-06",74.2116,75.1539,73.1041,73.2777,2226100.0],["2018-09-07",73.1537,73.7819,72.1785,72.3024,2531000.0],["2018-09-10",72.3603,72.7322,71.6247,72.0379,2382700.0],["2018-09-11",71.6164,71.8727,70.0048,70.9387,2892700.0],["2018-09-12",70.3271,70.5089,68.641,69.732,2418700.0],["2018-09-13",70.2527,72.4016,70.1453,72.0793,2907100.0],["2018-09-14",72.352,73.7488,72.0131,72.5091,2135100.0],["2018-09-17",71.9801,72.7818,71.1453,71.2611,1913800.0],["2018-09-18",71.2941,72.0628,71.2941,71.7487,1547800.0],["2018-09-19",72.5586,73.7323,71.8231,73.443,2304200.0],["2018-09-20",74.0546,76.1292,73.9307,75.7159,3401100.0],["2018-09-21",75.5093,76.4845,75.0216,76.1787,3894000.0],["2018-09-24",75.8233,77.3772,74.9638,77.0135,1780200.0],["2018-09-25",76.8978,77.1127,75.4184,75.8151,2022900.0],["2018-09-26",75.0051,75.5506,74.2199,74.4183,1779000.0],["2018-09-27",74.6166,74.9886,74.0711,74.3356,1051600.0],["2018-09-28",74.1373,75.063,73.4843,74.972,1108400.0],["2018-10-01",75.4432,76.1705,75.0464,75.5837,1182600.0],["2018-10-02",75.4266,76.8813,75.4266,75.9391,1076500.0],["2018-10-03",76.3027,76.9226,75.2365,76.4101,1611000.0],["2018-10-04",76.0382,76.0465,74.4596,75.253,1296600.0],["2018-10-05",74.9224,75.1043,71.5834,72.3603,2129300.0],["2018-10-08",72.1041,72.6826,71.3768,72.3768,1137300.0],["2018-10-09",72.4843,73.3108,72.1537,73.162,1084600.0],["2018-10-10",72.1454,72.195,70.0792,70.0874,2699500.0],["2018-10-11",69.98,71.9966,69.7816,70.4676,2011500.0],["2018-10-12",72.1041,72.5091,71.0049,72.0793,1742100.0],["2018-10-15",71.6991,72.7901,71.2859,71.9471,1756400.0],["2018-10-16",72.5504,73.5339,72.2859,73.3108,1886400.0],["2018-10-17",73.6083,73.7819,72.2363,73.0463,1256300.0],["2018-10-18",72.5835,72.7322,70.98,71.2693,1444500.0],["2018-10-19",71.5586,72.2942,70.0626,70.385,1481600.0],["2018-10-22",70.8726,71.4925,69.8725,70.418,1468400.0],["2018-10-23",68.5501,70.1618,66.583,69.6907,2338900.0],["2018-10-24",68.9468,68.9468,65.5169,65.616,2170500.0],["2018-10-25",66.6657,68.1286,66.1367,67.6575,1695300.0],["2018-10-26",65.9714,67.9137,65.6822,67.0128,1561700.0],["2018-10-29",68.0625,69.0956,66.5996,67.6493,1675400.0],["2018-10-30",67.8724,70.137,67.6906,69.9717,1985100.0],["2018-10-31",70.9387,72.2611,69.7899,71.7074,2362200.0],["2018-11-01",72.0958,74.7241,71.9057,73.9637,1853300.0],["2018-11-02",72.2611,72.7157,69.6907,70.4759,2670000.0],["2018-11-05",69.6411,69.7072,67.112,68.5997,2538700.0],["2018-11-06",68.3931,69.5254,68.0459,68.3022,2188800.0],["2018-11-07",68.9303,69.0708,67.5087,68.3104,3129500.0],["2018-11-08",67.9468,69.6824,67.3104,68.9303,2667800.0],["2018-11-09",63.9961,66.0293,62.1117,63.3597,8461500.0],["2018-11-12",61.1033,62.6489,60.0289,60.2024,5125300.0],["2018-11-13",60.7397,61.6984,59.2024,59.5743,3314800.0],["2018-11-14",60.3347,60.6488,58.4503,58.9131,3501700.0],["2018-11-15",58.7643,60.6487,58.5908,60.4504,3954400.0],["2018-11-16",59.7561,60.8141,59.5826,60.2934,2481900.0],["2018-11-19",59.6487,60.095,58.3263,58.4833,2516200.0],["2018-11-20",56.8634,57.9213,56.6815,57.3675,3886800.0],["2018-11-21",58.1279,58.6486,57.475,58.1197,2392400.0],["2018-11-23",57.4998,58.8635,57.4585,58.3511,964400.0],["2018-11-26",59.3067,59.7554,58.1682,58.9577,2504400.0],["2018-11-27",58.376,59.4978,58.027,58.725,2621400.0],["2018-11-28",59.5477,60.013,58.2181,59.9798,2303400.0],["2018-11-29",59.5726,60.4534,59.1156,59.1903,2238400.0],["2018-11-30",59.315,60.5781,58.5588,60.4701,2884200.0],["2018-12-03",62.265,62.2816,60.8523,61.0434,2538100.0],["2018-12-04",60.5033,61.0102,58.7416,58.7998,2712500.0],["2018-12-06",57.4287,58.7416,57.3539,58.6751,2642400.0],["2018-12-07",58.4342,58.8247,55.9911,56.149,2293800.0],["2018-12-10",55.0106,56.2986,54.6865,56.041,2612100.0],["2018-12-11",57.1462,58.1849,56.5229,56.9384,2482600.0],["2018-12-12",57.7943,58.5588,57.088,57.5949,2654200.0],["2018-12-13",58.0935,58.5256,57.57,57.8525,1652100.0],["2018-12-14",57.1378,58.1683,56.8304,57.0797,1666400.0],["2018-12-17",56.9218,58.5006,56.5478,56.8636,1792200.0],["2018-12-18",57.2708,58.6087,56.98,57.1379,1664000.0],["2018-12-19",56.8138,57.6115,54.6449,55.1435,1968900.0],["2018-12-20",54.8444,56.016,53.573,54.5452,2206500.0],["2018-12-21",55.0937,56.0908,53.1076,53.5896,4037300.0],["2018-12-24",53.0328,54.4372,52.1105,52.1686,1305600.0],["2018-12-26",52.7586,55.5091,52.1354,55.4343,1800200.0],["2018-12-27",54.4206,56.3235,54.3375,56.2736,1475400.0],["2018-12-28",56.3983,56.847,55.5174,55.8581,1640400.0],["2018-12-31",56.3401,56.5562,55.1601,55.692,1311000.0],["2019-01-02",54.728,57.2957,54.6366,56.4731,1850900.0],["2019-01-03",53.8472,54.2294,49.9582,50.4568,4701900.0],["2019-01-04",50.8224,53.7225,50.8224,52.8749,4067800.0],["2019-01-07",52.393,54.5535,52.2767,53.5896,2134400.0],["2019-01-08",53.9718,54.4289,52.983,54.1713,2213900.0],["2019-01-09",54.7696,56.9218,54.6782,56.2487,3456100.0],["2019-01-10",56.0908,57.6697,55.9246,56.9966,2271800.0],["2019-01-11",56.7639,58.9328,56.5146,58.1849,2484100.0],["2019-01-14",57.8857,57.8857,56.7556,56.7971,1628700.0],["2019-01-15",57.0548,57.4287,56.6143,56.8802,1162500.0],["2019-01-16",56.8802,58.0104,56.7805,57.1711,1593100.0],["2019-01-17",56.739,57.9273,55.775,57.3622,1559000.0],["2019-01-18",57.5866,58.7167,57.1711,58.2264,2464400.0],["2019-01-22",57.9356,58.0187,56.8636,57.2542,2090900.0],["2019-01-23",57.4453,57.7279,56.1656,56.7307,1482300.0],["2019-01-24",57.4702,58.833,56.9218,58.1932,1659800.0],["2019-01-25",59.3233,60.736,58.7333,60.2208,2026300.0],["2019-01-28",59.2153,60.6196,58.7416,60.4036,1745200.0],["2019-01-29",60.2374,60.4867,59.2402,59.4479,1585600.0],["2019-01-30",60.6279,61.5586,59.8136,61.4257,1948800.0],["2019-01-31",61.2013,61.4091,60.3454,60.6944,1753100.0],["2019-02-01",60.9271,61.8661,60.8274,61.4589,1834800.0],["2019-02-04",61.5753,62.24,60.6612,62.2151,1740700.0],["2019-02-05",62.5392,63.2787,62.24,63.1209,2798400.0],["2019-02-06",68.0818,72.6937,67.9322,70.3753,8926000.0],["2019-02-07",70.6744,70.7575,67.6663,67.7743,3581200.0],["2019-02-08",66.8686,67.9405,66.3783,67.899,2828200.0],["2019-02-11",67.9987,68.3477,66.9849,68.007,1896100.0],["2019-02-12",68.6884,69.9183,68.5139,69.4529,2022300.0],["2019-02-13",69.7271,69.9099,68.8795,68.9543,1557200.0],["2019-02-14",68.8047,69.7936,68.464,69.5028,2371300.0],["2019-02-15",70.1177,70.1925,69.0956,69.2867,1185400.0],["2019-02-19",69.0623,69.2618,68.5804,68.6552,1409500.0],["2019-02-20",69.1288,69.4446,68.2812,68.4142,2341300.0],["2019-02-21",68.356,68.9128,67.3588,67.9405,1818100.0],["2019-02-22",68.5222,68.7881,68.0236,68.4889,2319900.0],["2019-02-25",69.7162,70.1753,68.6977,68.7812,1976200.0],["2019-02-26",68.7061,69.232,68.4556,68.4723,1118200.0],["2019-02-27",68.1216,68.1884,66.5689,67.8211,1468400.0],["2019-02-28",67.4621,68.5223,67.3452,68.1717,1577900.0],["2019-03-01",68.706,69.0901,67.5456,68.4389,1391200.0],["2019-03-04",69.1151,69.2737,67.8378,68.6392,1554800.0],["2019-03-05",68.4556,69.04,67.9213,68.3554,1529500.0],["2019-03-06",68.4055,68.8229,67.5873,67.6124,1248900.0],["2019-03-07",67.387,67.579,66.0764,66.3685,1501800.0],["2019-03-08",65.4419,67.0948,65.1497,66.8945,1113100.0],["2019-03-11",67.2785,68.5808,67.2618,68.0215,1134100.0],["2019-03-12",68.2385,69.0984,67.7794,68.6726,1296400.0],["2019-03-13",69.1318,69.2069,68.13,68.2636,1766100.0],["2019-03-14",68.3554,69.1652,67.6291,67.9797,1993300.0],["2019-03-15",68.5891,71.2773,68.4973,69.9249,4004000.0],["2019-03-18",70.0167,70.2004,68.4472,68.9481,1579000.0],["2019-03-19",69.4657,70.6345,69.3739,69.641,1562600.0],["2019-03-20",69.6076,69.7078,67.7877,68.2469,1953000.0],["2019-03-21",68.5558,72.5379,68.4973,71.8533,2500900.0],["2019-03-22",71.486,71.6613,68.8062,68.9481,2198400.0],["2019-03-25",68.681,69.0817,66.8945,67.9964,1814300.0],["2019-03-26",68.5391,69.1067,67.9296,68.5558,1086700.0],["2019-03-27",68.5558,68.9565,66.6941,67.2785,1273500.0],["2019-03-28",67.4204,68.1467,66.7525,67.2367,945700.0],["2019-03-29",67.9881,69.0984,67.6124,68.8563,1589700.0],["2019-04-01",69.5742,70.4592,69.4991,70.0083,1278400.0],["2019-04-02",70.0751,70.576,69.9165,70.2588,697900.0],["2019-04-03",71.0602,72.3959,70.768,71.2606,1887700.0],["2019-04-04",71.102,72.2457,71.0018,71.3858,1312700.0],["2019-04-05",71.5778,72.6047,71.5695,72.4627,1081300.0],["2019-04-08",72.2958,73.3059,71.8283,73.1723,1356600.0],["2019-04-09",72.7633,72.9553,72.1872,72.6881,1096500.0],["2019-04-10",72.6714,73.6565,72.2206,73.5063,1009600.0],["2019-04-11",73.6565,74.8921,73.2224,73.6649,1327700.0],["2019-04-12",74.3411,75.7102,74.0239,75.7019,1532200.0],["2019-04-15",75.8605,75.969,74.5832,75.3679,1193100.0],["2019-04-16",75.969,78.1312,75.6852,78.1062,2110600.0],["2019-04-17",77.9308,78.7991,75.4514,76.1193,3059100.0],["2019-04-18",76.4699,76.6869,74.9505,75.1342,1531400.0],["2019-04-22",74.7168,74.867,73.5898,73.6899,1156000.0],["2019-04-23",73.6899,74.7502,73.3894,74.4997,1604300.0],["2019-04-24",74.4914,75.6685,74.4914,75.0507,1082300.0],["2019-04-25",74.8086,74.9088,72.7549,73.907,1123700.0],["2019-04-26",72.9386,73.1891,71.3775,72.6464,2227700.0],["2019-04-29",72.3709,73.2475,72.2707,72.4627,1626600.0],["2019-04-30",72.6464,73.6983,72.229,73.6148,1685800.0],["2019-05-01",75.2928,76.136,73.8485,73.8652,2105900.0],["2019-05-02",73.8986,76.2529,73.7818,75.7937,3491900.0],["2019-05-03",73.9738,75.0924,70.1586,73.1306,5988600.0],["2019-05-06",70.1586,72.4544,69.9249,72.229,2326400.0],["2019-05-07",71.0352,71.3775,68.9899,69.7496,2615900.0],["2019-05-08",69.6661,71.0936,69.282,70.1753,1819800.0],["2019-05-09",69.2904,70.1085,68.0882,69.8247,1720100.0],["2019-05-10",69.3989,69.8163,67.2868,68.9231,1774500.0],["2019-05-13",66.7859,67.1115,63.5051,63.9726,2955100.0],["2019-05-14",65.0745,65.5921,64.6321,65.2081,1936600.0],["2019-05-15",64.6404,66.2767,64.4234,65.7424,1557500.0],["2019-05-16",63.6553,64.2314,61.034,61.7686,4312600.0],["2019-05-17",60.2075,61.0757,58.3625,58.78,4254100.0],["2019-05-20",56.8495,58.6457,56.3291,57.0845,4397100.0],["2019-05-21",58.7632,59.9635,57.7476,58.5366,3605400.0],["2019-05-22",57.8399,58.3855,57.3279,57.5293,1752400.0],["2019-05-23",56.4718,57.5461,55.6912,57.4622,2544300.0],["2019-05-24",58.0581,59.5522,57.8231,58.3603,3535700.0],["2019-05-28",58.7128,59.057,57.0257,57.0845,2204600.0],["2019-05-29",56.69,57.6804,56.3459,57.5293,1771700.0],["2019-05-30",57.5041,58.8639,56.8998,57.3027,1722700.0],["2019-05-31",56.4298,57.6133,55.9094,55.9262,1615500.0],["2019-06-03",56.455,57.1348,55.6408,56.1696,1398600.0],["2019-06-04",57.0509,58.3099,56.6816,58.2512,1787300.0],["2019-06-05",58.3351,59.3339,55.8758,57.0425,2417000.0],["2019-06-06",57.118,58.5617,56.8998,58.2764,2565100.0],["2019-06-07",58.1924,59.0737,57.6468,58.8807,2070700.0],["2019-06-10",59.5018,61.6674,59.3843,61.3568,2753600.0],["2019-06-11",62.2885,62.7249,61.5834,62.087,2894100.0],["2019-06-12",61.575,61.659,60.7189,60.9875,1392500.0],["2019-06-13",61.2477,61.894,61.0043,61.5666,1265400.0],["2019-06-14",60.081,60.6601,59.015,60.2656,2035800.0],["2019-06-17",60.1397,60.9287,59.5438,60.8028,1968200.0],["2019-06-18",61.424,64.1435,61.0966,63.5559,2804200.0],["2019-06-19",63.749,64.1099,62.7837,63.3964,1539200.0],["2019-06-20",64.8149,65.0583,63.0523,63.6566,1687400.0],["2019-06-21",63.3712,63.6147,62.7333,63.1362,3210700.0],["2019-06-24",63.0859,64.1183,62.9516,63.7154,1368700.0],["2019-06-25",63.7573,63.9252,62.3136,62.3808,1664500.0],["2019-06-26",63.9084,64.7646,63.5643,63.6566,1787900.0],["2019-06-27",64.2777,65.3353,64.0931,64.5883,1473000.0],["2019-06-28",65.0416,65.3605,64.6639,64.8569,3397700.0],["2019-07-01",69.8846,70.9254,67.9541,68.7515,3943900.0],["2019-07-02",68.4997,68.634,67.3078,67.8534,1650500.0],["2019-07-03",68.3318,68.55,66.7622,67.7275,1014000.0],["2019-07-05",67.1064,67.7359,66.9721,67.4253,810500.0],["2019-07-08",66.6783,67.1987,66.225,66.6027,1269800.0],["2019-07-09",66.0404,67.014,65.6039,66.9469,1254600.0],["2019-07-10",67.7359,68.3066,67.0224,67.0728,1197800.0],["2019-07-11",67.2574,67.4421,65.9396,66.46,1211000.0],["2019-07-12",66.5944,68.0213,66.5944,67.9961,1178600.0],["2019-07-15",68.3234,69.1124,68.1555,68.8606,1204800.0],["2019-07-16",68.827,68.8942,67.9289,68.2479,1612600.0],["2019-07-17",68.8186,68.8186,67.2239,67.291,1614800.0],["2019-07-18",67.6939,68.6424,67.0476,68.3402,2062300.0],["2019-07-19",68.7011,68.7011,68.0129,68.2563,1817000.0],["2019-07-22",68.6424,70.0105,68.6004,69.893,1893400.0],["2019-07-23",70.4386,71.2024,70.0609,70.959,2090100.0],["2019-07-24",71.3451,72.9986,71.1856,72.4782,2599000.0],["2019-07-25",72.2012,72.3271,71.4374,71.8991,1707400.0],["2019-07-26",72.2936,72.4866,71.7396,72.1677,974000.0],["2019-07-29",72.1677,73.1497,71.6641,72.8559,1246800.0],["2019-07-30",72.2516,73.7205,72.0502,73.6533,1421200.0],["2019-07-31",74.5095,74.5095,70.9254,71.5801,1600400.0],["2019-08-01",71.3451,73.6114,68.3738,69.4733,3260400.0],["2019-08-02",68.7515,68.827,66.1327,66.5859,3396800.0],["2019-08-05",64.5128,65.1591,63.0775,63.6398,3257600.0],["2019-08-06",64.4708,65.3521,64.1266,65.1842,2434300.0],["2019-08-07",64.3533,67.1399,64.2777,67.0644,3364000.0],["2019-08-08",64.412,67.4841,63.5559,67.375,4937500.0],["2019-08-09",66.6447,66.8126,64.0931,65.0667,2843800.0],["2019-08-12",64.6638,65.0332,63.6902,64.0259,1868300.0],["2019-08-13",63.7406,66.9217,63.4048,65.839,2028300.0],["2019-08-14",64.219,65.2094,63.5559,63.7825,1914500.0],["2019-08-15",64.0679,64.1854,63.2117,63.4132,1450500.0],["2019-08-16",64.1686,64.6471,63.7909,64.3449,1522000.0],["2019-08-19",65.6794,66.0152,64.5463,64.7058,1260900.0],["2019-08-20",64.2022,64.9156,63.8748,64.412,1397200.0],["2019-08-21",65.52,65.6291,64.6051,65.1171,1313900.0],["2019-08-22",65.2934,65.4696,64.2106,64.5631,1088400.0],["2019-08-23",63.9252,64.2526,61.5415,61.7345,2466200.0],["2019-08-26",62.8153,62.8998,62.0723,62.2749,1289300.0],["2019-08-27",62.6802,63.0602,61.4727,61.5318,1405700.0],["2019-08-28",61.0759,62.1145,60.3835,61.954,1240700.0],["2019-08-29",62.9167,63.7779,62.5113,63.2882,1227800.0],["2019-08-30",63.7357,63.8624,62.7478,63.5584,1254900.0],["2019-09-03",63.2122,63.5331,62.1736,62.6296,1378500.0],["2019-09-04",63.7104,64.4113,63.6091,64.1917,1127900.0],["2019-09-05",65.509,66.9951,65.4921,66.9867,2298200.0],["2019-09-06",66.9445,67.6707,66.7081,67.4427,1548300.0],["2019-09-09",67.7044,68.2533,66.7756,67.316,1343100.0],["2019-09-10",67.1302,67.8058,66.3618,67.8058,1344000.0],["2019-09-11",68.3969,70.5839,68.1013,70.5163,2366600.0],["2019-09-12",70.8203,71.2256,69.0217,69.5199,2024600.0],["2019-09-13",69.3679,70.1786,69.3004,69.3595,1676700.0],["2019-09-16",69.0555,69.6972,68.0675,69.2243,1342000.0],["2019-09-17",68.532,68.912,67.2316,68.3546,1697400.0],["2019-09-18",68.2449,68.2449,66.5983,67.7551,1405300.0],["2019-09-19",67.8058,68.8022,66.9023,66.936,1536200.0],["2019-09-20",67.4258,68.3631,66.9782,67.3413,2019400.0],["2019-09-23",67.2822,68.3715,67.0458,67.4173,949300.0],["2019-09-24",67.6284,68.1773,66.6742,67.316,1608000.0],["2019-09-25",66.9023,68.4137,66.5476,68.3884,1249000.0],["2019-09-26",67.2991,68.1689,67.0374,67.8564,2300600.0],["2019-09-27",67.6284,68.1773,65.1881,65.4161,2876400.0],["2019-09-30",66.0241,66.9867,65.7623,66.9192,1911300.0],["2019-10-01",67.392,68.4053,65.3148,65.3654,1973400.0],["2019-10-02",64.7913,65.0024,63.3558,63.6935,2142000.0],["2019-10-03",63.9637,65.3908,62.8407,65.2472,1453700.0],["2019-10-04",66.708,68.1435,66.5392,68.1013,1821700.0],["2019-10-07",68.0253,68.9964,67.7551,68.2955,1434700.0],["2019-10-08",67.7298,68.0591,66.6489,66.7081,1827700.0],["2019-10-09",67.6369,68.5066,67.1978,68.152,1291600.0],["2019-10-10",70.1786,72.1883,70.1279,71.6816,2907100.0],["2019-10-11",72.6611,73.0158,70.6008,72.1123,2565500.0],["2019-10-14",71.8589,72.0447,71.4367,71.7576,1352000.0],["2019-10-15",72.2811,73.5308,71.7238,73.1593,1633000.0],["2019-10-16",73.0158,73.1424,71.9687,72.3318,1349100.0],["2019-10-17",73.0411,74.0037,72.5175,73.9277,2006600.0],["2019-10-18",73.7082,74.5357,73.3113,74.1135,2049300.0],["2019-10-21",74.485,76.0049,74.4766,75.9036,1676100.0],["2019-10-22",75.701,75.8614,75.1014,75.1183,1206700.0],["2019-10-23",73.9953,75.7094,73.7251,75.397,1354600.0],["2019-10-24",76.2498,76.7565,75.2112,75.7347,1589500.0],["2019-10-25",76.0049,76.4947,75.7347,76.0471,1296300.0],["2019-10-28",76.824,77.6346,76.672,77.3982,1368700.0],["2019-10-29",77.2631,77.3644,76.4187,77.0182,1212300.0],["2019-10-30",77.28,77.28,75.9543,76.8156,1068100.0],["2019-10-31",76.4947,76.8916,75.397,76.8916,1689600.0],["2019-11-01",79.923,83.233,79.8723,83.0051,3872300.0],["2019-11-04",83.7144,83.8241,82.946,83.1571,1896400.0],["2019-11-05",83.385,84.3983,83.2415,83.3597,1906800.0],["2019-11-06",82.8531,83.2246,82.0762,82.8615,1486500.0],["2019-11-07",83.765,84.0268,82.6926,83.2922,1476400.0],["2019-11-08",83.2584,85.1245,83.1571,84.8121,1735600.0],["2019-11-11",84.4828,84.9134,83.8073,84.7614,1507900.0],["2019-11-12",86.0703,86.864,84.8037,85.7832,4361600.0],["2019-11-13",80.7252,86.1209,80.683,85.4032,7337400.0],["2019-11-14",84.4406,84.7952,83.0642,83.3851,2592800.0],["2019-11-15",84.1704,84.525,83.2077,83.9508,2687700.0],["2019-11-18",83.5117,83.7735,82.0509,82.2873,2671000.0],["2019-11-19",82.8193,82.8362,80.4719,81.578,2528900.0],["2019-11-20",80.7505,82.4562,80.7252,81.0967,2156100.0],["2019-11-21",81.4007,81.9073,80.7083,81.4091,1478500.0],["2019-11-22",81.8229,82.642,81.3923,82.6166,1767000.0],["2019-11-25",83.174,85.3863,82.87,85.133,2253800.0],["2019-11-26",84.8628,85.0401,83.4104,83.6975,2237400.0],["2019-11-27",84.0606,84.5503,83.689,84.1281,991000.0],["2019-11-29",83.5117,84.3392,82.8362,83.0051,900000.0],["2019-12-02",83.2086,84.0144,82.7421,83.4292,1753600.0],["2019-12-03",81.7497,82.7676,81.1136,82.6488,2085700.0],["2019-12-04",83.6667,84.9135,83.6667,83.8193,1191300.0],["2019-12-05",84.5149,85.1001,84.1332,84.8033,1220400.0],["2019-12-06",85.2868,86.593,85.2443,85.9738,1813200.0],["2019-12-09",88.1452,89.4175,87.4921,87.5599,2874500.0],["2019-12-10",87.9161,89.0612,86.118,88.5438,1856200.0],["2019-12-11",88.8746,93.1072,88.7644,92.7,4007300.0],["2019-12-12",91.6058,95.6518,91.1817,94.5661,3464200.0],["2019-12-13",94.6678,95.7281,93.8196,94.8799,2333800.0],["2019-12-16",95.7281,97.0513,95.6687,95.9826,2116600.0],["2019-12-17",96.254,96.4575,95.2531,95.9317,2430200.0],["2019-12-18",96.1861,98.5102,95.8299,98.2812,2802400.0],["2019-12-19",98.4763,100.2745,97.6959,99.9606,2814600.0],["2019-12-20",100.5374,101.1057,99.2481,100.8512,3475600.0],["2019-12-23",101.2838,102.9378,101.0379,101.8097,2269700.0],["2019-12-24",102.0727,103.6842,101.7928,103.6164,1095900.0],["2019-12-26",103.5825,104.2356,102.4204,103.7182,1472600.0],["2019-12-27",104.0235,104.0574,102.3695,103.7266,1414100.0],["2019-12-30",103.311,103.4213,102.1405,102.6579,1277700.0],["2019-12-31",102.1914,102.836,101.1142,102.5307,1171300.0],["2020-01-02",103.4892,103.82,101.5383,103.2008,2351900.0],["2020-01-03",101.708,102.5392,99.791,100.6392,2339000.0],["2020-01-06",99.2736,99.6298,97.6111,98.8665,3177000.0],["2020-01-07",99.3839,100.495,98.6459,99.808,2055800.0],["2020-01-08",100.1557,102.5222,99.7401,101.3941,2139000.0],["2020-01-09",102.5477,102.8276,99.7486,101.4874,1935800.0],["2020-01-10",102.8784,103.0566,101.4789,101.8521,2429900.0],["2020-01-13",102.7936,106.2204,102.6833,105.6096,2960600.0],["2020-01-14",106.2543,106.6614,103.9981,104.6173,2183500.0],["2020-01-15",104.3289,104.5409,101.7164,102.1405,2165500.0],["2020-01-16",103.2432,104.6173,103.0142,104.4052,1667500.0],["2020-01-17",105.1262,105.8132,104.3458,105.3213,1979300.0],["2020-01-21",105.1856,106.4239,104.8378,105.0074,2158500.0],["2020-01-22",105.7539,107.6623,105.6436,105.9914,2597000.0],["2020-01-23",106.39,108.8498,105.5248,108.731,4327600.0],["2020-01-24",107.2976,108.977,102.4543,103.7436,7203700.0],["2020-01-27",100.4865,100.512,98.5611,99.1379,3086000.0],["2020-01-28",100.1812,102.6918,99.9182,101.6061,2205700.0],["2020-01-29",101.7843,102.0726,99.9182,99.9945,1609900.0],["2020-01-30",98.8749,100.512,96.7799,98.5865,2982200.0],["2020-01-31",97.9673,98.1709,95.6093,95.9741,2448400.0],["2020-02-03",95.9486,97.9589,95.5924,97.5687,1721300.0],["2020-02-04",99.9946,100.7155,98.9513,100.0539,1624200.0],["2020-02-05",101.6316,102.3526,100.2066,101.4789,1275100.0],["2020-02-06",101.4959,102.0557,98.8325,99.8165,1808900.0],["2020-02-07",98.7477,99.1039,96.6441,96.6441,2582800.0],["2020-02-10",95.7586,99.0113,94.8986,99.0113,1630400.0],["2020-02-11",99.9479,102.4258,99.7351,101.4721,1694700.0],["2020-02-12",102.6982,104.9717,102.5535,104.7759,2002300.0],["2020-02-13",103.7456,106.0276,103.0729,104.3842,2151300.0],["2020-02-14",104.5971,105.2698,100.6887,101.3188,1815200.0],["2020-02-18",98.8325,101.1485,98.4323,99.4285,2444400.0],["2020-02-19",100.544,102.5279,100.263,101.4465,1751800.0],["2020-02-20",101.14,101.7531,98.7474,100.0501,1363300.0],["2020-02-21",99.4967,99.6244,96.6186,97.6064,1894700.0],["2020-02-24",93.698,96.1247,92.6422,94.6772,3102700.0],["2020-02-25",95.3499,95.9459,90.0877,90.4027,2843400.0],["2020-02-26",91.0839,93.1871,88.3251,88.3932,2756600.0],["2020-02-27",85.5748,86.5795,82.8755,83.0714,3630300.0],["2020-02-28",78.303,85.3364,78.1668,85.3023,4765500.0],["2020-03-02",86.2475,88.836,84.0847,88.7849,2899800.0],["2020-03-03",88.802,90.8966,84.6807,84.834,2428900.0],["2020-03-04",86.8605,88.0186,85.2512,88.01,5037900.0],["2020-03-05",85.9665,86.2304,83.3779,83.9484,3527000.0],["2020-03-06",80.6702,83.3609,79.4781,81.4961,3053300.0],["2020-03-09",74.3607,79.3163,73.4496,75.2036,3867100.0],["2020-03-10",78.3201,81.5643,76.3191,81.5643,3596500.0],["2020-03-11",79.3078,79.8358,75.5102,76.4979,3080600.0],["2020-03-12",70.8781,76.9407,68.2555,68.5875,3923100.0],["2020-03-13",72.9301,74.0796,67.1145,70.6737,5730600.0],["2020-03-16",61.8948,67.9659,57.8162,57.8162,4192800.0],["2020-03-17",59.6043,68.7238,59.153,66.2289,4974200.0],["2020-03-18",60.5665,66.1352,59.0168,61.3924,3246600.0],["2020-03-19",61.4265,67.8808,61.4265,65.8032,2991100.0],["2020-03-20",68.1192,69.388,62.542,62.7293,2999500.0],["2020-03-23",63.155,64.7814,60.4558,63.8192,3623000.0],["2020-03-24",67.8553,74.5991,67.0719,74.3266,3889900.0],["2020-03-25",74.4799,78.7714,72.1979,72.6662,3938100.0],["2020-03-26",73.7391,79.2482,73.0834,79.1545,4192200.0],["2020-03-27",76.8641,76.8641,73.4155,74.1563,3329500.0],["2020-03-30",75.3739,77.1025,73.3474,76.7278,2121800.0],["2020-03-31",76.6086,80.2785,75.7145,76.1062,3247500.0],["2020-04-01",73.5092,75.9529,69.2517,70.2054,2898500.0],["2020-04-02",69.686,71.6103,69.0559,70.9887,2256000.0],["2020-04-03",70.4608,71.2953,67.702,68.3747,2081700.0],["2020-04-06",71.5593,76.8215,71.2527,76.4638,2683700.0],["2020-04-07",79.3163,79.9379,76.2595,76.5745,2233000.0],["2020-04-08",77.9965,80.3807,75.9019,79.1886,2381900.0],["2020-04-09",80.7639,81.147,75.6038,76.5916,2803000.0],["2020-04-13",76.6341,77.3749,75.4931,77.0343,1938400.0],["2020-04-14",81.3259,81.6324,78.0221,81.4791,2896100.0],["2020-04-15",79.5803,79.989,76.7278,79.0779,1999700.0],["2020-04-16",79.7847,81.3684,78.55,80.9001,1520000.0],["2020-04-17",82.5435,83.131,79.6143,81.2322,1961700.0],["2020-04-20",79.9039,80.815,78.55,78.7884,1387500.0],["2020-04-21",77.9029,78.4563,74.9993,75.0163,1811000.0],["2020-04-22",77.4942,79.5377,77.2387,79.1375,2271800.0],["2020-04-23",79.3163,80.551,78.6692,79.0098,1459300.0],["2020-04-24",79.5122,82.4072,78.7203,82.1773,1457900.0],["2020-04-27",83.2757,84.6807,83.0714,83.7696,2113000.0],["2020-04-28",86.0005,88.4273,85.3449,85.7195,2203900.0],["2020-04-29",87.1415,90.9817,87.1415,90.4453,2051800.0],["2020-04-30",90.0962,90.2239,87.8142,88.4528,2552600.0],["2020-05-01",85.8217,86.6051,83.7867,84.1528,2358900.0],["2020-05-04",83.6164,85.3619,82.3647,84.8255,3376800.0],["2020-05-05",88.5976,92.4123,87.9079,89.1596,5330000.0],["2020-05-06",90.7518,92.0887,89.7556,90.1728,3021400.0],["2020-05-07",91.5097,92.2079,90.0706,90.4198,1564600.0],["2020-05-08",92.1313,94.7624,91.118,94.7028,2123000.0],["2020-05-11",93.6129,95.0263,92.4804,94.0131,2188600.0],["2020-05-12",94.9412,95.997,92.0887,92.0887,1812000.0],["2020-05-13",92.4463,93.119,88.6998,90.3857,2097100.0],["2020-05-14",89.3213,92.3527,87.1245,92.259,2142800.0],["2020-05-15",88.9807,90.7348,88.2996,90.4453,2033400.0],["2020-05-18",93.102,96.6612,92.7954,95.9545,2135400.0],["2020-05-19",95.6735,98.3642,95.6649,95.8352,1657800.0],["2020-05-20",97.827,100.477,97.126,100.3402,1772900.0],["2020-05-21",100.0239,101.0241,97.3825,97.562,1305600.0],["2020-05-22",98.1604,100.6308,96.7157,100.0325,1506200.0],["2020-05-26",102.5799,103.7596,100.3488,100.6309,1617300.0],["2020-05-27",100.9813,101.8875,97.9552,101.7507,2111900.0],["2020-05-28",101.5541,102.8021,98.0749,98.7075,1997800.0],["2020-05-29",99.0494,102.0926,98.1262,101.3318,2644600.0],["2020-06-01",100.9984,102.255,99.8529,101.8105,1122200.0],["2020-06-02",102.2465,105.9223,101.4515,105.8026,2027400.0],["2020-06-03",106.854,109.8459,106.6489,108.7859,2222100.0],["2020-06-04",107.8456,110.0768,107.8456,109.9913,2216300.0],["2020-06-05",111.6496,117.8643,111.5556,116.394,3555300.0],["2020-06-08",117.1547,118.1549,113.4875,115.1801,2715500.0],["2020-06-09",114.2056,116.3598,112.9319,114.9835,2019400.0],["2020-06-10",115.4622,115.7443,112.5301,112.7523,2488500.0],["2020-06-11",109.1535,110.0768,105.1957,105.4692,2959100.0],["2020-06-12",108.7005,109.6066,105.5718,108.4868,2439000.0],["2020-06-15",105.4692,108.8287,104.9991,108.7689,2375500.0],["2020-06-16",112.6925,114.009,107.5293,109.7519,2513900.0],["2020-06-17",110.9914,112.8207,110.4272,111.7608,1796000.0],["2020-06-18",111.3248,111.9574,109.6921,110.3589,1424300.0],["2020-06-19",113.5559,113.5559,108.1448,108.8629,3667600.0],["2020-06-22",108.7005,109.598,107.1276,109.0595,1578800.0],["2020-06-23",110.0682,110.8974,109.0681,109.7177,1419900.0],["2020-06-24",109.6835,110.5982,106.8711,108.0593,2393700.0],["2020-06-25",108.2816,109.051,106.6831,108.8202,1339500.0],["2020-06-26",108.2218,109.5382,106.7685,107.5806,2292100.0],["2020-06-29",107.8285,108.0508,105.4949,107.7089,1068800.0],["2020-06-30",107.6576,109.7519,107.2131,109.2989,1928800.0],["2020-07-01",109.1621,109.1621,107.5379,107.5806,1371700.0],["2020-07-02",109.0082,111.1709,108.8116,109.7776,1731900.0],["2020-07-06",111.889,113.932,111.3162,112.3677,1460500.0],["2020-07-07",114.1457,115.599,112.9661,113.0772,2511900.0],["2020-07-08",113.8124,114.1629,111.624,112.9661,1289700.0],["2020-07-09",113.5644,114.2056,110.9316,113.4619,1223200.0],["2020-07-10",113.4704,113.8038,110.8888,112.1711,1081300.0],["2020-07-13",113.9662,115.2399,110.1195,110.6751,1866700.0],["2020-07-14",109.6579,112.4019,108.1619,112.1369,1748300.0],["2020-07-15",112.7353,113.1798,110.2819,112.2566,1306900.0],["2020-07-16",111.1282,113.308,110.3845,112.5216,1565500.0],["2020-07-17",113.2482,114.7869,112.6754,114.5048,1538200.0],["2020-07-20",115.163,118.0267,114.4022,117.7959,1930700.0],["2020-07-21",119.0097,119.5739,116.8299,117.4967,1924700.0],["2020-07-22",117.112,118.3259,115.5733,116.5136,1455900.0],["2020-07-23",117.2146,118.9841,114.9664,115.693,2946200.0],["2020-07-24",112.3848,116.2572,109.8972,112.5045,3028100.0],["2020-07-27",114.2141,117.7617,113.1114,116.847,2274400.0],["2020-07-28",117.4283,117.9241,114.9407,115.1117,1752100.0],["2020-07-29",116.1546,117.3001,115.0519,116.6418,1330600.0],["2020-07-30",115.334,121.6084,115.2314,121.5486,3187900.0],["2020-07-31",123.4463,124.72,120.745,124.4464,3537500.0],["2020-08-03",125.6005,127.7889,125.2842,125.8313,1882800.0],["2020-08-04",126.0365,126.4211,122.2068,124.1815,1822700.0],["2020-08-05",123.8224,124.9081,122.6257,124.2669,1427900.0],["2020-08-06",124.549,127.5324,124.0276,126.575,1267300.0],["2020-08-07",127.1221,127.1392,121.7281,123.4121,1526100.0],["2020-08-10",123.3864,123.9439,120.9502,123.129,1499700.0],["2020-08-11",122.8288,124.0126,120.753,121.2333,1656500.0],["2020-08-12",122.0997,126.8262,121.2505,126.5774,1640900.0],["2020-08-13",126.6975,128.0871,125.9255,127.0063,1412800.0],["2020-08-14",127.3666,127.4867,124.8104,125.3422,997900.0],["2020-08-17",126.4145,126.6804,124.0727,125.3165,1215200.0],["2020-08-18",124.7846,125.7711,122.7259,122.8288,1178700.0],["2020-08-19",123.1719,123.4121,121.3191,121.8509,1717100.0],["2020-08-20",120.6414,122.0311,119.5435,120.6329,1708500.0],["2020-08-21",120.3069,122.0739,119.5777,121.8509,1322500.0],["2020-08-24",123.2406,123.7381,120.9674,122.0225,1541000.0],["2020-08-25",122.6315,123.4207,121.302,122.2627,1189500.0],["2020-08-26",122.2198,123.3521,121.199,122.4171,1320400.0],["2020-08-27",123.069,123.069,118.9773,120.1782,1754100.0],["2020-08-28",120.71,123.2749,120.3412,123.1977,1060400.0],["2020-08-31",123.0519,124.716,121.7566,124.2528,2039200.0],["2020-09-01",125.2221,126.749,123.9868,125.6338,1472500.0],["2020-09-02",127.3838,132.3076,126.2858,131.4926,2137200.0],["2020-09-03",127.8212,128.3187,119.6035,120.0152,3485900.0],["2020-09-04",119.7664,121.5078,114.8255,119.2432,3237100.0],["2020-09-08",114.1736,116.1808,112.132,112.2349,2678600.0],["2020-09-09",115.9063,118.8743,115.872,118.0423,2713100.0],["2020-09-10",119.4662,120.65,115.1086,116.0007,2172200.0],["2020-09-11",118.008,118.7543,115.0572,116.7899,1496100.0],["2020-09-14",117.8965,119.1317,116.7298,118.1967,1182200.0],["2020-09-15",119.5692,122.46,119.492,120.8731,1760800.0],["2020-09-16",122.1597,122.52,120.3069,120.3841,1460500.0],["2020-09-17",115.7691,119.0888,115.7691,118.6856,1825800.0],["2020-09-18",119.6035,120.0152,114.6626,116.6698,2415300.0],["2020-09-21",114.5854,115.4946,112.7497,115.1601,2050800.0],["2020-09-22",116.3095,119.8351,114.7483,119.7836,1695400.0],["2020-09-23",119.2861,119.7751,114.5939,114.877,1369000.0],["2020-09-24",113.1957,118.0595,113.1786,115.975,2145300.0],["2020-09-25",116.3181,119.1574,114.6196,118.3768,1909000.0],["2020-09-28",120.6329,123.5322,119.2518,123.4979,2052300.0],["2020-09-29",124.553,125.651,123.2749,123.8239,1452600.0],["2020-09-30",123.1119,126.2086,122.9747,124.8103,1826000.0],["2020-10-01",126.526,130.7978,126.2172,130.4719,1983900.0],["2020-10-02",127.0406,128.3445,125.9255,125.9512,1604000.0],["2020-10-05",127.0407,130.1802,127.0407,130.0602,1359900.0],["2020-10-06",129.168,130.1287,125.7024,126.3287,1568900.0],["2020-10-07",128.6276,129.554,127.8384,128.5504,1331700.0],["2020-10-08",129.5283,130.0944,128.5075,130.0,2172700.0],["2020-10-09",131.5012,132.8222,130.7978,132.3418,1897000.0],["2020-10-12",134.229,136.0561,133.1825,134.7523,2307900.0],["2020-10-13",135.3442,135.5329,130.7292,131.4154,2023900.0],["2020-10-14",132.7708,132.8137,130.2231,131.5098,1121000.0],["2020-10-15",129.1509,131.8787,128.3274,131.5699,965500.0],["2020-10-16",132.4448,132.8908,131.1752,131.3725,1110000.0],["2020-10-19",132.5392,134.6579,128.9964,129.6484,1188900.0],["2020-10-20",130.9522,132.0674,129.8971,130.7721,954300.0],["2020-10-21",130.9179,131.6727,128.9363,129.005,858400.0],["2020-10-22",129.4511,129.9829,126.3802,128.4389,903400.0],["2020-10-23",128.3188,129.1423,127.6583,128.4646,819300.0],["2020-10-26",127.2894,127.6068,124.2185,126.3458,1311300.0],["2020-10-27",126.5174,127.1264,123.8754,124.4844,1100900.0],["2020-10-28",122.1083,122.6144,119.3118,119.9123,1707300.0],["2020-10-29",120.0924,125.9169,119.9209,124.5187,1459600.0],["2020-10-30",122.52,123.4465,119.7751,121.199,1796000.0],["2020-11-02",122.9918,124.2528,120.041,121.911,2388700.0],["2020-11-03",121.7394,122.6058,115.6662,119.0631,5238800.0],["2020-11-04",121.8852,122.3399,119.3633,119.6893,3016100.0],["2020-11-05",123.4036,128.0872,122.237,127.9156,5281200.0],["2020-11-06",127.0321,127.5639,123.455,125.8741,2581600.0],["2020-11-09",129.8285,130.2917,123.8839,124.0212,2372500.0],["2020-11-10",122.5543,123.515,117.3989,117.7249,2588300.0],["2020-11-11",119.8694,123.9526,119.3719,123.4121,1982100.0],["2020-11-12",123.4379,123.8925,120.3841,121.2419,1941500.0],["2020-11-13",123.6437,124.4243,120.9073,121.3791,1374800.0],["2020-11-16",120.9502,123.3006,120.6672,123.0175,1922300.0],["2020-11-17",122.8117,123.1033,120.5643,120.7615,1474600.0],["2020-11-18",121.476,121.5879,118.3167,118.42,2014000.0],["2020-11-19",118.0929,120.0901,117.077,119.9695,1795100.0],["2020-11-20",119.8748,122.0356,119.1345,120.8562,1764000.0],["2020-11-23",121.4244,122.0528,117.5591,118.8246,3068100.0],["2020-11-24",119.2378,120.2709,116.5003,119.5305,2235900.0],["2020-11-25",119.4358,119.5821,115.5963,117.034,3035500.0],["2020-11-27",117.8346,119.4616,117.0512,117.2148,1215700.0],["2020-11-30",117.4042,121.5965,117.4042,121.5277,2734000.0],["2020-12-01",122.2508,125.2208,121.5191,123.9639,2616200.0],["2020-12-02",123.4044,124.8764,122.6813,123.4905,1276300.0],["2020-12-03",124.1619,125.1261,123.1461,123.7143,1218000.0],["2020-12-04",123.7401,129.3701,123.7315,129.2754,2174700.0],["2020-12-07",130.3429,132.6672,129.6025,132.0732,2276200.0],["2020-12-08",132.2282,134.2943,131.5051,134.1135,1522700.0],["2020-12-09",133.4334,133.4678,126.9425,127.657,2562500.0],["2020-12-10",126.8564,127.459,125.2811,125.2897,1749900.0],["2020-12-11",123.8778,124.3513,119.3239,119.8662,3549800.0],["2020-12-14",120.5204,120.8906,118.7471,119.8834,2933300.0],["2020-12-15",123.2494,126.03,123.0686,124.5493,2291300.0],["2020-12-16",124.7645,127.7603,123.6196,127.0114,1961400.0],["2020-12-17",128.2682,129.3787,125.1691,125.281,1833600.0],["2020-12-18",126.0816,128.6212,124.8764,127.5709,2823000.0],["2020-12-21",125.2983,127.5881,124.9711,127.1577,1487300.0],["2020-12-22",127.7259,130.627,127.2696,128.6384,1320300.0],["2020-12-23",129.2066,131.66,128.053,129.7661,1431400.0],["2020-12-24",129.9469,130.2913,128.6987,130.1707,480400.0],["2020-12-28",131.5051,132.3832,130.6787,131.9011,1039100.0],["2020-12-29",132.4004,133.2957,128.802,129.4821,1441200.0],["2020-12-30",130.076,132.3143,130.0416,131.4965,770400.0],["2020-12-31",131.8494,132.0302,130.825,131.6084,950000.0],["2021-01-04",131.9958,134.0274,127.4246,129.7489,2180200.0],["2021-01-05",129.2324,134.6902,129.1291,134.5525,2053900.0],["2021-01-06",133.244,139.7607,131.7117,136.4378,2102900.0],["2021-01-07",138.5297,140.6818,137.7463,140.0448,1701200.0],["2021-01-08",141.8612,142.8943,138.2542,140.7335,1598500.0],["2021-01-11",137.841,140.6215,137.1178,139.5024,1766700.0],["2021-01-12",139.5197,139.8468,136.0935,136.1709,1807500.0],["2021-01-13",136.016,137.0232,134.1135,135.9213,1252800.0],["2021-01-14",135.7577,138.6588,135.3273,135.9987,1521100.0],["2021-01-15",132.5811,134.7247,129.241,130.8508,2305800.0],["2021-01-19",133.0288,139.6316,132.5812,138.9343,2439700.0],["2021-01-20",140.4064,145.4425,140.0793,140.2687,2021200.0],["2021-01-21",140.7249,141.0692,138.2628,140.7679,1434100.0],["2021-01-22",139.2098,139.8726,137.9099,138.831,1215000.0],["2021-01-25",143.4538,146.9403,140.6302,142.6274,4702400.0],["2021-01-26",142.9029,143.2386,139.6488,140.4322,1833800.0],["2021-01-27",138.2714,139.4508,132.9599,134.1651,2711600.0],["2021-01-28",137.7291,140.2428,135.6802,137.5569,3866800.0],["2021-01-29",161.6094,162.1345,144.0478,145.7007,9055500.0],["2021-02-01",150.048,160.5505,150.048,159.9393,5643300.0],["2021-02-02",162.3411,163.3053,156.1171,159.6811,3755500.0],["2021-02-03",160.5247,160.7657,154.1543,154.49,3185400.0],["2021-02-04",153.4053,155.8158,148.8342,154.1801,5007300.0],["2021-02-05",155.0324,156.6766,153.4398,154.051,2509000.0],["2021-02-08",155.2304,157.1071,153.6894,156.3065,2182700.0],["2021-02-09",155.592,160.7141,155.4887,157.46,2504500.0],["2021-02-10",159.001,160.6366,155.9879,159.5089,2018700.0],["2021-02-11",160.8776,163.1245,158.5963,162.496,2072900.0],["2021-02-12",161.9868,164.2914,160.7007,163.5663,1903700.0],["2021-02-16",165.0423,169.0214,164.9128,167.5713,2491700.0],["2021-02-17",166.4666,167.2606,162.0127,165.8019,2127300.0],["2021-02-18",163.2211,164.6108,160.1396,162.1939,2389700.0],["2021-02-19",164.1015,166.9412,163.4973,165.8709,2016600.0],["2021-02-22",163.5491,165.7242,158.5083,158.7586,2459900.0],["2021-02-23",156.8079,159.967,150.6277,158.6032,2556400.0],["2021-02-24",156.8424,164.4985,155.401,164.3087,2321800.0],["2021-02-25",161.0201,163.0226,151.0507,152.0347,3717000.0],["2021-02-26",154.814,155.9879,150.1099,153.4848,2914000.0],["2021-03-01",156.3159,161.2272,154.2012,160.9424,2115600.0],["2021-03-02",161.6761,161.6761,155.2197,155.2715,1575400.0],["2021-03-03",156.0138,156.4195,151.1111,151.232,1827900.0],["2021-03-04",150.3084,151.301,141.2885,144.3268,2990500.0],["2021-03-05",145.1813,149.9373,137.7065,149.7042,3579800.0],["2021-03-08",147.8484,149.0137,138.9667,139.1393,3494600.0],["2021-03-09",144.6807,149.6179,141.9272,148.8151,2589100.0],["2021-03-10",148.1937,150.5329,143.5155,144.7153,2852000.0],["2021-03-11",149.3762,152.4749,149.0913,149.9718,2371900.0],["2021-03-12",146.3724,149.0568,144.931,148.7288,1590200.0],["2021-03-15",149.8423,154.4774,148.1851,154.3221,1893800.0],["2021-03-16",156.1865,159.1125,155.1766,156.2641,1954400.0],["2021-03-17",154.9004,158.8449,152.5008,157.7919,1772900.0],["2021-03-18",154.7018,155.6599,150.5415,150.7831,1744800.0],["2021-03-19",151.534,153.105,148.4699,151.7326,2604800.0],["2021-03-22",153.0619,157.5675,152.0002,155.2111,1498900.0],["2021-03-23",156.946,156.946,150.5069,151.3787,1279000.0],["2021-03-24",153.5366,153.5711,147.6068,147.7622,1820300.0],["2021-03-25",144.4735,149.2381,143.3255,148.5735,1741100.0],["2021-03-26",148.0125,157.5157,147.9003,157.2481,2185900.0],["2021-03-29",155.4614,155.7808,152.4231,154.7795,1898500.0],["2021-03-30",152.9928,154.6587,152.0088,154.0804,1227700.0],["2021-03-31",155.1161,159.8634,155.0039,158.3702,2325000.0],["2021-04-01",160.5454,162.7205,159.4923,162.0127,2757900.0],["2021-04-05",165.215,165.6983,162.4184,165.4221,1815400.0],["2021-04-06",164.0843,164.956,160.9338,163.0312,1600200.0],["2021-04-07",163.3333,163.4283,160.5108,161.607,1143600.0],["2021-04-08",163.8339,164.4295,161.9264,163.7045,1757300.0],["2021-04-09",162.2717,163.1176,161.0201,162.9018,1191000.0],["2021-04-12",161.9695,162.5306,160.623,162.3752,1090500.0],["2021-04-13",163.1693,164.369,160.9078,163.3851,1081200.0],["2021-04-14",162.6255,167.8735,161.1064,162.1335,2047300.0],["2021-04-15",164.1015,165.5602,162.4615,164.5589,1264700.0],["2021-04-16",164.395,166.4493,163.5059,163.7908,1610500.0],["2021-04-19",162.8586,163.9375,159.1384,160.4331,1417600.0],["2021-04-20",160.1483,160.9251,156.4885,157.7142,1106100.0],["2021-04-21",157.8092,161.279,156.6957,161.0805,1518400.0],["2021-04-22",160.8388,161.4948,157.2481,158.3184,1366900.0],["2021-04-23",165.7156,167.4074,163.7994,164.792,2426700.0],["2021-04-26",168.1756,174.3471,166.4406,172.3359,3746800.0],["2021-04-27",173.6479,173.9155,169.5652,170.3852,2057800.0],["2021-04-28",170.6183,171.5505,168.1324,169.5307,1538700.0],["2021-04-29",175.0721,176.082,168.4,170.7822,3336000.0],["2021-04-30",159.3369,161.2013,155.8757,156.5145,7121100.0],["2021-05-03",157.0928,158.1026,151.2665,152.2073,4208100.0],["2021-05-04",150.7832,150.7832,146.8213,149.8165,3334400.0],["2021-05-05",150.8004,152.5353,148.9274,150.1962,1925500.0],["2021-05-06",149.5402,152.1728,148.2369,151.8535,1769400.0],["2021-05-07",153.6229,153.8214,149.851,151.1543,1918100.0],["2021-05-10",147.9779,148.1333,143.1443,143.2393,3600000.0],["2021-05-11",138.9494,144.4908,138.2848,144.0506,2505600.0],["2021-05-12",140.5117,142.3933,138.6645,139.4241,2347700.0],["2021-05-13",141.1073,142.635,138.6904,139.9938,1641000.0],["2021-05-14",142.2207,144.344,140.9174,142.8076,1903600.0],["2021-05-17",141.9679,142.2363,139.3966,142.1237,1329600.0],["2021-05-18",143.3011,143.708,141.0761,141.0934,1051500.0],["2021-05-19",139.3359,144.2881,138.323,144.037,1871200.0],["2021-05-20",144.4959,147.0066,144.4959,145.9937,1434500.0],["2021-05-21",146.7815,147.5953,143.9158,144.3227,1518900.0],["2021-05-24",145.5954,147.3269,144.4699,146.2101,1180100.0],["2021-05-25",147.3962,148.6169,146.3227,147.2057,1532500.0],["2021-05-26",147.249,148.21,144.9201,146.1841,1487200.0],["2021-05-27",144.9548,149.2403,144.1496,147.933,2342000.0],["2021-05-28",149.1624,149.3182,146.8767,147.1798,1353500.0],["2021-06-01",148.0628,149.9762,146.34,147.5174,1460300.0],["2021-06-02",147.301,149.2403,146.2361,148.7468,973700.0],["2021-06-03",146.7556,147.3616,144.7124,144.7816,1457200.0],["2021-06-04",145.7079,148.8247,145.5954,147.5347,1292800.0],["2021-06-07",146.7815,147.5434,145.2405,146.9374,1306900.0],["2021-06-08",148.7035,149.0412,145.3703,145.6474,1143200.0],["2021-06-09",146.4092,146.9633,145.1712,145.9071,984300.0],["2021-06-10",146.1235,148.0455,145.2404,146.6689,1193500.0],["2021-06-11",147.7945,148.21,146.7642,148.1494,912500.0],["2021-06-14",148.6516,150.6688,147.959,150.4957,1095900.0],["2021-06-15",150.2706,150.8939,148.3745,148.617,1219300.0],["2021-06-16",149.3269,149.8203,146.5478,148.0282,1236300.0],["2021-06-17",147.1971,150.7208,147.1971,149.3096,1458100.0],["2021-06-18",147.1884,148.2793,145.0154,145.7166,2282600.0],["2021-06-21",146.0889,149.5346,145.9937,148.513,1335900.0],["2021-06-22",148.868,149.7424,147.959,148.7295,1085100.0],["2021-06-23",148.8074,151.6211,148.8074,149.9762,992100.0],["2021-06-24",151.777,154.6773,151.5952,153.9241,1430700.0],["2021-06-25",155.0149,156.8763,153.2401,154.7119,3458200.0],["2021-06-28",155.1708,159.5602,155.0582,158.175,2122500.0],["2021-06-29",160.1056,165.9755,159.5169,165.3175,2964100.0],["2021-06-30",165.2656,166.5296,163.3869,166.0101,1897300.0],["2021-07-01",165.9236,166.0794,163.1964,163.638,1726900.0],["2021-07-02",164.9626,167.6464,164.2613,165.6379,1641800.0],["2021-07-06",165.0318,165.9495,163.4128,164.8933,1333200.0],["2021-07-07",166.6162,166.8326,161.3437,163.0059,1188400.0],["2021-07-08",159.3004,162.3306,157.7767,161.3869,1454100.0],["2021-07-09",161.8631,164.3479,160.4519,164.1228,1137500.0],["2021-07-12",164.6076,165.9495,163.3782,165.5339,853100.0],["2021-07-13",164.9366,165.4041,163.3263,164.1314,776100.0],["2021-07-14",168.3044,171.0748,165.0578,165.8543,2282900.0],["2021-07-15",165.9668,166.5209,162.8934,164.9106,1657100.0],["2021-07-16",165.2656,166.9451,162.5211,162.8587,1116700.0],["2021-07-19",160.4606,162.1661,159.2745,162.0276,1597600.0],["2021-07-20",162.4605,165.1011,160.7376,163.9929,1242900.0],["2021-07-21",164.0189,167.127,164.0102,167.0923,1153900.0],["2021-07-22",165.9149,166.6595,164.6076,165.3954,1186500.0],["2021-07-23",166.417,167.4646,165.0491,166.798,1340800.0],["2021-07-26",166.4603,167.43,164.7721,166.9105,917200.0],["2021-07-27",167.8282,167.9148,159.7679,162.902,1897000.0],["2021-07-28",163.889,166.746,163.1358,166.2872,1175300.0],["2021-07-29",166.2266,171.0922,166.2266,170.2697,2190500.0],["2021-07-30",159.8372,160.9627,153.8202,159.742,7405100.0],["2021-08-02",160.1056,163.4215,159.7507,162.1835,2643400.0],["2021-08-03",163.3695,164.218,160.6251,162.928,1716500.0],["2021-08-04",162.4086,163.2917,160.5299,161.716,1428900.0],["2021-08-05",161.6813,162.7116,159.7593,160.8502,1544700.0],["2021-08-06",159.5169,161.638,159.2139,161.0579,1222800.0],["2021-08-09",161.2917,161.6207,159.5515,160.7723,837100.0],["2021-08-10",161.3696,161.8718,158.5559,160.0104,1072900.0],["2021-08-11",161.1099,161.1532,158.5992,159.9757,979400.0],["2021-08-12",159.4303,159.5429,157.1793,158.6771,936400.0],["2021-08-13",158.9715,159.3005,158.0105,158.7723,912200.0],["2021-08-16",158.0516,158.3121,156.3669,157.765,974300.0],["2021-08-17",156.749,156.749,153.8745,155.1511,1331700.0],["2021-08-18",154.2045,155.6113,151.9553,152.1897,1733500.0],["2021-08-19",151.3734,154.5779,150.4963,153.9092,1303100.0],["2021-08-20",154.0221,155.5679,153.7095,155.3421,1022700.0],["2021-08-23",156.306,157.461,155.1163,157.1136,1297400.0],["2021-08-24",157.7649,158.8331,157.461,158.1123,892000.0],["2021-08-25",158.3294,158.9981,156.6447,157.2526,1009400.0],["2021-08-26",156.9661,157.8084,156.0195,157.105,874800.0],["2021-08-27",157.0268,159.936,156.801,159.3107,995400.0],["2021-08-30",160.3702,162.0984,159.5887,161.6121,1610100.0],["2021-08-31",162.2807,162.2807,158.2252,159.3194,1577200.0],["2021-09-01",160.431,160.431,157.6955,157.7563,1434500.0],["2021-09-02",158.1732,159.1718,156.8271,159.1545,934300.0],["2021-09-03",159.1544,161.0302,158.7636,158.9286,828300.0],["2021-09-07",159.2065,159.5278,156.8879,157.5739,827600.0],["2021-09-08",156.966,157.0789,153.1798,154.3261,1204800.0],["2021-09-09",154.1437,156.3408,153.9179,154.0829,799200.0],["2021-09-10",154.9687,156.9574,153.7963,153.9961,1076800.0],["2021-09-13",155.1337,157.4176,153.7963,157.3742,1246400.0],["2021-09-14",158.2339,158.26,154.3174,154.6908,1528200.0],["2021-09-15",154.8384,154.8384,152.5371,153.5097,1100900.0],["2021-09-16",152.4069,155.3682,151.4169,155.2206,1209800.0],["2021-09-17",154.9426,154.9426,150.7569,152.1984,2231700.0],["2021-09-20",149.3674,149.4455,145.7635,148.0213,1767800.0],["2021-09-21",149.0982,150.3227,147.5177,148.3687,1326400.0],["2021-09-22",148.3253,151.2605,148.1777,150.1663,1096000.0],["2021-09-23",150.9653,152.3547,150.3834,150.5311,847200.0],["2021-09-24",149.6801,151.0261,148.7074,149.9319,660500.0],["2021-09-27",148.0734,150.9218,147.1963,149.1329,1175000.0],["2021-09-28",146.3888,148.4296,144.7562,144.8517,1695200.0],["2021-09-29",145.6506,146.5103,144.348,144.6346,1240500.0],["2021-09-30",145.6072,146.823,142.6546,143.0975,1275200.0],["2021-10-01",143.9832,144.3306,140.5009,142.3506,1700300.0],["2021-10-04",141.7253,141.9077,138.1822,138.6772,2347800.0],["2021-10-05",139.4241,140.6919,137.8088,139.2417,2027400.0],["2021-10-06",137.7567,140.1883,136.8188,139.9278,1325800.0],["2021-10-07",141.3867,143.6011,140.8222,140.8917,1339800.0],["2021-10-08",141.4822,141.6559,138.9898,139.6933,917300.0],["2021-10-11",139.5196,140.9438,138.408,138.4775,979100.0],["2021-10-12",138.9464,139.5109,137.0967,137.774,1337200.0],["2021-10-13",134.6044,136.9491,134.1962,134.7954,2763000.0],["2021-10-14",136.2543,139.2677,136.0025,139.1549,1582600.0],["2021-10-15",140.0059,141.0393,138.9898,139.4067,1072900.0],["2021-10-18",138.3646,140.1709,137.3399,140.058,1439700.0],["2021-10-19",140.8744,143.827,140.2491,143.0714,1814600.0],["2021-10-20",143.0714,144.9819,142.1856,143.8443,1380800.0],["2021-10-21",143.2885,145.1556,143.2885,144.9993,782600.0],["2021-10-22",144.9732,145.7635,143.2885,143.3927,1158600.0],["2021-10-25",144.0527,144.1569,143.1843,143.4448,845900.0],["2021-10-26",145.1295,145.6072,142.3767,142.7067,1189300.0],["2021-10-27",142.4896,146.2151,141.6907,144.0701,1304000.0],["2021-10-28",144.9211,147.8997,144.8342,147.4916,1382300.0],["2021-10-29",145.5898,147.2919,143.853,145.1382,1598700.0],["2021-11-01",145.2946,147.483,144.9385,147.4569,1102400.0],["2021-11-02",147.7609,149.4195,147.318,148.2819,1292500.0],["2021-11-03",148.6206,151.2258,147.6306,150.6787,1593300.0],["2021-11-04",149.6019,149.8364,145.0688,148.829,3401700.0],["2021-11-05",146.0761,146.6753,138.2517,142.4722,6146700.0],["2021-11-08",143.2103,147.014,141.4301,145.694,3349400.0],["2021-11-09",145.8764,146.2411,142.1596,142.559,1915000.0],["2021-11-10",141.6646,142.6632,138.9638,139.2156,1904200.0],["2021-11-11",140.6398,140.9872,138.599,140.6746,1504700.0],["2021-11-12",140.9177,143.3059,140.553,142.9064,1569700.0],["2021-11-15",143.4448,143.8964,141.2999,141.7341,1425200.0],["2021-11-16",141.4822,142.9238,141.074,142.2204,1792800.0],["2021-11-17",141.7774,143.0366,140.9003,141.5256,1780900.0],["2021-11-18",143.7314,143.9745,140.2577,141.6472,2038400.0],["2021-11-19",141.0654,141.6993,139.3893,139.563,1688100.0],["2021-11-22",140.356,140.5303,136.3822,136.4083,1698500.0],["2021-11-23",136.0423,138.0205,134.221,136.6436,1952200.0],["2021-11-24",135.8419,136.9225,131.8507,136.8528,1949500.0],["2021-11-26",134.8659,136.4519,132.0947,132.879,1667800.0],["2021-11-29",134.3081,135.3713,131.9639,135.0053,2166700.0],["2021-11-30",134.1862,136.1731,131.1099,132.1644,3150100.0],["2021-12-01",133.9508,136.0423,130.7177,130.8659,1854700.0],["2021-12-02",127.5021,131.9814,125.7244,130.4563,2812100.0],["2021-12-03",132.0337,133.2276,128.7483,130.2036,1692200.0],["2021-12-06",130.7352,133.6546,128.9574,132.8267,1730800.0],["2021-12-07",135.075,137.8637,134.831,137.0968,1770700.0],["2021-12-08",136.8179,140.8005,135.2319,139.502,1806700.0],["2021-12-09",138.7613,142.7264,138.5608,140.3212,2137500.0],["2021-12-10",142.4562,143.3277,139.3713,141.5935,1695400.0],["2021-12-13",141.3844,142.3429,138.465,139.0053,1395800.0],["2021-12-14",138.7002,140.5913,138.0379,138.892,1369500.0],["2021-12-15",139.1273,139.5456,134.0293,139.38,2427500.0],["2021-12-16",139.9726,140.661,123.7461,127.5718,7011000.0],["2021-12-17",126.1601,133.1578,126.0032,132.1992,4996100.0],["2021-12-20",130.2559,131.8768,129.5413,130.6393,1512800.0],["2021-12-21",132.4955,133.0881,130.2385,133.0097,1200300.0],["2021-12-22",132.5914,133.0097,131.1884,132.8267,935400.0],["2021-12-23",132.9487,134.9094,132.3909,133.6981,882700.0],["2021-12-27",133.9247,135.4236,133.1229,135.3887,1228300.0],["2021-12-28",136.295,136.6523,134.953,135.8942,1110300.0],["2021-12-29",136.0336,138.1077,136.0162,136.2689,826100.0],["2021-12-30",136.3822,137.733,135.4323,135.7722,1048100.0],["2021-12-31",135.7722,136.8441,135.1273,135.197,859000.0],["2022-01-03",135.6415,139.9552,135.6415,139.2406,2224800.0],["2022-01-04",140.1382,142.4562,137.0794,140.5216,1550300.0],["2022-01-05",139.9377,141.9508,137.6545,137.7591,1909600.0],["2022-01-06",137.7678,139.9726,136.3299,137.8114,1502900.0],["2022-01-07",138.3081,139.2406,134.282,134.3866,1685300.0],["2022-01-10",132.7657,134.4563,130.16,134.282,2181400.0],["2022-01-11",132.1382,136.5129,131.781,136.0249,1642200.0],["2022-01-12",137.2798,138.587,134.7787,136.0423,1154300.0],["2022-01-13",136.5739,137.7155,132.6872,133.001,1525300.0],["2022-01-14",131.6764,135.746,131.5892,135.6415,1225200.0],["2022-01-18",133.5326,133.977,130.8049,132.1557,1837500.0],["2022-01-19",132.5217,132.8528,126.6742,127.1274,2124900.0],["2022-01-20",128.1906,129.6895,124.513,124.6089,1946800.0],["2022-01-21",124.1209,126.3779,121.6634,121.9161,1999800.0],["2022-01-24",120.4085,125.4803,117.0883,125.3496,2709100.0],["2022-01-25",122.195,124.7919,119.9815,121.8377,1954400.0],["2022-01-26",124.7309,128.8529,121.9684,123.7723,2357100.0],["2022-01-27",125.4368,125.6982,118.2386,119.6939,2705200.0],["2022-01-28",120.8355,122.0817,116.5828,121.9771,2084900.0],["2022-01-31",121.6024,127.9117,121.1405,127.6851,2091500.0],["2022-02-01",127.4498,127.8507,124.0511,127.5021,1717600.0],["2022-02-02",128.5391,129.6197,126.7091,129.3844,2001300.0],["2022-02-03",125.6633,126.4302,120.5653,120.7309,3766000.0],["2022-02-04",117.3758,118.3954,113.0447,117.7331,4247100.0],["2022-02-07",118.5261,120.2255,117.8551,118.5958,2530400.0],["2022-02-08",118.3867,122.5523,117.524,122.2124,1998100.0],["2022-02-09",123.5718,125.9422,120.8093,125.4367,2328200.0],["2022-02-10",123.1884,127.0751,122.0033,122.7527,2113800.0],["2022-02-11",123.0054,123.2669,115.2495,116.0164,2574600.0],["2022-02-14",116.121,119.4935,116.1035,117.4107,2096900.0],["2022-02-15",119.6068,121.8987,118.8312,121.646,1569600.0],["2022-02-16",120.1732,122.7178,119.5806,122.1775,1172400.0],["2022-02-17",120.5828,121.0795,118.7876,118.8835,1657000.0],["2022-02-18",119.1984,121.106,117.6934,119.5135,1796900.0],["2022-02-22",118.2534,121.0098,116.6871,118.0084,2287400.0],["2022-02-23",119.706,121.3686,116.5996,116.7133,1894000.0],["2022-02-24",112.8806,121.6661,112.3731,121.4823,2474800.0],["2022-02-25",121.5611,122.3749,119.1722,121.9111,2045800.0],["2022-02-28",120.7473,122.2524,118.5947,120.9048,1697700.0],["2022-03-01",120.0735,121.4561,115.5758,116.4246,1923200.0],["2022-03-02",117.1684,120.5023,116.6259,119.7235,1635800.0],["2022-03-03",121.071,121.4298,118.5072,119.7585,1924100.0],["2022-03-04",119.0235,120.056,117.2121,118.9097,1810700.0],["2022-03-07",119.1809,119.846,112.5394,112.6794,2382200.0],["2022-03-08",113.0819,119.6798,111.8394,115.5758,2033800.0],["2022-03-09",118.7347,119.006,116.3721,117.3959,1826200.0],["2022-03-10",115.4358,116.3196,112.7931,115.042,1262400.0],["2022-03-11",116.3808,116.7221,111.4281,111.6031,1388300.0],["2022-03-14",111.3668,111.8306,104.1215,105.4953,3497700.0],["2022-03-15",106.2041,110.1768,105.6965,109.8092,2366600.0],["2022-03-16",111.3056,114.8933,109.7392,114.692,2205900.0],["2022-03-17",114.1582,116.3633,112.9244,116.3458,1500500.0],["2022-03-18",115.112,118.3584,114.0882,118.2884,4522100.0],["2022-03-21",117.8422,119.0935,115.6896,117.7284,2237100.0],["2022-03-22",117.6321,121.4123,117.6321,120.336,1919600.0],["2022-03-23",119.321,120.6773,116.6434,116.6434,1190100.0],["2022-03-24",118.1484,121.2023,116.7921,121.1323,1363600.0],["2022-03-25",121.5436,121.6486,118.9272,120.7561,1073600.0],["2022-03-28",119.0934,120.1085,116.127,119.9335,1694400.0],["2022-03-29",122.1824,123.6087,120.6948,122.7599,1461800.0],["2022-03-30",121.9111,122.0336,118.8309,119.356,1501300.0],["2022-03-31",119.3647,120.1435,116.5033,116.6258,1713800.0],["2022-04-01",117.2384,117.7459,112.2944,115.532,2150000.0],["2022-04-04",116.5909,119.181,115.9871,117.5009,1604900.0],["2022-04-05",116.9233,117.3259,111.8306,111.9356,2290600.0],["2022-04-06",110.2205,111.7344,108.5054,108.9255,2707000.0],["2022-04-07",108.0329,109.2317,105.2678,107.6829,2440900.0],["2022-04-08",107.4466,108.6279,105.854,107.0003,1417200.0],["2022-04-11",106.2391,108.8117,105.7228,105.8278,1973000.0],["2022-04-12",107.0791,108.1292,104.9353,105.3028,1547200.0],["2022-04-13",105.5128,107.8054,104.7953,107.0791,1466800.0],["2022-04-14",107.6391,107.7441,102.9489,103.0189,2220400.0],["2022-04-18",102.6426,105.0053,102.5201,104.3577,1593100.0],["2022-04-19",104.559,106.9304,103.3952,106.7554,1564300.0],["2022-04-20",107.7266,108.3479,105.364,105.714,1477000.0],["2022-04-21",107.3854,108.6717,103.1064,103.3689,1978200.0],["2022-04-22",103.2464,104.0515,100.5338,100.7175,1898900.0],["2022-04-25",100.3063,103.2814,99.1075,103.1502,1517500.0],["2022-04-26",101.9514,102.1876,98.3287,98.3462,1713400.0],["2022-04-27",97.3049,100.8226,97.3049,98.0574,1882600.0],["2022-04-28",99.755,104.1915,98.4424,102.9489,2567800.0],["2022-04-29",101.9426,104.1302,98.9237,99.1425,2131800.0],["2022-05-02",99.7637,103.8677,99.3525,103.7014,2169700.0],["2022-05-03",103.5089,105.6965,102.3539,104.5415,2482100.0],["2022-05-04",99.8775,100.4813,90.2433,99.3437,8950500.0],["2022-05-05",97.2436,97.2699,92.2996,94.0147,3734500.0],["2022-05-06",93.7959,94.391,90.4883,92.5009,2872200.0],["2022-05-09",91.2933,93.1222,89.1145,89.4032,2514700.0],["2022-05-10",91.2058,91.8183,87.5656,89.9195,2639600.0],["2022-05-11",89.2457,90.8383,86.8043,86.9093,2228100.0],["2022-05-12",85.9993,88.7119,85.3955,87.4606,2537500.0],["2022-05-13",88.7382,91.0746,88.1432,90.5495,2414100.0],["2022-05-16",90.2345,90.5495,88.7994,89.2457,1461300.0],["2022-05-17",91.1446,94.0497,90.147,93.4984,2765000.0],["2022-05-18",91.9846,92.7459,88.7294,89.0707,2797300.0],["2022-05-19",88.7732,90.8033,87.5219,88.5982,2061400.0],["2022-05-20",90.4708,90.5758,86.5243,90.1295,2667300.0],["2022-05-23",90.5254,90.8422,88.6778,89.9799,1390600.0],["2022-05-24",89.0913,89.0913,86.6718,87.8772,1775100.0],["2022-05-25",87.6748,89.9535,87.2437,89.4784,1511600.0],["2022-05-26",88.8538,92.6722,88.449,91.9771,2244000.0],["2022-05-27",93.0857,95.6636,93.0857,95.646,2447700.0],["2022-05-31",95.8308,96.4555,93.7016,95.7868,2414400.0],["2022-06-01",96.5171,96.7546,92.9978,94.3791,1599900.0],["2022-06-02",94.1239,97.5553,93.5696,97.5201,1811000.0],["2022-06-03",95.3293,95.4613,93.7016,93.8864,1401100.0],["2022-06-06",95.4965,96.0507,93.1737,94.0007,981900.0],["2022-06-07",93.1737,95.8484,92.5666,95.5844,1081400.0],["2022-06-08",95.3205,95.998,93.2441,93.8424,1144600.0],["2022-06-09",92.7514,94.0359,91.0357,91.0357,1552000.0],["2022-06-10",89.5048,90.3055,87.7012,88.2027,1564900.0],["2022-06-13",85.9327,87.0677,81.5776,81.9735,3055100.0],["2022-06-14",82.8269,83.3196,80.7945,81.6128,2790100.0],["2022-06-15",82.7126,84.4634,81.1465,83.2493,1861600.0],["2022-06-16",80.8209,80.9441,78.0935,78.9645,3007300.0],["2022-06-17",79.554,80.7417,78.4102,79.3252,4539100.0],["2022-06-21",80.8034,82.5718,80.557,81.9999,2480600.0],["2022-06-22",80.8913,82.2111,80.1347,81.2432,1777100.0],["2022-06-23",82.1143,83.0117,80.8473,82.9413,2218500.0],["2022-06-24",84.2259,86.5486,83.4604,86.2495,4185500.0],["2022-06-27",87.4548,88.5986,85.8711,86.3023,2302200.0],["2022-06-28",86.8214,88.4842,84.5074,84.657,2135100.0],["2022-06-29",82.1143,83.1877,81.0321,82.5894,1990400.0],["2022-06-30",81.6216,83.0293,79.9939,81.5072,1892000.0],["2022-07-01",80.8825,81.5512,78.683,80.1699,1791000.0],["2022-07-05",78.6478,82.5718,78.4278,82.5718,2372500.0],["2022-07-06",83.3021,84.8593,82.5542,84.0499,1928500.0],["2022-07-07",85.8535,86.7862,85.2377,86.4254,1847500.0],["2022-07-08",85.3169,86.9269,84.8154,86.1087,1187300.0],["2022-07-11",84.745,85.6688,83.7508,83.9531,1688200.0],["2022-07-12",84.6042,86.0823,84.2347,84.9121,1520900.0],["2022-07-13",83.1173,86.5574,83.1173,86.1175,1784900.0],["2022-07-14",85.8096,87.8684,84.481,87.4724,1682200.0],["2022-07-15",87.9827,89.0209,86.8742,88.9154,1666800.0],["2022-07-18",90.2615,90.2615,87.446,87.9475,1626600.0],["2022-07-19",89.2497,91.9772,88.7218,91.7132,2393100.0],["2022-07-20",91.6516,94.4759,91.0621,94.0887,2101700.0],["2022-07-21",94.2559,95.2325,93.3761,95.1533,1127300.0],["2022-07-22",94.995,95.3293,92.3555,93.3233,1325200.0],["2022-07-25",92.7778,93.2089,91.7132,93.1209,1212400.0],["2022-07-26",92.2763,92.2763,90.2439,90.5078,1871500.0],["2022-07-27",92.2763,94.7486,91.8012,94.1767,1964500.0],["2022-07-28",94.0008,94.8102,92.3027,94.731,1505300.0],["2022-07-29",94.7046,96.0068,94.0359,95.7956,1392600.0],["2022-08-01",95.2853,97.1242,94.4495,96.2619,1324800.0],["2022-08-02",95.3733,96.5259,94.5023,95.1357,959200.0],["2022-08-03",95.4789,98.655,95.4789,98.4703,2220800.0],["2022-08-04",97.9512,100.1068,96.3147,99.878,3792900.0],["2022-08-05",99.4029,100.8546,97.916,99.1214,2723200.0],["2022-08-08",98.699,99.7548,97.4409,98.655,2725500.0],["2022-08-09",96.4731,96.7458,92.6634,93.9568,2465600.0],["2022-08-10",96.4555,98.4351,95.5492,97.6696,1725000.0],["2022-08-11",98.3735,99.9836,96.8338,97.001,1203900.0],["2022-08-12",97.9864,100.2739,97.652,99.7812,1520600.0],["2022-08-15",99.5964,100.2123,97.872,99.0246,1032500.0],["2022-08-16",98.6638,98.7958,96.9042,97.8984,935100.0],["2022-08-17",96.5874,96.5962,94.5287,95.7076,1186300.0],["2022-08-18",95.7076,98.1272,95.1973,97.7312,2748700.0],["2022-08-19",96.561,97.2737,94.7222,95.1181,1760700.0],["2022-08-22",93.5608,93.64,91.0269,91.3877,1916300.0],["2022-08-23",91.502,92.9362,91.3965,91.9244,1158200.0],["2022-08-24",91.889,92.8714,91.1455,92.482,1342900.0],["2022-08-25",92.9422,96.0046,92.9334,95.9515,1774500.0],["2022-08-26",95.7036,96.2347,90.5879,90.6321,2387700.0],["2022-08-29",89.8267,90.8003,88.9416,89.2426,1468300.0],["2022-08-30",90.5613,90.5613,87.2246,87.8884,1492800.0],["2022-08-31",88.4371,88.5699,86.49,87.2246,1733000.0],["2022-09-01",85.7819,88.3398,85.0384,88.1451,1638600.0],["2022-09-02",89.2868,89.8267,86.4811,87.0918,1495800.0],["2022-09-06",87.6229,87.9061,85.3217,86.428,1314400.0],["2022-09-07",86.8971,88.3398,86.3041,87.8884,1277900.0],["2022-09-08",87.0299,88.6761,85.8793,88.4017,1378700.0],["2022-09-09",89.393,91.1898,89.1364,90.8446,1357400.0],["2022-09-12",91.3933,92.2164,90.7206,91.7119,1340600.0],["2022-09-13",88.3486,89.5081,86.2687,86.6316,3349600.0],["2022-09-14",87.2157,88.7204,86.313,88.5168,1880700.0],["2022-09-15",88.4725,91.0924,88.0389,88.685,2899500.0],["2022-09-16",88.0654,89.1275,86.189,88.4017,2661300.0],["2022-09-19",87.5786,89.4284,87.0476,88.3663,1456000.0],["2022-09-20",87.5786,88.1097,86.1359,86.8617,2266400.0],["2022-09-21",86.9768,90.5082,86.49,86.5254,1733600.0],["2022-09-22",86.5165,86.8794,83.9409,84.6579,1878700.0],["2022-09-23",84.1799,84.5428,81.9141,83.4984,2174500.0],["2022-09-26",83.4364,84.6667,82.0115,82.1973,1855500.0],["2022-09-27",83.2594,84.0118,81.2946,82.5425,1473800.0],["2022-09-28",81.4008,82.693,80.8786,82.277,2384600.0],["2022-09-29",80.9228,81.0733,78.1879,79.0022,2684500.0],["2022-09-30",78.1525,78.9225,75.3911,75.4707,2703100.0],["2022-10-03",76.4974,78.6836,75.577,77.7808,2526200.0],["2022-10-04",79.4447,81.6574,79.4447,81.5866,3118200.0],["2022-10-05",80.7104,83.2417,79.8165,82.6133,1538100.0],["2022-10-06",82.7195,84.3215,81.622,81.9672,1675900.0],["2022-10-07",79.8165,80.0112,76.9577,77.1789,2592400.0],["2022-10-10",77.2763,77.4179,73.7183,74.2759,1893100.0],["2022-10-11",71.8331,73.5767,71.0365,71.8331,3283100.0],["2022-10-12",71.6295,72.2225,70.2045,70.2576,1761300.0],["2022-10-13",68.0449,75.63,67.4077,74.1697,3758000.0],["2022-10-14",75.2406,75.338,71.1692,71.3728,2242300.0],["2022-10-17",73.3465,73.913,71.5764,72.4172,1841000.0],["2022-10-18",74.3821,75.3468,71.1692,72.4792,2130100.0],["2022-10-19",71.895,72.6473,71.1162,72.3022,1399100.0],["2022-10-20",72.8598,74.2493,71.7534,72.0809,1893000.0],["2022-10-21",71.7534,74.8689,71.5764,74.4706,1651600.0],["2022-10-24",74.5237,75.6655,73.258,75.1964,1566000.0],["2022-10-25",75.1964,77.0285,74.9751,76.7187,1818900.0],["2022-10-26",75.8602,77.8516,75.099,75.7982,1862600.0],["2022-10-27",76.5505,77.0639,74.0369,74.2051,2160900.0],["2022-10-28",74.8158,78.0463,74.4971,77.9401,2383000.0],["2022-10-31",77.471,77.471,75.6743,76.1257,2191900.0],["2022-11-01",77.4533,77.7631,75.754,76.4886,1189100.0],["2022-11-02",76.9311,77.9047,73.7094,73.8068,1742300.0],["2022-11-03",72.488,73.6298,70.8772,72.8775,2561700.0],["2022-11-04",76.4001,79.0553,75.8425,77.825,4232000.0],["2022-11-07",77.887,78.8075,76.878,78.1083,2287600.0],["2022-11-08",79.4713,80.3564,77.1701,78.4712,1997300.0],["2022-11-09",77.7454,77.7454,75.6654,75.7186,2388100.0],["2022-11-10",80.2148,82.5868,79.4978,82.516,3512300.0],["2022-11-11",82.3655,85.6492,82.038,85.2774,1867500.0],["2022-11-14",84.5339,85.4367,83.1798,83.286,1763300.0],["2022-11-15",86.6759,87.1361,84.3304,85.4456,2262200.0],["2022-11-16",84.0294,84.3658,81.33,81.7725,2189400.0],["2022-11-17",80.0289,83.2771,79.9669,82.9762,1183900.0],["2022-11-18",84.1268,84.2507,82.2947,83.4896,1401600.0],["2022-11-21",82.9104,83.1243,81.9304,82.0373,1421300.0],["2022-11-22",82.4561,83.9439,81.7968,83.9083,1809800.0],["2022-11-23",84.0152,85.7971,83.9172,84.63,1267600.0],["2022-11-25",84.4339,84.5765,82.759,82.7768,1102500.0],["2022-11-28",81.5651,82.465,80.6742,81.2889,2129500.0],["2022-11-29",81.4493,82.0373,79.8813,80.4247,1530000.0],["2022-11-30",80.8613,85.218,79.418,85.1912,3385500.0],["2022-12-01",85.6545,86.4207,84.327,84.6121,2455100.0],["2022-12-02",82.8481,83.739,81.9482,83.7123,1203000.0],["2022-12-05",83.3915,84.4874,82.2333,83.5163,1517500.0],["2022-12-06",83.5163,83.5341,81.2266,82.1799,1982400.0],["2022-12-07",81.476,82.4739,81.2622,81.9304,1525600.0],["2022-12-08",82.5363,85.0398,82.0373,84.7903,1843200.0],["2022-12-09",84.2647,85.512,83.6766,84.2112,1839200.0],["2022-12-12",83.7034,86.1891,83.3381,86.1713,1681800.0],["2022-12-13",89.5746,90.6349,86.2425,87.5433,2549100.0],["2022-12-14",87.5522,88.7372,85.4229,86.4742,2246800.0],["2022-12-15",84.4785,85.1912,83.4005,83.5163,2584000.0],["2022-12-16",82.7946,84.5587,81.8591,82.8659,10620400.0],["2022-12-19",83.249,83.543,80.6653,81.6809,2105000.0],["2022-12-20",80.5673,81.4137,79.7833,79.8278,2063200.0],["2022-12-21",80.104,82.2957,80.104,81.877,2190500.0],["2022-12-22",79.8902,80.3356,77.0659,79.0527,2367400.0],["2022-12-23",78.4914,79.1952,77.155,79.1596,1222200.0],["2022-12-27",78.4558,79.0438,77.2797,78.4558,1663900.0],["2022-12-28",77.7787,78.8121,76.7808,77.3332,1430400.0],["2022-12-29",78.2865,81.2444,78.0994,81.0217,1969400.0],["2022-12-30",79.6942,81.2889,79.2933,81.1909,1566900.0],["2023-01-03",82.1442,82.5897,80.5673,80.6296,2090900.0],["2023-01-04",81.7611,83.4183,81.5206,83.2846,1966200.0],["2023-01-05",82.4472,83.8816,81.9571,82.3402,1971300.0],["2023-01-06",83.151,85.5655,82.5095,85.0309,1787200.0],["2023-01-09",86.3495,87.766,85.3071,85.9575,1679700.0],["2023-01-10",86.4118,87.2048,85.1289,86.8751,1500200.0],["2023-01-11",87.3829,89.5301,86.6256,89.4945,1636500.0],["2023-01-12",89.6637,91.3387,88.2026,90.2072,1650700.0],["2023-01-13",89.1826,90.617,88.8619,90.528,968900.0],["2023-01-17",90.1092,92.4969,90.1092,91.3832,2697900.0],["2023-01-18",92.2385,93.3611,90.6972,90.6972,1485600.0],["2023-01-19",89.8508,90.5814,88.8708,89.0223,1839200.0],["2023-01-20",90.1626,91.9445,88.7193,91.8198,1656000.0],["2023-01-23",94.2164,98.0742,93.3166,97.6554,2799300.0],["2023-01-24",96.123,97.8425,95.2499,95.6063,1729200.0],["2023-01-25",94.261,97.7623,93.9937,97.4862,1670700.0],["2023-01-26",97.994,99.9362,97.0496,99.8026,1652700.0],["2023-01-27",98.9116,99.8115,98.3682,99.0364,1383500.0],["2023-01-30",97.7089,98.3325,96.6576,96.7378,1557600.0],["2023-01-31",96.2656,97.7801,96.0606,97.7089,1638400.0],["2023-02-01",97.5129,101.9943,97.4861,100.7826,2762000.0],["2023-02-02",100.6133,102.9476,99.6155,101.0143,2823600.0],["2023-02-03",99.072,101.7359,98.6355,100.2124,2339600.0],["2023-02-06",99.0631,99.8739,97.21,97.3614,2032700.0],["2023-02-07",102.1636,110.1998,101.1033,109.5583,5743500.0],["2023-02-08",108.1774,109.1752,106.3866,106.6539,2535900.0],["2023-02-09",107.8566,110.1196,106.6895,107.6874,2770600.0],["2023-02-10",106.939,107.5003,104.8096,106.5648,2114300.0],["2023-02-13",106.743,108.1774,106.0926,107.625,2048800.0],["2023-02-14",106.4579,109.095,106.1995,108.4892,1656300.0],["2023-02-15",107.1795,108.605,106.6271,108.4536,1590900.0],["2023-02-16",106.7251,107.9101,106.0659,106.2084,1792000.0],["2023-02-17",105.6382,105.6471,102.7694,103.2059,1804900.0],["2023-02-21",101.6468,103.304,99.9986,100.2213,2536000.0],["2023-02-22",100.8093,100.943,98.1454,99.0364,2349900.0],["2023-02-23",101.0321,101.727,98.6889,100.7292,1930100.0],["2023-02-24",99.0987,100.0699,98.7156,99.8917,1890200.0],["2023-02-27",101.128,101.5222,99.605,99.7304,1178600.0],["2023-02-28",99.3631,101.0384,98.9958,99.9544,1220000.0],["2023-03-01",100.0708,100.9309,99.6139,100.1963,1618800.0],["2023-03-02",98.7449,100.7069,97.8043,100.1515,1029600.0],["2023-03-03",100.0708,102.1404,99.381,101.9253,1358100.0],["2023-03-06",102.5256,103.2513,100.6532,101.0294,1588300.0],["2023-03-07",101.2086,101.6566,100.0888,100.3755,1517900.0],["2023-03-08",100.7159,103.2244,100.6173,102.7764,1764400.0],["2023-03-09",102.6868,104.2009,100.9219,101.567,2045800.0],["2023-03-10",102.3733,102.4808,98.9779,99.7035,1996800.0],["2023-03-13",98.2522,100.7607,97.2936,99.6856,1805400.0],["2023-03-14",101.6207,102.427,99.7931,101.4416,2053500.0],["2023-03-15",99.4796,100.6621,98.4941,100.0708,1871700.0],["2023-03-16",101.0832,104.0128,99.9454,103.6813,1785900.0],["2023-03-17",104.1113,104.5055,101.3699,102.1941,2488300.0],["2023-03-20",102.4271,103.7351,102.006,103.1438,1327000.0],["2023-03-21",103.9232,105.491,102.9735,104.613,1458500.0],["2023-03-22",104.1292,105.7777,102.2927,102.4181,1888100.0],["2023-03-23",103.8873,105.6791,102.6241,104.2457,1570700.0],["2023-03-24",103.0541,103.5558,101.6028,102.9735,1702600.0],["2023-03-27",103.4484,103.753,100.9667,101.3341,1205300.0],["2023-03-28",101.0294,101.567,99.7304,101.5043,1246000.0],["2023-03-29",103.0273,105.2581,102.5793,104.3532,1502900.0],["2023-03-30",105.5268,106.0912,104.5772,105.1058,1129400.0],["2023-03-31",104.3711,105.7866,104.183,105.697,1331800.0],["2023-04-03",105.4372,105.4372,103.7261,105.1685,1068000.0],["2023-04-04",105.4014,105.4731,101.5312,102.1762,1481400.0],["2023-04-05",101.2355,101.4147,99.2556,100.7696,1664000.0],["2023-04-06",99.7304,100.68,99.0943,99.7573,1249600.0],["2023-04-10",98.5478,100.5636,98.5478,100.1515,1701100.0],["2023-04-11",100.5636,100.698,98.6643,98.942,1291600.0],["2023-04-12",99.5512,99.5512,96.3619,96.6575,1549600.0],["2023-04-13",96.4873,97.9207,95.5197,97.4011,1857600.0],["2023-04-14",97.4907,99.1391,97.4549,98.6195,2013100.0],["2023-04-17",97.9028,99.7483,97.8311,99.0854,1313600.0],["2023-04-18",99.4079,99.7842,98.0641,99.3004,1574000.0],["2023-04-19",98.4762,98.4851,97.1502,97.8849,1738300.0],["2023-04-20",97.6967,99.1212,96.5321,97.1861,1665400.0],["2023-04-21",96.5948,96.6306,95.0897,95.6093,1495900.0],["2023-04-24",95.8602,95.896,94.2744,95.1076,1536200.0],["2023-04-25",94.4178,94.4626,91.0134,91.103,1858200.0],["2023-04-26",91.542,92.6529,90.8253,92.0974,2188600.0],["2023-04-27",91.972,93.71,90.0727,93.0919,2271000.0],["2023-04-28",93.2531,95.018,92.9396,94.8747,1622000.0],["2023-05-01",94.803,95.1972,94.0684,94.5791,1246900.0],["2023-05-02",94.9643,95.8154,93.6473,94.4268,1642400.0],["2023-05-03",94.6597,96.5858,94.1221,94.2655,2008700.0],["2023-05-04",93.5667,93.8713,90.7805,91.5062,2945000.0],["2023-05-05",92.5723,93.6832,91.5689,93.28,1638100.0],["2023-05-08",93.4323,94.5343,92.6798,94.2834,2832600.0],["2023-05-09",82.4935,90.3952,82.4845,89.4277,11583000.0],["2023-05-10",89.571,90.7446,87.7076,88.2989,2539500.0],["2023-05-11",88.0749,88.0749,85.9158,86.8206,2926600.0],["2023-05-12",87.3761,87.403,86.086,87.0267,1304700.0],["2023-05-15",87.17,89.1858,86.7579,89.132,1856100.0],["2023-05-16",88.711,89.4545,86.3279,86.3906,1581300.0],["2023-05-17",87.3313,88.9977,86.5877,88.7737,1970400.0],["2023-05-18",89.2843,91.8555,88.9529,91.4793,1757800.0],["2023-05-19",91.3986,91.5061,90.4848,91.0761,1117300.0],["2023-05-22",90.234,92.2676,90.1713,91.8287,1038900.0],["2023-05-23",90.0638,91.757,90.0638,90.3325,1655100.0],["2023-05-24",88.9887,89.6965,87.7345,88.5049,1352700.0],["2023-05-25",88.2003,89.9204,86.8117,89.571,2358300.0],["2023-05-26",89.9767,95.3135,89.9767,94.7004,2760600.0],["2023-05-30",96.7378,96.9001,93.6908,94.6283,1829300.0],["2023-05-31",92.8614,94.3579,92.4197,93.3122,2601900.0],["2023-06-01",94.2137,96.3502,92.7713,95.4577,1768300.0],["2023-06-02",96.1158,96.3862,93.6547,94.7636,1376300.0],["2023-06-05",94.7275,94.7455,92.2664,92.5098,1731600.0],["2023-06-06",92.0411,94.3669,91.8337,93.3662,1065200.0],["2023-06-07",94.0784,96.6386,93.7719,94.6644,1082700.0],["2023-06-08",95.2864,95.5749,93.7809,94.8898,829900.0],["2023-06-09",95.4937,95.7822,93.7719,94.1956,1091600.0],["2023-06-12",94.6374,96.7378,94.2407,96.5665,1456300.0],["2023-06-13",98.2613,99.4783,97.7294,98.8923,1640600.0],["2023-06-14",98.9014,99.5414,97.7475,99.0636,1385900.0],["2023-06-15",97.5762,99.7127,97.1795,98.7751,1999500.0],["2023-06-16",100.1274,100.1274,98.1802,98.4957,3653000.0],["2023-06-20",97.6212,98.676,95.8183,96.7288,1868800.0],["2023-06-21",96.2239,96.2239,93.9702,93.9883,1627000.0],["2023-06-22",93.231,94.0694,92.7713,93.5195,1275400.0],["2023-06-23",91.9509,92.3836,91.5272,91.969,1631600.0],["2023-06-26",92.8434,95.1512,92.6902,94.2948,1272000.0],["2023-06-27",94.2497,97.6122,93.6818,97.468,1595400.0],["2023-06-28",96.2149,97.7474,95.7552,97.495,1534000.0],["2023-06-29",97.9999,99.1537,97.2246,99.0546,1505800.0],["2023-06-30",99.9651,100.6051,99.0366,99.7848,1638000.0],["2023-07-03",100.1454,101.3443,99.1898,100.6953,970100.0],["2023-07-05",99.3972,99.7397,96.7198,96.7288,1778900.0],["2023-07-06",95.5208,98.1621,95.3495,97.9818,2005600.0],["2023-07-07",98.3064,99.0005,97.2516,97.6663,1748900.0],["2023-07-10",98.1171,101.4435,97.9368,101.1731,1466200.0],["2023-07-11",101.4796,102.0205,98.8923,100.2355,1191500.0],["2023-07-12",101.8402,102.0836,100.2896,101.732,1331600.0],["2023-07-13",102.7056,103.1924,101.4976,102.9941,1829900.0],["2023-07-14",102.2819,102.6334,100.2085,100.7403,1586800.0],["2023-07-17",100.515,104.2922,100.1905,103.5981,1369800.0],["2023-07-18",103.0481,104.2832,102.327,103.7062,957400.0],["2023-07-19",104.0398,104.2291,102.8047,103.2194,1057700.0],["2023-07-20",100.8575,102.0565,99.7758,100.497,1884000.0],["2023-07-21",101.75,103.1473,100.6322,101.8492,1587300.0],["2023-07-24",101.8672,103.3366,100.9657,101.4976,1280000.0],["2023-07-25",102.0295,102.4712,101.5337,101.759,1775400.0],["2023-07-26",100.6412,102.8228,100.2896,101.6058,1977400.0],["2023-07-27",103.7693,104.1299,100.5871,101.4075,2340100.0],["2023-07-28",103.2735,103.4989,102.2368,102.9129,1742000.0],["2023-07-31",103.1744,103.7964,102.7777,103.1022,1102000.0],["2023-08-01",102.1647,103.2194,101.8131,102.6966,1030700.0],["2023-08-02",101.5156,102.0655,99.2529,99.8389,2765800.0],["2023-08-03",99.1538,99.3521,96.5755,98.3334,1983200.0],["2023-08-04",97.495,100.2716,97.468,98.5317,1774200.0],["2023-08-07",99.3701,99.9651,98.2613,99.316,1901800.0],["2023-08-08",96.0887,98.3424,94.6554,98.0449,2323700.0],["2023-08-09",97.8105,98.3785,96.5485,96.6567,1396600.0],["2023-08-10",97.8827,98.676,95.8453,97.3057,1437300.0],["2023-08-11",96.251,97.7024,95.7822,96.6747,1914400.0],["2023-08-14",96.0076,98.2703,95.638,98.108,1350600.0],["2023-08-15",97.1074,97.5041,94.7996,95.1061,1248800.0],["2023-08-16",95.2774,95.6831,93.2761,93.3482,1299900.0],["2023-08-17",94.2497,94.3579,92.9876,93.6097,1646000.0],["2023-08-18",92.7352,94.6103,92.4287,94.3849,1374100.0],["2023-08-21",94.3669,96.9902,94.1415,96.4944,1713400.0],["2023-08-22",97.7024,97.7024,94.3759,94.8988,1301400.0],["2023-08-23",94.6644,97.2877,94.5201,96.6657,1101300.0],["2023-08-24",97.6753,97.7745,93.6097,93.9612,1743300.0],["2023-08-25",94.43,95.5208,93.2851,95.0069,1267400.0],["2023-08-28",95.7782,96.5222,95.2882,96.3589,955000.0],["2023-08-29",95.6149,98.0284,95.6149,97.7925,1274200.0],["2023-08-30",97.5384,98.2824,96.4405,97.9739,1283000.0],["2023-08-31",97.6019,99.3259,97.6019,98.6635,1784300.0],["2023-09-01",99.5073,99.7977,98.7814,99.5164,933400.0],["2023-09-05",99.2896,99.8612,98.6,99.0174,1111800.0],["2023-09-06",99.0083,99.0083,95.5332,96.3407,1777200.0],["2023-09-07",92.5481,92.666,88.4106,89.2635,3884000.0],["2023-09-08",89.3724,90.2434,89.0821,90.1709,2062400.0],["2023-09-11",91.5863,91.6044,88.3108,89.1274,1574300.0],["2023-09-12",88.4016,89.6537,87.5215,87.9298,2168500.0],["2023-09-13",87.8662,88.7917,86.9226,87.6848,1861400.0],["2023-09-14",88.7917,90.3342,88.4379,90.0438,1775300.0],["2023-09-15",89.7172,90.5066,88.8008,89.1093,2874700.0],["2023-09-18",88.5649,90.0166,88.5649,89.3724,1330700.0],["2023-09-19",89.3724,89.4722,88.5014,88.7554,1347400.0],["2023-09-20",88.0114,89.0004,87.3854,87.4035,1230900.0],["2023-09-21",87.0315,88.5376,86.8863,87.3581,1797500.0],["2023-09-22",87.8844,88.456,87.3309,87.4851,1116600.0],["2023-09-25",86.9135,89.2363,86.8772,88.701,1045000.0],["2023-09-26",86.9135,88.3018,86.7956,87.0406,1339900.0],["2023-09-27",87.8844,87.966,85.8882,87.3763,1301100.0],["2023-09-28",87.2855,89.8261,86.9498,88.8189,1088800.0],["2023-09-29",89.6809,91.3867,89.2091,89.4541,2476500.0],["2023-10-02",89.3543,89.6083,87.966,89.1456,1110500.0],["2023-10-03",88.5377,89.5992,87.2765,88.0386,1326100.0],["2023-10-04",88.1657,88.8099,87.585,88.5286,1429200.0],["2023-10-05",88.5921,88.8462,86.9408,87.7936,1136400.0],["2023-10-06",87.6031,89.817,86.8682,89.2091,1462800.0],["2023-10-09",88.4106,89.5085,87.7029,89.1183,907000.0],["2023-10-10",86.5869,90.1346,86.4508,89.1909,1814300.0],["2023-10-11",89.0548,89.6537,87.4126,88.8099,1390200.0],["2023-10-12",89.0185,89.2907,87.0405,87.966,1272100.0],["2023-10-13",88.0931,88.1384,85.5162,85.8338,1376300.0],["2023-10-16",86.2603,87.4942,85.9518,86.9589,1549300.0],["2023-10-17",85.7431,87.2583,85.3257,86.7956,1095600.0],["2023-10-18",85.5888,85.8338,84.8085,85.489,1482000.0],["2023-10-19",86.3328,86.6504,84.5998,84.9083,1582700.0],["2023-10-20",85.0716,85.2894,83.511,83.6471,1144600.0],["2023-10-23",83.2751,83.756,81.9958,82.0774,1316700.0],["2023-10-24",82.7035,83.5383,82.2317,83.0392,1167300.0],["2023-10-25",82.0502,82.1409,79.918,80.3626,1682100.0],["2023-10-26",80.8253,81.9595,80.3263,80.3989,1494300.0],["2023-10-27",81.0794,81.2518,79.6549,80.0541,1164500.0],["2023-10-30",79.7093,79.9724,77.6496,78.439,2213700.0],["2023-10-31",78.4118,79.0742,77.5135,78.7021,1654100.0],["2023-11-01",78.5842,79.0469,77.1778,78.9925,2139600.0],["2023-11-02",80.6711,81.9685,78.6386,81.2064,3180200.0],["2023-11-03",78.3302,83.0574,77.7948,82.6128,3278600.0],["2023-11-06",82.767,83.3296,80.5985,81.6601,2400200.0],["2023-11-07",81.7145,82.3769,80.9433,81.0794,2462100.0],["2023-11-08",81.3788,81.8869,79.5913,79.7547,2580600.0],["2023-11-09",80.0269,80.4715,78.2213,78.4844,2310000.0],["2023-11-10",79.3464,81.8869,78.9834,81.6873,2439100.0],["2023-11-13",80.8344,81.3516,79.8182,80.6711,1991200.0],["2023-11-14",82.7942,84.6996,82.0048,84.246,2340900.0],["2023-11-15",84.5635,85.8973,84.4002,85.3257,1571200.0],["2023-11-16",85.0898,85.3438,83.9012,84.7178,2099900.0],["2023-11-17",85.3257,85.4981,84.5091,85.4709,1572200.0],["2023-11-20",85.3978,87.0246,85.1693,86.5859,1640800.0],["2023-11-21",85.7359,86.0923,85.2698,85.6171,1470200.0],["2023-11-22",86.7595,87.4175,86.1106,86.1563,1410800.0],["2023-11-24",86.2203,86.9057,85.9918,86.7321,807900.0],["2023-11-27",86.0832,87.1251,85.5988,86.4579,1278500.0],["2023-11-28",85.9187,86.8509,85.4709,86.6224,1781000.0],["2023-11-29",87.9019,89.6475,87.4907,87.7374,2219000.0],["2023-11-30",88.4046,88.8798,87.1708,88.5874,2559400.0],["2023-12-01",88.3954,90.0679,87.5912,89.7389,1383000.0],["2023-12-04",89.2454,90.5066,89.0809,90.4244,1686800.0],["2023-12-05",89.7298,90.6254,88.7884,90.5158,1318600.0],["2023-12-06",91.5394,93.1388,90.7899,91.6673,1774400.0],["2023-12-07",92.6544,93.9979,91.7039,93.4769,1394700.0],["2023-12-08",93.5774,95.7891,93.4221,94.8478,1734500.0],["2023-12-11",95.5241,98.1197,95.4601,97.5073,1953400.0],["2023-12-12",97.1052,97.946,96.9773,97.4891,1364200.0],["2023-12-13",97.3337,100.2034,97.0869,99.5911,1892800.0],["2023-12-14",100.5233,103.9963,100.4228,103.649,3186800.0],["2023-12-15",103.7129,103.9688,102.2141,102.8995,3771900.0],["2023-12-18",102.406,102.5705,101.0625,101.6932,1248900.0],["2023-12-19",102.1593,102.2598,101.5286,102.0039,1724400.0],["2023-12-20",101.4464,102.3786,100.0938,100.1395,2191400.0],["2023-12-21",101.8211,103.0915,101.4921,102.5248,1129500.0],["2023-12-22",102.8081,103.7221,102.3055,103.128,814500.0],["2023-12-26",103.5027,105.2118,103.0366,104.6543,1060700.0],["2023-12-27",104.7274,104.9833,103.914,104.5629,1140100.0],["2023-12-28",104.7182,104.9833,104.0785,104.1151,1132500.0],["2023-12-29",103.8866,104.307,102.4883,102.7442,1150000.0],["2024-01-02",101.4464,101.4829,98.5401,99.719,2736000.0],["2024-01-03",98.0283,98.2476,95.9354,96.1547,2713000.0],["2024-01-04",94.1349,95.2591,93.4495,94.336,1989600.0],["2024-01-05",94.793,95.716,93.879,94.3817,1432500.0],["2024-01-08",94.7199,97.0595,94.665,96.9407,1922000.0],["2024-01-09",95.8988,96.8219,95.2134,95.5789,1359900.0],["2024-01-10",95.3139,95.5515,93.5866,95.3505,1078000.0],["2024-01-11",95.0397,95.5789,93.2576,94.2172,1851100.0],["2024-01-12",94.4,94.8935,93.1936,93.6597,999900.0],["2024-01-16",93.221,94.007,91.4845,93.4952,1724300.0],["2024-01-17",92.4533,92.9011,90.2507,91.5942,1685100.0],["2024-01-18",93.678,95.0397,92.4624,94.8021,2694700.0],["2024-01-19",95.8166,97.5256,94.9849,96.9133,2489400.0],["2024-01-22",97.7907,99.4266,97.7815,99.2438,1763100.0],["2024-01-23",99.7739,100.9346,99.7008,100.3405,1629600.0],["2024-01-24",100.5325,101.0808,97.9277,98.5218,2597700.0],["2024-01-25",100.0572,100.0663,97.5805,97.8181,2321500.0],["2024-01-26",96.8859,97.745,95.2773,95.5881,1879300.0],["2024-01-29",95.9719,97.1692,95.6612,97.0138,2135000.0],["2024-01-30",96.0633,97.3977,94.7473,95.3505,3671500.0],["2024-01-31",98.2476,98.4213,93.4221,95.4693,5117800.0],["2024-02-01",95.5241,95.8805,92.2248,94.0984,2965600.0],["2024-02-02",93.0108,93.0382,90.8631,92.4533,3140600.0],["2024-02-05",92.8828,92.8828,91.0367,92.1151,2487300.0],["2024-02-06",92.3619,94.208,92.2796,94.1806,2277500.0],["2024-02-07",95.1768,95.1768,93.0382,94.7838,1877600.0],["2024-02-08",94.8752,96.4106,94.4914,95.5881,1891100.0],["2024-02-09",95.8988,96.4929,95.0854,96.0085,1525300.0],["2024-02-12",96.3375,98.2659,95.9628,96.9864,1437700.0],["2024-02-13",94.1532,95.1768,93.4129,94.4822,2176700.0],["2024-02-14",95.6521,96.9498,95.4784,96.7214,1740200.0],["2024-02-15",97.2697,97.6444,96.2187,96.4837,1890000.0],["2024-02-16",96.125,97.0357,94.736,95.4351,1358900.0],["2024-02-20",94.2485,96.0146,94.2485,95.5915,1903900.0],["2024-02-21",94.8648,95.2603,93.8989,95.2235,1425000.0],["2024-02-22",96.6493,97.2288,95.3891,96.5205,2211500.0],["2024-02-23",96.7505,96.8333,95.1132,95.5271,1271700.0],["2024-02-26",95.7663,96.263,95.058,95.4167,1353900.0],["2024-02-27",95.5731,96.6769,95.4167,95.8214,1256100.0],["2024-02-28",95.0947,95.1224,93.5402,93.6598,1531700.0],["2024-02-29",94.9292,96.8793,94.4692,96.5113,3277000.0],["2024-03-01",97.146,98.6638,95.987,97.9095,2666600.0],["2024-03-04",97.9095,97.9279,96.0606,96.4929,2124200.0],["2024-03-05",95.0764,95.1775,91.6177,92.2892,2367800.0],["2024-03-06",95.5823,98.3786,93.8254,96.125,5740500.0],["2024-03-07",96.3826,99.6572,96.3826,99.1605,3101800.0],["2024-03-08",99.3445,99.7676,97.7623,97.7991,2709500.0],["2024-03-11",97.33,99.3445,97.1736,99.0225,2560300.0],["2024-03-12",100.062,100.6599,98.489,100.5587,2379000.0],["2024-03-13",99.9332,100.5587,98.3142,98.7742,2528300.0],["2024-03-14",98.3603,98.9582,95.7019,96.7045,2648900.0],["2024-03-15",95.2051,97.2748,95.1959,95.7295,14280700.0],["2024-03-18",97.0449,97.6887,94.598,94.828,2134200.0],["2024-03-19",94.4325,95.8306,93.7242,95.2327,1849600.0],["2024-03-20",95.4075,97.6796,95.0212,97.1,1712200.0],["2024-03-21",98.581,100.3747,97.5968,97.6611,2933000.0],["2024-03-22",97.1644,97.9463,96.7137,97.1092,1760500.0],["2024-03-25",96.0882,97.0173,95.2971,96.5481,1353500.0],["2024-03-26",96.6861,97.5968,95.5915,95.6835,2132700.0],["2024-03-27",96.7229,99.3353,96.3274,99.2433,2226300.0],["2024-03-28",99.1973,100.6415,98.9214,99.6388,1718000.0],["2024-04-01",99.4549,100.8347,98.0199,98.4614,2229700.0],["2024-04-02",97.3116,98.5442,97.3024,98.0843,1766100.0],["2024-04-03",96.9529,98.6454,96.2814,98.3695,1462000.0],["2024-04-04",99.8596,100.1724,96.2814,96.3458,2230200.0],["2024-04-05",96.4561,97.2472,95.7846,97.0265,1395400.0],["2024-04-08",94.6256,96.4837,94.5796,95.7938,2643000.0],["2024-04-09",96.7413,98.443,96.3642,98.3327,1418400.0],["2024-04-10",96.5941,97.5232,93.807,94.5336,2108700.0],["2024-04-11",95.1591,96.5021,93.8621,95.9686,1859100.0],["2024-04-12",94.3865,95.4443,93.0987,93.4114,2095800.0],["2024-04-15",94.5244,94.6624,91.3693,92.2064,1956700.0],["2024-04-16",92.556,92.6571,91.0198,91.075,1774200.0],["2024-04-17",91.5165,91.6177,90.2655,90.5783,2167200.0],["2024-04-18",89.9895,91.0474,89.2629,89.7964,2202300.0],["2024-04-19",89.2537,89.9711,87.9843,88.4074,2649800.0],["2024-04-22",88.9501,90.8266,88.1407,90.2471,1834300.0],["2024-04-23",90.0631,91.9488,89.7964,91.3417,2017000.0],["2024-04-24",93.6782,94.4141,92.3076,93.0159,1904500.0],["2024-04-25",92.6663,95.2603,92.2708,94.6992,2473300.0],["2024-04-26",94.4693,96.3918,94.4693,95.941,1578100.0],["2024-04-29",96.3549,99.3813,96.3549,99.2157,2601700.0],["2024-04-30",98.6914,100.2092,98.0107,98.0475,3594100.0],["2024-05-01",83.7713,86.4665,82.5847,83.063,9095600.0],["2024-05-02",83.7161,84.8476,81.95,82.5295,4018700.0],["2024-05-03",84.8016,85.9974,83.6149,85.0959,3562800.0],["2024-05-06",85.3535,85.5282,84.1669,84.4244,2145000.0],["2024-05-07",85.0315,85.979,84.7004,85.1419,1686100.0],["2024-05-08",84.3968,85.8318,84.1761,85.7674,1845400.0],["2024-05-09",85.3627,85.749,84.6544,84.8568,2366900.0],["2024-05-10",85.0407,85.3167,83.9737,84.8108,1772700.0],["2024-05-13",84.9855,86.5493,84.9855,86.3745,1661700.0],["2024-05-14",87.1472,88.0395,86.6689,86.8528,1815800.0],["2024-05-15",87.6163,87.6163,85.887,86.8252,2399400.0],["2024-05-16",86.4757,87.6071,86.0986,86.5493,2197000.0],["2024-05-17",87.2024,87.2024,85.3719,86.117,1572300.0],["2024-05-20",86.3208,87.6736,86.1911,87.1455,1806100.0],["2024-05-21",85.876,86.5803,84.829,85.6629,1631400.0],["2024-05-22",86.5061,86.9509,85.4127,86.571,2314600.0],["2024-05-23",87.1825,87.2011,83.958,84.514,2289600.0],["2024-05-24",85.385,85.6907,84.6715,85.3942,1705900.0],["2024-05-28",85.7185,86.293,84.1526,84.6437,2568200.0],["2024-05-29",83.3928,84.3194,83.2816,83.4113,2417300.0],["2024-05-30",84.0599,84.8939,83.3928,84.0229,1914900.0],["2024-05-31",84.3194,85.9409,82.9573,85.8575,2445500.0],["2024-06-03",86.4598,86.5247,83.7356,84.6807,1756500.0],["2024-06-04",84.6993,84.7363,83.0036,84.0229,2115500.0],["2024-06-05",84.7827,85.5703,83.504,85.5054,2075600.0],["2024-06-06",84.9865,85.5425,84.097,84.9865,1556700.0],["2024-06-07",84.8661,85.0699,83.8468,84.1433,1304100.0],["2024-06-10",83.4669,87.4142,83.3928,86.6544,2431200.0],["2024-06-11",86.2281,89.3507,85.0236,89.1562,3307500.0],["2024-06-12",90.6943,96.226,90.5738,95.1049,6255100.0],["2024-06-13",95.3365,99.1448,94.447,98.524,5540800.0],["2024-06-14",97.5418,98.1163,96.3465,96.7079,3280300.0],["2024-06-17",96.6523,99.0151,95.6979,98.4962,2293100.0],["2024-06-18",98.3664,99.2189,97.7085,98.6444,2248800.0],["2024-06-20",99.4969,99.6914,97.6993,98.0329,2671900.0],["2024-06-21",97.5696,98.839,97.0692,98.5703,5346200.0],["2024-06-24",97.7271,99.2004,97.1341,97.2545,2695200.0],["2024-06-25",97.7734,100.1733,97.3379,99.4969,2393700.0],["2024-06-26",98.6537,99.6266,97.3379,98.3479,2670300.0],["2024-06-27",98.3942,98.8575,97.1341,97.8475,2434800.0],["2024-06-28",98.6351,99.6081,98.1719,98.7556,2365000.0],["2024-07-01",98.6537,98.6537,96.3187,98.5888,2025800.0],["2024-07-02",98.2182,99.7841,97.6252,99.1077,1756700.0],["2024-07-03",99.3023,99.3486,96.5411,96.9488,1811300.0],["2024-07-05",97.4398,98.7649,96.1797,97.8105,3537200.0],["2024-07-08",98.4591,99.3393,98.283,98.5703,1573400.0],["2024-07-09",98.422,99.1077,97.2545,98.5981,1394600.0],["2024-07-10",99.3949,102.8418,98.8853,102.6843,3173400.0],["2024-07-11",103.3793,103.4905,100.9331,101.8782,1976900.0],["2024-07-12",102.8511,105.3529,101.8967,104.0835,2820700.0],["2024-07-15",104.5375,108.1234,104.5375,107.3728,3913400.0],["2024-07-16",107.8083,111.9873,107.1783,111.8205,3387800.0],["2024-07-17",110.0414,111.3016,107.901,108.0029,5389900.0],["2024-07-18",108.5867,110.8568,107.4099,108.772,3074300.0],["2024-07-19",108.3458,108.4199,105.4826,105.8718,2205700.0],["2024-07-22",108.5774,109.9024,106.9374,109.7171,2412700.0],["2024-07-23",108.2716,109.4947,107.5952,108.8739,1595200.0],["2024-07-24",108.3921,108.9017,105.0471,105.3066,3016500.0],["2024-07-25",105.1583,107.9473,104.1298,104.4078,2978700.0],["2024-07-26",106.8632,108.6052,105.5104,107.6508,2207500.0],["2024-07-29",108.8183,110.2175,107.9751,108.7905,2251600.0],["2024-07-30",108.9017,111.2553,108.5218,109.05,4471300.0],["2024-07-31",103.7314,105.7791,99.6359,105.2788,6975700.0],["2024-08-01",104.1576,105.1676,98.5054,100.0806,4206800.0],["2024-08-02",98.8575,99.1262,96.6059,97.0136,3286900.0],["2024-08-05",93.0942,96.5967,91.2595,92.3807,2762000.0],["2024-08-06",93.1961,94.5767,91.4819,91.9452,2234000.0],["2024-08-07",94.308,94.9195,89.0913,89.3415,2895200.0],["2024-08-08",91.6394,95.9017,91.0927,95.2346,3108300.0],["2024-08-09",93.9744,95.0863,93.1034,94.5396,1197200.0],["2024-08-12",94.8547,95.772,94.1412,94.9473,1687200.0],["2024-08-13",95.7905,99.1262,95.2624,98.8668,1981100.0],["2024-08-14",98.9873,99.1818,96.1334,97.1804,2097000.0],["2024-08-15",99.1633,101.174,98.6629,100.7848,2233600.0],["2024-08-16",99.432,100.6736,98.9872,99.4413,1397800.0],["2024-08-19",99.293,100.3771,98.385,100.1177,1558900.0],["2024-08-20",99.5954,99.9125,98.1965,99.0638,1337400.0],["2024-08-21",99.9778,100.985,99.4835,100.6026,1328600.0],["2024-08-22",100.6959,101.1809,97.6182,98.0939,1638200.0],["2024-08-23",99.6141,102.1135,99.1384,101.8524,2044500.0],["2024-08-26",101.2555,101.8244,100.0151,100.2016,1477400.0],["2024-08-27",99.3902,100.9291,98.6721,100.4441,1003300.0],["2024-08-28",100.1363,100.8451,98.5602,99.5395,1435300.0],["2024-08-29",101.1902,103.298,100.183,100.4441,2039900.0],["2024-08-30",101.9829,103.2793,101.1063,102.2068,1812900.0],["2024-09-03",100.5187,101.1902,94.41,94.9789,2878300.0],["2024-09-04",94.6432,97.2172,94.3261,95.6131,1794000.0],["2024-09-05",94.3727,96.555,94.1395,94.5592,1746800.0],["2024-09-06",94.382,94.6991,91.3603,92.1344,2750700.0],["2024-09-09",92.8525,94.3354,92.5541,93.0857,1923400.0],["2024-09-10",92.9737,93.039,90.894,92.7499,1206200.0],["2024-09-11",92.7592,95.1281,90.6795,94.9976,2254400.0],["2024-09-12",94.2981,94.4007,92.237,93.6732,2611800.0],["2024-09-13",94.7084,96.1167,94.2514,95.5665,1417400.0],["2024-09-16",93.3281,93.4494,88.5997,90.6981,3232200.0],["2024-09-17",91.2857,92.0038,89.6816,90.2318,1514800.0],["2024-09-18",90.2318,92.237,89.5976,89.7468,1892700.0],["2024-09-19",92.7033,94.009,91.1085,92.7592,2437900.0],["2024-09-20",91.8919,92.61,90.3717,91.1738,4966400.0],["2024-09-23",91.5188,91.6028,90.6142,91.5002,985200.0],["2024-09-24",92.1251,93.067,91.4815,92.0784,1388800.0],["2024-09-25",91.7707,92.3955,89.8028,90.6329,1935200.0],["2024-09-26",92.8618,93.9064,90.3437,93.3281,2082800.0],["2024-09-27",93.8784,93.8784,91.7334,92.1903,1708500.0],["2024-09-30",91.2577,92.7872,90.7727,92.1157,1871800.0],["2024-10-01",90.9779,91.3323,88.264,89.0007,3183600.0],["2024-10-02",89.1406,91.3416,88.9728,90.8007,1813000.0],["2024-10-03",90.2132,91.0245,89.1779,90.2132,1908700.0],["2024-10-04",92.1997,92.2183,89.579,90.3064,1461000.0],["2024-10-07",89.4018,90.1386,88.5624,89.0194,1206300.0],["2024-10-08",89.0194,89.952,87.835,89.6629,2017400.0],["2024-10-09",89.607,91.5188,89.1593,91.2111,1666400.0],["2024-10-10",87.35,89.9893,86.9956,89.9427,2019700.0],["2024-10-11",89.5697,91.1924,89.551,90.7448,1361900.0],["2024-10-14",91.0432,92.666,90.3064,92.4701,1519300.0],["2024-10-15",92.9365,94.6618,90.9406,91.9199,3400400.0],["2024-10-16",93.6732,93.7572,91.5095,91.5935,1525200.0],["2024-10-17",93.0017,93.0111,90.7634,91.4536,1647300.0],["2024-10-18",92.5821,92.5821,91.0525,91.9665,1211200.0],["2024-10-21",91.0152,91.351,90.0266,90.2878,1150700.0],["2024-10-22",89.5044,89.7282,88.3199,89.1966,1560800.0],["2024-10-23",89.4577,90.2225,87.2661,88.5438,1985100.0],["2024-10-24",89.4671,89.579,87.6391,88.6743,1904100.0],["2024-10-25",89.0754,90.2785,88.7116,88.7863,1550800.0],["2024-10-28",88.7116,90.6235,88.4971,89.6629,1370400.0],["2024-10-29",89.15,91.7147,88.5717,91.4256,2156300.0],["2024-10-30",84.3096,85.5127,82.6682,83.9272,4133300.0],["2024-10-31",83.6568,83.7407,80.8123,81.6796,3975700.0],["2024-11-01",81.9408,83.321,81.8755,82.92,2106200.0],["2024-11-04",82.435,83.3117,81.3159,82.0247,1572600.0],["2024-11-05",81.5677,82.8454,81.0734,82.6122,1737600.0],["2024-11-06",84.0671,84.8692,82.9853,84.3749,2276800.0],["2024-11-07",85.1676,85.3355,84.3003,85.0277,1906600.0],["2024-11-08",84.0858,84.1977,82.2205,83.1532,2833300.0],["2024-11-11",82.7801,82.9293,80.9988,82.0527,2601200.0],["2024-11-12",80.9708,82.1646,80.1967,81.176,3433900.0],["2024-11-13",79.0683,80.691,76.5968,77.576,5700400.0],["2024-11-14",77.3895,78.7325,76.9978,78.3408,2854700.0],["2024-11-15",77.5481,79.348,77.5481,78.0517,3278400.0],["2024-11-18",78.3781,79.6745,77.7626,78.3315,2994100.0],["2024-11-19",77.4735,78.2382,77.4548,77.9305,2541400.0],["2024-11-20",77.2776,77.9491,76.8113,77.8092,3542900.0],["2024-11-21",78.4807,79.861,77.6693,79.3201,2190300.0],["2024-11-22",79.2734,79.805,79.0123,79.6558,1704100.0],["2024-11-25",80.719,83.0692,80.2713,82.006,2965500.0],["2024-11-26",82.1832,82.491,79.9449,80.4672,1863800.0],["2024-11-27",80.4672,81.1573,79.404,80.9522,1837200.0],["2024-11-29",81.3252,82.6682,81.3066,81.6889,1941100.0],["2024-12-02",81.605,83.2931,81.549,82.5283,2140500.0],["2024-12-03",81.9549,82.7727,81.5506,82.3685,2297900.0],["2024-12-04",83.2428,83.3838,81.9361,82.5001,2537600.0],["2024-12-05",82.6975,83.2052,80.9866,81.2404,2359800.0],["2024-12-06",81.6728,83.3274,80.855,82.6035,3203800.0],["2024-12-09",82.6035,85.5083,82.0207,84.2956,1948000.0],["2024-12-10",84.5306,84.6059,82.0959,82.3873,2091500.0],["2024-12-11",82.9419,84.5306,82.6599,84.0512,2517900.0],["2024-12-12",82.7257,84.3802,82.4907,84.2674,1624000.0],["2024-12-13",84.8973,85.9501,83.3462,85.5271,2599100.0],["2024-12-16",85.3955,86.0818,83.882,85.3203,2681900.0],["2024-12-17",85.0947,86.6082,84.54,85.3015,1665500.0],["2024-12-18",85.5271,87.5389,82.8385,83.3462,4134800.0],["2024-12-19",83.6282,84.4742,82.8479,82.9701,3079300.0],["2024-12-20",82.9043,84.7469,82.0959,83.4308,6291100.0],["2024-12-23",83.8162,85.1981,83.4308,84.7845,2156100.0],["2024-12-24",84.9161,85.2545,84.2768,84.9349,835400.0],["2024-12-26",84.2674,85.9878,84.1358,85.0007,1112700.0],["2024-12-27",84.6904,85.2451,84.023,84.7469,1332100.0],["2024-12-30",83.7034,83.7034,82.2181,83.1206,2359200.0],["2024-12-31",83.6094,84.0888,82.9137,83.365,1559700.0],["2025-01-02",84.2956,84.5024,82.6505,83.1487,2351200.0],["2025-01-03",83.3932,83.8162,82.3967,83.5248,2197500.0],["2025-01-06",83.694,86.4954,83.6846,85.4613,1861500.0],["2025-01-07",86.3826,88.5259,86.2792,87.1064,2087700.0],["2025-01-08",86.4296,87.2944,84.1922,87.0782,2449800.0],["2025-01-10",86.6176,88.3473,84.7563,84.7939,3539800.0],["2025-01-13",84.4742,85.1135,83.1863,84.9255,1639700.0],["2025-01-14",85.3861,86.3356,85.2733,86.0818,1905500.0],["2025-01-15",87.9149,87.9149,86.5894,86.7492,2404200.0],["2025-01-16",86.486,86.8714,85.4895,85.9595,1724100.0],["2025-01-17",87.0688,88.7797,86.533,88.0277,2150600.0],["2025-01-21",88.5729,89.7386,87.9995,88.3285,2389300.0],["2025-01-22",88.1875,88.9396,86.2416,86.486,2774100.0],["2025-01-23",85.8749,87.426,85.6587,86.9748,1777300.0],["2025-01-24",86.7774,87.3038,85.3203,85.7339,1803300.0],["2025-01-27",86.4202,87.7363,83.8162,84.2204,4053000.0],["2025-01-28",84.7469,85.0383,83.177,84.4272,2956400.0],["2025-01-29",83.0735,85.3297,82.2463,84.7563,3637700.0],["2025-01-30",85.2169,85.2169,83.7504,84.0418,2088400.0],["2025-01-31",84.2204,85.3015,82.4061,83.4402,2782700.0],["2025-02-03",81.9831,81.9831,79.4261,80.1123,2944000.0],["2025-02-04",80.5448,81.6917,80.4038,81.1934,2334600.0],["2025-02-05",80.996,82.5847,80.7516,81.8609,5345500.0],["2025-02-06",58.8011,63.2664,58.2934,61.6683,19998500.0],["2025-02-07",61.9973,63.774,61.1136,61.7529,6896200.0],["2025-02-10",61.6589,62.3545,60.6718,60.7658,4854300.0],["2025-02-11",60.277,61.7905,59.9855,61.3204,3101000.0],["2025-02-12",60.8316,62.3169,60.4556,62.2229,2817800.0],["2025-02-13",62.2229,62.6365,61.4708,62.2135,2884700.0],["2025-02-14",62.4297,62.6835,61.9221,61.9785,2972400.0],["2025-02-18",62.3263,63.539,61.8375,63.0032,3111100.0],["2025-02-19",62.8057,63.9056,62.6835,63.5672,3398200.0],["2025-02-20",63.7458,64.0278,62.8904,63.2852,2269200.0],["2025-02-21",63.3228,63.7552,62.4579,63.1818,3160700.0],["2025-02-24",63.4193,64.7397,62.7353,63.2008,3774600.0],["2025-02-25",63.2673,64.1127,62.6118,62.8303,2824600.0],["2025-02-26",63.4573,64.1222,62.7258,63.4383,2652800.0],["2025-02-27",63.5903,63.9227,60.8639,60.9114,3457100.0],["2025-02-28",62.3078,63.6378,61.3579,63.3243,4865900.0],["2025-03-03",63.8752,64.6922,61.9563,62.2698,3809600.0],["2025-03-04",62.4408,64.0652,62.1178,62.7163,4408800.0],["2025-03-05",62.8968,64.4452,62.7353,64.0177,3094300.0],["2025-03-06",63.1818,64.5972,62.7068,63.5808,3860200.0],["2025-03-07",64.6067,69.2615,64.5972,68.9765,5794800.0],["2025-03-10",68.2261,70.088,67.5421,68.4445,5199500.0],["2025-03-11",68.2736,68.454,63.4668,64.8157,4193400.0],["2025-03-12",65.0722,65.9747,64.3122,64.4547,3199200.0],["2025-03-13",64.2267,65.6042,63.2008,63.8278,2854000.0],["2025-03-14",64.7777,66.1266,64.5022,65.9272,2866100.0],["2025-03-17",65.9841,67.9316,65.9461,67.0481,2727200.0],["2025-03-18",66.8961,67.7511,66.6206,67.3331,2528300.0],["2025-03-19",67.0766,67.6276,66.2026,66.5446,2907700.0],["2025-03-20",65.6802,66.2311,64.9392,64.9677,3056900.0],["2025-03-21",64.0082,65.0247,63.7517,63.8847,13009400.0],["2025-03-24",65.4427,65.9652,64.8347,65.5662,3390600.0],["2025-03-25",65.2622,65.5187,64.6352,64.8062,2148300.0],["2025-03-26",64.7112,65.0722,63.5903,64.2172,1920600.0],["2025-03-27",63.8467,63.9512,62.6498,62.9823,1945900.0],["2025-03-28",62.5168,62.6878,60.5409,60.9114,2547300.0],["2025-03-31",60.3224,61.4909,59.5814,61.3959,3169800.0],["2025-04-01",61.1489,61.5573,60.2939,61.3864,2090500.0],["2025-04-02",60.4174,62.2888,60.3984,61.5573,2025800.0],["2025-04-03",58.964,59.2109,53.9102,53.9197,6468600.0],["2025-04-04",53.3212,53.3592,49.4359,50.1388,5965600.0],["2025-04-07",49.4169,54.0052,47.308,50.7088,7665900.0],["2025-04-08",52.1907,52.6277,45.5315,46.738,6328900.0],["2025-04-09",47.175,57.881,46.6715,57.254,10709000.0],["2025-04-10",54.0432,54.7936,49.0654,51.1458,6896300.0],["2025-04-11",50.7278,53.7392,49.0939,53.7107,5428000.0],["2025-04-14",55.1166,55.8576,53.6347,54.8316,3953800.0],["2025-04-15",55.0596,55.9716,54.2997,54.5276,2374000.0],["2025-04-16",52.9697,54.0337,51.0983,53.0647,4712300.0],["2025-04-17",53.9862,54.1477,52.3237,53.1787,2344900.0],["2025-04-21",51.9343,54.1002,51.8298,53.9387,3717800.0],["2025-04-22",53.6157,55.4111,53.1977,54.9076,3859700.0],["2025-04-23",56.836,57.634,55.4966,55.7246,3291800.0],["2025-04-24",57.3585,58.8975,56.5606,58.4225,3313300.0],["2025-04-25",57.9665,59.0494,57.2825,58.4415,2090900.0],["2025-04-28",57.8715,59.3059,57.7575,59.0019,2142000.0],["2025-04-29",58.337,59.4009,58.128,58.5175,2538600.0],["2025-04-30",58.0045,61.2439,57.7005,61.0634,3822700.0],["2025-05-01",61.5098,62.6403,60.9019,61.9658,4364300.0],["2025-05-02",62.7448,63.5523,62.1558,62.7543,3674500.0],["2025-05-05",62.2603,63.3433,61.8613,62.8208,2237400.0],["2025-05-06",62.1083,63.6187,61.5003,62.7068,3460400.0],["2025-05-07",62.9633,64.0177,62.0988,63.5333,6048900.0],["2025-05-08",63.5712,65.8891,61.6808,63.9227,6377400.0],["2025-05-09",64.7682,65.7751,64.0747,64.7967,5017400.0],["2025-05-12",68.8815,69.879,67.9221,69.385,6361200.0],["2025-05-13",69.214,70.3635,68.8625,68.967,3597700.0],["2025-05-14",69.081,69.366,68.1406,68.625,3024600.0],["2025-05-15",68.0361,68.701,66.9531,68.663,2943000.0],["2025-05-16",68.663,69.7365,68.1691,69.651,2336500.0],["2025-05-19",68.0741,69.3185,68.0741,69.271,2260800.0],["2025-05-20",69.043,69.822,68.758,69.613,2453100.0],["2025-05-21",68.948,69.86,67.4281,67.7796,3478700.0],["2025-05-22",67.9126,67.9126,66.5541,66.8391,2963600.0],["2025-05-23",64.4642,66.5826,63.8752,65.9176,3902200.0],["2025-05-27",67.146,68.8638,66.4263,68.5087,3403400.0],["2025-05-28",68.6046,68.6046,66.8101,66.9541,4194500.0],["2025-05-29",67.8849,67.8849,66.1288,66.695,3026000.0],["2025-05-30",65.8601,66.7046,64.7949,66.2439,15911500.0],["2025-06-02",65.9944,66.5606,65.3994,66.1672,3875500.0],["2025-06-03",65.8313,68.2592,65.2267,68.1632,4042300.0],["2025-06-04",68.5375,69.2764,68.1824,68.3263,3583100.0],["2025-06-05",68.595,69.1228,67.4243,67.9329,4172000.0],["2025-06-06",68.8062,69.5835,68.4895,68.7006,2185800.0],["2025-06-09",69.4587,70.9078,69.2956,70.2168,2820400.0],["2025-06-10",70.7734,72.568,70.5431,71.925,4660400.0],["2025-06-11",72.1649,72.2417,69.4395,69.881,3493800.0],["2025-06-12",69.4875,70.0537,68.8158,69.1037,2099000.0],["2025-06-13",68.0576,69.2572,67.5586,68.3743,3365800.0],["2025-06-16",69.2956,69.4779,68.3455,69.0749,2601400.0],["2025-06-17",68.3839,69.5451,68.3359,68.643,3268000.0],["2025-06-18",68.6622,69.737,68.3935,68.7294,2330500.0],["2025-06-20",69.1228,69.3148,67.8945,69.2188,6353800.0],["2025-06-23",69.4011,69.9865,68.144,69.4299,2642200.0],["2025-06-24",70.0633,71.3972,69.9769,70.4567,3015100.0],["2025-06-25",70.9366,71.4644,70.4376,71.2724,2676600.0],["2025-06-26",71.5123,71.8386,70.9174,71.6371,2074900.0],["2025-06-27",71.8194,72.1361,70.9078,71.7811,3796500.0],["2025-06-30",71.8002,71.9634,71.0037,71.5123,1852000.0],["2025-07-01",71.3876,75.3029,71.0037,74.0458,3271800.0],["2025-07-02",74.1514,75.0918,73.4604,75.0246,2325900.0],["2025-07-03",75.3797,75.754,74.5064,75.5812,1831000.0],["2025-07-07",75.0246,75.6196,72.9614,73.115,2428500.0],["2025-07-08",73.8347,76.0131,73.4892,74.7943,2485900.0],["2025-07-09",74.6216,75.5716,73.7195,74.4968,1381300.0],["2025-07-10",73.566,74.9958,73.4316,74.564,2169200.0],["2025-07-11",73.7099,74.2857,72.0881,72.376,2065800.0],["2025-07-14",71.9538,71.9538,70.6775,71.426,2650800.0],["2025-07-15",72.6064,72.7599,69.9865,70.0249,1952800.0],["2025-07-16",69.7466,70.2456,68.9693,69.929,1819600.0],["2025-07-17",69.4491,70.0249,68.4415,69.286,2348500.0],["2025-07-18",69.5739,70.1497,69.1132,69.833,1788100.0],["2025-07-21",69.9865,71.1669,69.7274,69.785,1877100.0],["2025-07-22",69.7754,70.5239,69.3915,70.4184,2052000.0],["2025-07-23",70.3416,70.5911,69.0077,70.1401,2093500.0],["2025-07-24",69.5163,70.38,68.7486,69.4203,1482700.0],["2025-07-25",69.2956,69.5451,68.3359,68.643,1539200.0],["2025-07-28",69.2764,69.4011,68.24,68.4415,2211500.0],["2025-07-29",68.9405,69.1996,67.7889,69.0365,2406400.0],["2025-07-30",70.8598,70.975,67.9329,68.4511,2454600.0],["2025-07-31",67.5874,68.1248,65.4762,65.7737,3301900.0],["2025-08-01",65.0348,65.4378,63.461,64.958,2727200.0],["2025-08-04",65.2267,65.5146,64.862,65.1979,2348400.0],["2025-08-05",65.4858,65.8025,64.3246,64.9004,4515200.0],["2025-08-06",66.3495,68.0097,63.0483,64.7949,5432400.0],["2025-08-07",65.505,66.5798,64.6317,65.7833,4293700.0],["2025-08-08",65.8889,68.3168,65.4666,68.2112,2596500.0],["2025-08-11",68.5375,69.3148,67.5682,67.6834,2563800.0],["2025-08-12",68.5855,69.6123,67.4915,68.7966,2950000.0],["2025-08-13",68.9021,70.8118,68.4991,70.6775,1915100.0],["2025-08-14",69.4971,72.5871,69.4107,72.3185,2206900.0],["2025-08-15",72.6927,72.7983,70.8502,71.5123,2364300.0],["2025-08-18",71.4548,72.1361,71.0901,71.2628,1669200.0],["2025-08-19",71.5411,72.9518,71.4932,71.9058,1946300.0],["2025-08-20",71.7906,72.2513,70.879,72.0881,2393800.0],["2025-08-21",71.4932,72.1457,71.1765,71.5123,1369900.0],["2025-08-22",72.0881,74.9766,71.8386,74.1706,2392200.0],["2025-08-25",74.0266,74.2665,73.3645,73.6619,1869700.0],["2025-08-26",73.6135,74.6402,73.2648,73.2939,2814400.0],["2025-08-27",73.1195,73.9525,72.7708,73.8072,1529900.0],["2025-08-28",73.7782,74.1269,72.4996,72.7418,1869000.0],["2025-08-29",72.3059,73.2358,72.1316,72.5868,2234400.0],["2025-09-02",70.6883,71.5891,69.3129,70.7755,2210300.0],["2025-09-03",70.9596,71.4051,70.3493,71.2501,2419800.0],["2025-09-04",70.7368,72.364,69.9232,72.2962,2279600.0],["2025-09-05",72.5287,73.9816,72.2381,72.8386,2138400.0],["2025-09-08",72.9064,73.3036,71.2598,73.2551,2196000.0],["2025-09-09",73.2551,74.3303,72.2381,72.703,2290500.0],["2025-09-10",72.703,72.7224,69.8263,71.2889,2820600.0],["2025-09-11",71.8894,72.4609,70.6883,72.335,3423800.0],["2025-09-12",72.0638,72.2575,70.7174,72.1219,2140400.0],["2025-09-15",72.0638,73.168,70.2041,70.5818,2660000.0],["2025-09-16",71.1727,72.2575,70.9208,71.8894,2744600.0],["2025-09-17",71.996,73.0517,70.7658,72.1509,2413700.0],["2025-09-18",73.4585,75.0374,73.013,74.6112,3356900.0],["2025-09-19",75.4926,77.7785,73.352,76.4709,8990600.0],["2025-09-22",77.1489,80.849,77.052,80.3647,4497200.0],["2025-09-23",80.6165,80.8974,77.885,78.7084,2301800.0],["2025-09-24",78.3403,79.3476,78.011,78.1272,1678600.0],["2025-09-25",77.362,77.4588,76.006,76.868,1547100.0],["2025-09-26",76.8874,77.3717,76.3547,77.0133,1310500.0],["2025-09-29",77.5945,77.7882,74.0978,74.5143,2796600.0],["2025-09-30",74.5143,75.2214,73.8847,74.5628,2195200.0],["2025-10-01",74.5337,75.1633,73.2454,73.9428,2350800.0],["2025-10-02",74.6596,75.8026,74.2237,74.9405,1742600.0],["2025-10-03",74.7855,75.696,74.4465,74.679,1475200.0],["2025-10-06",74.9696,75.2214,72.6837,74.4949,1925800.0],["2025-10-07",75.1923,75.5507,71.8313,72.0056,1584900.0],["2025-10-08",72.2091,73.8266,71.8313,73.7104,1611000.0],["2025-10-09",73.5457,73.6426,70.5915,71.3276,1958100.0],["2025-10-10",71.6763,71.7926,66.814,66.9883,3062700.0],["2025-10-13",69.2354,71.3664,68.3153,71.0661,3019400.0],["2025-10-14",69.0902,71.3276,69.0127,70.4849,2276100.0],["2025-10-15",71.5891,72.0444,70.2815,71.8894,2055200.0],["2025-10-16",72.3834,72.4802,70.9983,72.1316,2050200.0],["2025-10-17",71.2598,73.2745,70.7271,72.9549,1654000.0],["2025-10-20",71.6763,74.4368,70.4946,73.7491,2160800.0],["2025-10-21",73.3326,74.2528,73.0421,74.001,1146300.0],["2025-10-22",73.0324,74.0881,70.7658,71.6473,2911500.0],["2025-10-23",71.2017,73.8654,71.0274,73.4004,2130400.0],["2025-10-24",74.1075,74.1075,71.6376,71.7151,2067400.0],["2025-10-27",72.3253,73.6232,72.1606,73.4585,1853200.0],["2025-10-28",82.9702,88.0456,77.6235,77.7397,11143900.0],["2025-10-29",80.5293,81.8757,76.1222,76.2675,7443100.0],["2025-10-30",76.2675,78.5727,76.0253,76.6743,3924000.0],["2025-10-31",76.5581,77.4879,74.3884,75.2795,3872400.0],["2025-11-03",75.1342,75.5507,73.691,74.1366,3824400.0],["2025-11-04",72.6352,73.3714,69.4098,69.7294,5593300.0],["2025-11-05",71.5504,73.2745,69.1483,71.1533,5613100.0],["2025-11-06",71.2695,71.8797,68.0538,68.4218,3585400.0],["2025-11-07",67.3079,67.5017,65.4289,67.3951,3200700.0],["2025-11-10",68.4703,68.5187,66.0488,66.9302,3298800.0],["2025-11-11",67.2789,68.2669,66.3006,66.688,2988000.0],["2025-11-12",67.4339,67.831,66.6687,67.2789,2552400.0],["2025-11-13",67.2305,68.1022,65.6904,66.0294,3078500.0],["2025-11-14",65.1286,65.8841,64.344,64.5087,2258100.0],["2025-11-17",63.9275,64.2375,60.2856,61.1767,3997600.0],["2025-11-18",60.7947,62.0192,60.4518,61.0494,3130800.0],["2025-11-19",61.2747,62.1465,60.393,61.3139,3180100.0],["2025-11-20",61.9898,62.3718,58.8354,59.2665,3775500.0],["2025-11-21",59.5995,62.029,59.1783,61.3334,3928800.0],["2025-11-24",61.9114,62.4894,60.971,61.7645,3036100.0],["2025-11-25",61.7351,62.5286,61.0102,62.2151,2579500.0],["2025-11-26",62.3033,65.007,62.3033,64.0078,2966600.0],["2025-11-28",63.998,64.6641,63.5278,64.6053,1140000.0],["2025-12-01",64.1155,65.2029,63.7825,64.4878,2426700.0],["2025-12-02",64.8796,67.1327,64.1057,66.8487,2953800.0],["2025-12-03",67.025,68.8275,66.7507,67.9556,2413600.0],["2025-12-04",67.9066,68.3475,67.1719,67.603,1937300.0],["2025-12-05",67.5442,68.6707,67.074,67.9066,2415700.0],["2025-12-08",67.9752,68.8764,67.2111,67.7989,2583700.0],["2025-12-09",67.3972,68.034,66.6527,67.1425,2468400.0],["2025-12-10",66.7997,68.1809,66.3393,67.407,2951900.0],["2025-12-11",66.927,67.1229,65.7221,66.8585,2158300.0],["2025-12-12",66.8291,67.407,65.2421,65.6046,3372900.0],["2025-12-15",66.2511,66.7213,64.8111,65.0168,2429100.0],["2025-12-16",65.1343,65.5654,63.7237,64.6739,2556400.0],["2025-12-17",64.6543,65.4184,63.1653,63.6747,2179100.0],["2025-12-18",64.9874,64.9874,63.1261,63.1751,2646000.0],["2025-12-19",63.1751,64.1841,62.842,63.3612,5855300.0],["2025-12-22",64.0372,64.4584,63.5474,63.9098,2139900.0],["2025-12-23",63.7335,63.9196,62.9792,63.1653,1755200.0],["2025-12-24",63.1261,63.7825,62.9008,63.1947,743000.0],["2025-12-26",63.469,63.518,62.8616,62.9008,1433500.0],["2025-12-29",62.6951,63.1457,62.3718,62.7147,1793800.0],["2025-12-30",62.7833,63.2045,62.6069,63.1457,1773100.0],["2025-12-31",62.9694,63.1457,62.0877,62.1171,1622300.0],["2026-01-02",62.8616,63.7139,62.0975,63.087,2891800.0],["2026-01-05",63.5376,65.007,63.2437,63.8315,3268900.0],["2026-01-06",64.1449,66.2903,64.1057,64.9188,3650000.0],["2026-01-07",64.3409,64.6347,56.9644,58.6003,9452300.0],["2026-01-08",57.7089,60.6869,56.9154,59.4232,4882300.0],["2026-01-09",59.8248,60.4224,58.7473,58.9432,4065800.0],["2026-01-12",57.9832,58.3358,56.7978,57.6501,4378700.0],["2026-01-13",57.944,58.1889,56.9938,57.3072,3204000.0],["2026-01-14",57.1015,58.6689,56.9154,58.6395,2708100.0],["2026-01-15",58.8746,58.953,56.8174,57.2681,3675500.0],["2026-01-16",57.6893,58.1791,56.5725,56.5921,3246300.0],["2026-01-20",56.0435,57.0917,55.3676,56.2395,3193700.0],["2026-01-21",56.6901,57.8362,56.5725,57.3562,4624900.0],["2026-01-22",57.9244,60.54,57.6501,58.4534,4330100.0],["2026-01-23",58.1105,58.5122,56.9546,57.7579,5009900.0],["2026-01-26",57.4738,58.8648,57.0721,58.5416,3482600.0],["2026-01-27",58.6885,59.6485,58.1497,58.8256,3890600.0],["2026-01-28",53.7611,57.1603,52.9186,54.1529,9865400.0],["2026-01-29",54.1333,54.6917,53.1733,54.6525,4396500.0],["2026-01-30",54.0941,54.6525,53.5553,54.6231,6281700.0],["2026-02-02",54.3782,55.8378,54.1333,55.6713,3804200.0],["2026-02-03",55.6713,55.7595,53.4966,54.7896,5698700.0],["2026-02-04",57.513,58.7767,55.348,57.7971,8476700.0],["2026-02-05",56.5725,60.393,56.5725,59.6779,6931800.0],["2026-02-06",59.8542,61.4216,59.6779,60.8338,4336300.0],["2026-02-09",60.7359,61.4216,60.1285,60.2951,2957500.0],["2026-02-10",60.4224,62.2935,59.9914,61.0396,2885700.0],["2026-02-11",61.5392,62.9106,61.2845,62.3816,2732600.0],["2026-02-12",62.3522,62.7735,59.0901,59.4918,3412500.0],["2026-02-13",59.3546,60.9514,58.9726,60.8338,2994100.0],["2026-02-17",60.4126,61.5392,59.7073,60.8926,2782900.0],["2026-02-18",61.1277,61.5685,60.2559,60.7359,2433200.0],["2026-02-19",60.5498,60.9808,57.8362,58.0126,3688500.0],["2026-02-20",57.7579,59.433,56.9546,58.8256,3876600.0],["2026-02-23",58.6983,59.1587,57.2975,58.5611,2560300.0],["2026-02-24",58.7693,60.9306,58.7693,59.384,1814600.0],["2026-02-25",59.5823,60.078,58.7099,59.3047,2950800.0],["2026-02-26",59.4534,60.2465,58.1051,59.0965,3144500.0],["2026-02-27",58.2142,59.1262,56.8857,59.0668,3356300.0],["2026-03-02",57.2525,59.0271,56.8361,58.4224,2633200.0],["2026-03-03",56.9353,58.115,56.3702,57.6491,4165500.0],["2026-03-04",57.7879,58.234,55.7555,55.7952,3047200.0],["2026-03-05",55.4978,56.8064,55.3292,55.9935,3174700.0],["2026-03-06",54.9525,55.5275,54.0305,54.3378,3987200.0],["2026-03-09",53.4654,54.9723,51.7206,54.8038,3943000.0],["2026-03-10",54.6749,55.4284,52.9499,54.4568,3209400.0],["2026-03-11",55.1607,56.39,54.3279,54.8732,2647800.0],["2026-03-12",54.4469,55.9241,54.1296,54.7245,3166100.0],["2026-03-13",54.9426,55.9538,54.0107,54.2684,2709800.0],["2026-03-16",55.5374,55.5374,54.0404,54.0702,2061000.0],["2026-03-17",54.5559,55.121,52.94,53.2473,2616500.0],["2026-03-18",53.0292,53.8223,52.8409,53.1184,3270600.0],["2026-03-19",52.3253,54.1396,51.9783,53.6538,2610800.0],["2026-03-20",53.6538,54.6055,53.1085,53.971,7471200.0],["2026-03-23",54.8435,55.0616,53.7331,54.0206,3125400.0],["2026-03-24",53.5546,56.162,53.5546,54.8831,3115200.0],["2026-03-25",55.3689,56.3107,55.0219,55.706,2102600.0],["2026-03-26",55.121,57.1038,55.1012,56.1719,2586500.0],["2026-03-27",55.6266,55.934,52.8012,53.1878,3443100.0],["2026-03-30",53.4059,53.634,51.4827,52.0477,3337000.0],["2026-03-31",52.7913,53.3266,51.6611,53.0887,3538800.0],["2026-04-01",53.1284,53.9215,52.4443,52.7615,3277600.0],["2026-04-02",52.5335,54.8633,51.8693,54.7146,5395300.0],["2026-04-06",55.012,55.7159,54.6353,55.4879,2294100.0],["2026-04-07",55.468,55.468,53.515,54.5857,2616600.0],["2026-04-08",55.7753,56.1521,54.8732,56.0529,3612100.0],["2026-04-09",55.7654,56.4693,55.468,56.0728,3006600.0],["2026-04-10",56.5486,56.8361,55.6366,55.8745,2163800.0],["2026-04-13",55.6663,56.0728,54.893,56.0133,2748200.0],["2026-04-14",56.0133,57.0047,55.5672,56.7866,2432000.0],["2026-04-15",56.6874,57.4904,56.2215,57.431,2180200.0],["2026-04-16",57.6689,58.4918,57.2525,58.1943,1973100.0],["2026-04-17",58.6206,59.7112,57.0146,58.4818,3257500.0],["2026-04-20",56.965,59.0965,56.9055,58.9478,2651100.0],["2026-04-21",59.3939,60.5142,59.1758,59.4236,2220700.0],["2026-04-22",61.0594,61.575,60.7719,61.2379,2726700.0],["2026-04-23",61.6642,61.7534,60.0581,61.0198,2743300.0],["2026-04-24",62.2888,63.3,61.2775,63.1017,4086500.0],["2026-04-27",63.1513,63.4487,60.425,61.5849,2346900.0],["2026-04-28",60.9008,61.8129,60.2366,60.4547,2773000.0],["2026-04-29",61.3469,62.8538,60.7719,62.1202,3540400.0],["2026-04-30",62.4771,69.8431,62.3879,69.5655,8172500.0],["2026-05-01",68.8616,69.2979,66.7004,68.8022,4195200.0],["2026-05-04",68.3065,69.3276,67.6621,68.2569,3346400.0],["2026-05-05",68.3461,72.1828,68.1181,71.9349,6799600.0],["2026-05-06",67.4539,67.4539,61.0099,64.4103,10389600.0],["2026-05-07",64.5987,66.9681,64.0039,64.4797,6475200.0],["2026-05-08",66.5121,66.859,64.8366,66.2047,5143900.0],["2026-05-11",66.1353,69.5655,65.8875,69.5259,5647600.0],["2026-05-12",68.9112,69.3375,64.0931,65.7388,7018800.0],["2026-05-13",67.1168,68.1578,66.1254,67.553,4624800.0],["2026-05-14",67.9991,68.0388,65.7883,66.4823,4634000.0],["2026-05-15",65.1439,69.2879,65.0944,67.9397,5534900.0],["2026-05-18",68.9806,70.428,67.672,69.744,6801300.0],["2026-05-19",69.3871,71.7367,68.6138,69.744,4897700.0],["2026-05-20",69.8927,73.8087,69.7043,73.7095,4165800.0],["2026-05-21",73.3625,73.6798,70.5371,72.9065,5192800.0],["2026-05-22",72.9561,81.7497,72.9561,81.71,5335800.0],["2026-05-26",82.7,84.79,80.0,83.42,6017200.0],["2026-05-27",84.08,85.18,78.15,78.68,5353200.0],["2026-05-28",78.65,82.08,77.9,81.41,4239500.0],["2026-05-29",82.43,83.71,77.61,77.85,5407000.0],["2026-06-01",77.8,77.81,74.16,75.49,4868300.0],["2026-06-02",77.19,80.63,75.84,79.12,6927000.0],["2026-06-03",79.0,82.41,77.36,80.66,3354100.0],["2026-06-04",79.11,81.87,78.8,79.93,3770900.0],["2026-06-05",78.0,78.37,72.8,73.57,7170200.0],["2026-06-08",75.34,78.89,74.18,75.37,5969300.0],["2026-06-09",75.91,77.29,69.37,73.56,5884200.0],["2026-06-10",72.56,73.69,70.23,70.29,3989400.0],["2026-06-11",71.1,73.16,70.21,72.73,4751300.0],["2026-06-12",72.35,74.19,71.27,73.97,2261700.0],["2026-06-15",75.78,76.72,73.6,76.26,4384200.0],["2026-06-16",75.29,75.88,71.2,71.42,4956900.0],["2026-06-17",72.26,72.89,69.27,69.38,3922200.0],["2026-06-18",71.41,72.77,68.49,72.45,9405000.0],["2026-06-22",72.9,79.2,71.82,76.18,8013400.0],["2026-06-23",72.88,75.1,71.98,73.44,8503800.0],["2026-06-24",73.54,73.63,69.31,71.4,6630300.0],["2026-06-25",73.25,74.58,68.47,69.94,4585000.0],["2026-06-26",68.02,69.12,66.64,68.0,8308400.0],["2026-06-29",68.5,68.56,65.09,67.71,4353200.0],["2026-06-30",67.25,69.4,67.02,67.8,4960100.0],["2026-07-01",67.17,68.57,65.47,65.93,6482700.0],["2026-07-02",66.25,67.81,62.0,62.56,6220500.0],["2026-07-06",63,64.46,61.72,61.91,4337302.588549],["2026-07-07",60.37,61.65,59.19,59.76,5313570.812581],["2026-07-08",59.275,59.52,57.21,58.49,7460270.283629],["2026-07-09",60.11,61.24,58.78,59.95,4957985.808489],["2026-07-10",59.26,61.31,59.17,60.38,3361787.480347],["2026-07-13",59.85,60.49,57.82,58.24,4179234.466717],["2026-07-14",59.25,59.82,56.46,56.58,4433507.530641],["2026-07-15",57.2,57.98,55.425,57.51,4255690.525608],["2026-07-16",56.66,57.73,55.55,57.63,5773483.140021],["2026-07-17",56.705,59.575,56.705,59.35,5816049.864695],["2026-07-20",60.02,60.4,58.975,59.8,4000427.828994],["2026-07-21",61.68,63.43,61.15,62.95,5775889.743118],["2026-07-22",62.43,63.89,62.25,63.16,3314571.93588],["2026-07-23",62.395,62.895,59.73,60.47,5453200.843554],["2026-07-24",60.23,61.41,59.95,60.21,4801013.028221],["2026-07-27",60.29,63.7,60.24,63.44,5435893.268895],["2026-07-28",63.85,65.52,62.63,64.68,8036067.636184],["2026-07-29",58.59,64.08,57.5,61.19,17020757.326098],["2026-07-30",61.32,62.54,59.86,62.48,8539335.964039],["2026-07-31",63.34,63.34,60.42,62.28,6202596.569097]]}