{"t":"TOL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-07-08",0.9034,0.9222,0.9034,0.9034,11274000.0],["1986-07-09",0.9034,0.9222,0.9034,0.9034,1141200.0],["1986-07-10",0.9222,0.941,0.9222,0.9222,1021200.0],["1986-07-11",0.9316,0.941,0.9316,0.9316,644400.0],["1986-07-14",0.9316,0.9316,0.9128,0.9128,826800.0],["1986-07-15",0.894,0.894,0.8657,0.8657,811200.0],["1986-07-16",0.8657,0.9128,0.8563,0.894,498000.0],["1986-07-17",0.894,0.9034,0.8563,0.8563,303600.0],["1986-07-18",0.8563,0.8845,0.8375,0.8375,291600.0],["1986-07-21",0.8375,0.8563,0.8093,0.8281,238800.0],["1986-07-22",0.8281,0.8469,0.7999,0.8375,274800.0],["1986-07-23",0.8375,0.8375,0.7904,0.7904,342000.0],["1986-07-24",0.7904,0.7999,0.7434,0.781,466800.0],["1986-07-25",0.781,0.7904,0.7434,0.7528,292800.0],["1986-07-28",0.7528,0.7716,0.7246,0.7434,320400.0],["1986-07-29",0.7434,0.7434,0.7246,0.734,172800.0],["1986-07-30",0.7246,0.7246,0.6963,0.7058,163200.0],["1986-07-31",0.7058,0.734,0.7058,0.7246,130800.0],["1986-08-01",0.7434,0.7904,0.7434,0.7716,314400.0],["1986-08-04",0.7716,0.7904,0.7622,0.7904,216000.0],["1986-08-05",0.7904,0.7999,0.6775,0.7246,2068800.0],["1986-08-06",0.734,0.7622,0.734,0.7528,464400.0],["1986-08-07",0.7528,0.7528,0.734,0.7434,222000.0],["1986-08-08",0.7434,0.7528,0.734,0.734,190800.0],["1986-08-11",0.734,0.7904,0.7246,0.781,404400.0],["1986-08-12",0.781,0.8281,0.7716,0.8187,956400.0],["1986-08-13",0.8187,0.8469,0.8093,0.8187,475200.0],["1986-08-14",0.8281,0.8563,0.8281,0.8563,230400.0],["1986-08-15",0.8563,0.8845,0.8563,0.8657,292800.0],["1986-08-18",0.8657,0.8845,0.8563,0.8657,88800.0],["1986-08-19",0.8657,0.8751,0.8469,0.8469,156000.0],["1986-08-20",0.8469,0.8563,0.8375,0.8469,140400.0],["1986-08-21",0.8469,0.8469,0.781,0.8187,808800.0],["1986-08-22",0.7999,0.7999,0.781,0.7999,106800.0],["1986-08-25",0.7904,0.7904,0.7528,0.7528,438000.0],["1986-08-26",0.7528,0.7904,0.7246,0.7904,486000.0],["1986-08-27",0.781,0.781,0.7528,0.7622,427200.0],["1986-08-28",0.7622,0.7716,0.7528,0.7716,64800.0],["1986-08-29",0.7716,0.781,0.7622,0.7716,105600.0],["1986-09-02",0.781,0.7999,0.781,0.7999,127200.0],["1986-09-03",0.7999,0.7999,0.7716,0.7716,90000.0],["1986-09-04",0.7716,0.7904,0.7622,0.7622,118800.0],["1986-09-05",0.7622,0.7999,0.7622,0.7999,223200.0],["1986-09-08",0.8093,0.8657,0.8093,0.8563,417600.0],["1986-09-09",0.8657,0.9128,0.8657,0.8751,453600.0],["1986-09-10",0.8751,0.894,0.8657,0.8657,158400.0],["1986-09-11",0.8657,0.8751,0.7999,0.8281,194400.0],["1986-09-12",0.8281,0.8281,0.8093,0.8093,127200.0],["1986-09-15",0.8093,0.8375,0.8093,0.8187,66000.0],["1986-09-16",0.8187,0.8281,0.8093,0.8281,24000.0],["1986-09-17",0.8281,0.8375,0.8187,0.8281,34800.0],["1986-09-18",0.8375,0.8469,0.8375,0.8469,132000.0],["1986-09-19",0.8469,0.8657,0.8375,0.8563,255600.0],["1986-09-22",0.8563,0.8657,0.8563,0.8657,122400.0],["1986-09-23",0.8657,0.9034,0.8563,0.8845,284400.0],["1986-09-24",0.8845,0.9222,0.8845,0.9034,448800.0],["1986-09-25",0.9034,0.9128,0.8845,0.9034,162000.0],["1986-09-26",0.9034,0.9504,0.894,0.941,283200.0],["1986-09-29",0.941,0.941,0.8845,0.9034,207600.0],["1986-09-30",0.9034,0.9222,0.894,0.9222,92400.0],["1986-10-01",0.9222,0.9222,0.9034,0.9222,177600.0],["1986-10-02",0.9222,0.9692,0.9034,0.9598,555600.0],["1986-10-03",0.9598,1.0163,0.9598,0.9598,517200.0],["1986-10-06",0.9598,0.9692,0.9504,0.9598,103200.0],["1986-10-07",0.9598,0.9598,0.9222,0.9504,250800.0],["1986-10-08",0.9316,0.9316,0.9128,0.9222,218400.0],["1986-10-09",0.9222,0.9692,0.9222,0.9598,552000.0],["1986-10-10",0.9598,0.9692,0.9316,0.9692,211200.0],["1986-10-13",0.9692,0.9975,0.9692,0.9975,396000.0],["1986-10-14",0.9975,0.9975,0.941,0.9692,594000.0],["1986-10-15",0.9692,1.0351,0.9692,1.0257,1419600.0],["1986-10-16",1.0257,1.0633,1.0257,1.0351,891600.0],["1986-10-17",1.0351,1.1292,1.0163,1.1104,928800.0],["1986-10-20",1.1104,1.1198,1.0633,1.1198,909600.0],["1986-10-21",1.1198,1.1292,1.0539,1.0916,369600.0],["1986-10-22",1.0916,1.1292,1.0822,1.1198,633600.0],["1986-10-23",1.1198,1.1386,1.0916,1.1104,259200.0],["1986-10-24",1.1104,1.1198,1.0916,1.101,208800.0],["1986-10-27",1.101,1.148,1.101,1.148,644400.0],["1986-10-28",1.148,1.1951,1.148,1.148,1051200.0],["1986-10-29",1.148,1.1669,1.1292,1.148,499200.0],["1986-10-30",1.148,1.1763,1.1386,1.1763,573600.0],["1986-10-31",1.1763,1.2515,1.1763,1.2515,886800.0],["1986-11-03",1.2515,1.2798,1.2421,1.2421,1122000.0],["1986-11-04",1.2421,1.2892,1.2327,1.2798,524400.0],["1986-11-05",1.2798,1.2892,1.261,1.2704,273600.0],["1986-11-06",1.2704,1.2892,1.261,1.2798,224400.0],["1986-11-07",1.2798,1.3362,1.2798,1.3362,328800.0],["1986-11-10",1.3174,1.3174,1.2233,1.2421,661200.0],["1986-11-11",1.2515,1.3174,1.2515,1.2892,852000.0],["1986-11-12",1.2892,1.308,1.2798,1.2798,213600.0],["1986-11-13",1.2798,1.2798,1.2704,1.2704,146400.0],["1986-11-14",1.2704,1.2986,1.2515,1.2892,462000.0],["1986-11-17",1.2892,1.2986,1.261,1.261,183600.0],["1986-11-18",1.261,1.261,1.1292,1.148,850800.0],["1986-11-19",1.148,1.2045,1.1292,1.1951,362400.0],["1986-11-20",1.1951,1.2139,1.1857,1.1857,244800.0],["1986-11-21",1.1857,1.2986,1.1763,1.2327,618000.0],["1986-11-24",1.2327,1.2798,1.2327,1.2421,488400.0],["1986-11-25",1.2421,1.261,1.2045,1.2139,139200.0],["1986-11-26",1.2139,1.2233,1.1951,1.2139,103200.0],["1986-11-28",1.1951,1.1951,1.1763,1.1951,403200.0],["1986-12-01",1.1951,1.2233,1.1574,1.2233,361200.0],["1986-12-02",1.2233,1.2233,1.1951,1.2233,178800.0],["1986-12-03",1.2233,1.2327,1.1763,1.1951,111600.0],["1986-12-04",1.1951,1.1951,1.1669,1.1951,387600.0],["1986-12-05",1.1951,1.1951,1.1669,1.1669,102000.0],["1986-12-08",1.1669,1.1669,1.1292,1.148,864000.0],["1986-12-09",1.148,1.148,1.1292,1.148,169200.0],["1986-12-10",1.148,1.1669,1.148,1.148,184800.0],["1986-12-11",1.148,1.1574,1.1198,1.1198,165600.0],["1986-12-12",1.1198,1.1292,1.0916,1.1198,400800.0],["1986-12-15",1.1198,1.1292,1.1104,1.1198,177600.0],["1986-12-16",1.1198,1.2139,1.1198,1.2139,532800.0],["1986-12-17",1.2139,1.2139,1.1763,1.1951,183600.0],["1986-12-18",1.1951,1.2139,1.1763,1.2045,187200.0],["1986-12-19",1.2045,1.2045,1.1763,1.2045,177600.0],["1986-12-22",1.2139,1.2515,1.2139,1.2233,924000.0],["1986-12-23",1.2233,1.2327,1.1669,1.2045,349200.0],["1986-12-24",1.2045,1.2515,1.2045,1.2515,355200.0],["1986-12-26",1.2515,1.2704,1.2327,1.2421,169200.0],["1986-12-29",1.2421,1.2892,1.2421,1.261,271200.0],["1986-12-30",1.261,1.2798,1.2515,1.261,220800.0],["1986-12-31",1.261,1.2892,1.2515,1.2892,211200.0],["1987-01-02",1.2892,1.308,1.2892,1.2986,183600.0],["1987-01-05",1.2986,1.3268,1.2986,1.3268,612000.0],["1987-01-06",1.3268,1.3833,1.3268,1.3551,535200.0],["1987-01-07",1.3551,1.468,1.3268,1.4303,1540800.0],["1987-01-08",1.4303,1.4397,1.3645,1.3927,853200.0],["1987-01-09",1.3927,1.4303,1.3739,1.4115,841200.0],["1987-01-12",1.4115,1.4586,1.4115,1.4492,1416000.0],["1987-01-13",1.4492,1.468,1.4397,1.4586,757200.0],["1987-01-14",1.4586,1.4774,1.4397,1.468,691200.0],["1987-01-15",1.468,1.5338,1.468,1.4868,1106400.0],["1987-01-16",1.4868,1.4868,1.4021,1.4209,500400.0],["1987-01-19",1.4209,1.4868,1.3927,1.4868,283200.0],["1987-01-20",1.4868,1.5056,1.4492,1.4492,469200.0],["1987-01-21",1.4492,1.4962,1.4397,1.4492,577200.0],["1987-01-22",1.4492,1.4868,1.4303,1.4586,355200.0],["1987-01-23",1.4586,1.4774,1.3174,1.3456,368400.0],["1987-01-26",1.3456,1.4021,1.3362,1.3833,226800.0],["1987-01-27",1.3833,1.4586,1.3833,1.4397,255600.0],["1987-01-28",1.4397,1.4586,1.4303,1.4397,180000.0],["1987-01-29",1.4397,1.4586,1.4115,1.4115,278400.0],["1987-01-30",1.4209,1.4492,1.4209,1.4303,85200.0],["1987-02-02",1.4303,1.4586,1.4115,1.4303,124800.0],["1987-02-03",1.4492,1.5056,1.4492,1.4492,564000.0],["1987-02-04",1.4492,1.4868,1.4397,1.4868,246000.0],["1987-02-05",1.4868,1.4868,1.4586,1.4774,192000.0],["1987-02-06",1.4774,1.675,1.4586,1.5997,2890800.0],["1987-02-09",1.5997,1.6656,1.5809,1.6185,2908800.0],["1987-02-10",1.6185,1.7315,1.6185,1.7315,771600.0],["1987-02-11",1.7315,1.882,1.7032,1.8256,1261200.0],["1987-02-12",1.8256,2.1079,1.7973,2.0514,3907200.0],["1987-02-13",2.0514,2.0796,1.9197,1.9949,1351200.0],["1987-02-17",1.9949,2.0796,1.9949,1.9949,721200.0],["1987-02-18",1.9949,2.0514,1.9761,2.0326,603600.0],["1987-02-19",1.9949,1.9949,1.8632,1.9385,1033200.0],["1987-02-20",1.9385,2.0043,1.9385,1.9479,460800.0],["1987-02-23",1.9479,1.9573,1.882,1.9197,234000.0],["1987-02-24",1.9197,1.9479,1.9197,1.9385,176400.0],["1987-02-25",1.9667,2.0043,1.9667,1.9949,212400.0],["1987-02-26",1.9949,2.089,1.9949,2.089,830400.0],["1987-02-27",2.2725,2.2725,2.1173,2.1455,727200.0],["1987-03-02",2.1455,2.2161,1.9761,1.9761,1348800.0],["1987-03-03",1.9902,2.5125,1.9902,2.3855,1896800.0],["1987-03-04",2.4701,2.6819,2.4701,2.6254,2425600.0],["1987-03-05",2.6254,2.6536,2.569,2.569,816800.0],["1987-03-06",2.5831,2.9359,2.5831,2.9218,845600.0],["1987-03-09",2.9218,3.1618,2.7383,3.1618,1215200.0],["1987-03-10",3.1618,3.2888,3.1053,3.2465,1416800.0],["1987-03-11",3.2465,3.7264,3.2182,3.3876,1471200.0],["1987-03-12",3.4582,3.7123,3.4582,3.4864,1646400.0],["1987-03-13",3.4723,3.4723,3.1053,3.1336,1324800.0],["1987-03-16",3.1336,3.1336,2.8936,3.063,1204800.0],["1987-03-17",3.063,3.3171,3.0489,3.3029,1075200.0],["1987-03-18",3.3029,3.3876,3.1618,3.2041,812800.0],["1987-03-19",3.2041,3.2606,3.1759,3.2465,212800.0],["1987-03-20",3.2465,3.2465,3.1759,3.2041,229600.0],["1987-03-23",3.2041,3.2183,2.9642,3.0065,727200.0],["1987-03-24",3.0065,3.0771,2.9783,3.0489,330400.0],["1987-03-25",3.0489,3.19,2.9924,3.1477,428800.0],["1987-03-26",3.1477,3.1477,3.0348,3.1477,308800.0],["1987-03-27",3.1477,3.1477,3.0348,3.0489,327200.0],["1987-03-30",3.0348,3.0348,2.696,3.0065,1167200.0],["1987-03-31",3.0065,3.1336,2.9783,3.1053,540800.0],["1987-04-01",3.0489,3.0489,2.7101,2.823,976000.0],["1987-04-02",2.8795,3.0912,2.8795,2.9924,603200.0],["1987-04-03",2.9924,3.0348,2.9359,2.9359,204800.0],["1987-04-06",2.9783,3.063,2.9783,3.0489,332000.0],["1987-04-07",3.0489,3.0771,3.0206,3.0206,167200.0],["1987-04-08",3.0206,3.0489,2.9924,2.9924,116800.0],["1987-04-09",2.9924,3.0489,2.9924,3.0206,241600.0],["1987-04-10",3.0206,3.0348,2.9359,2.9359,165600.0],["1987-04-13",2.9359,2.9501,2.8513,2.8936,332800.0],["1987-04-14",2.8513,2.8513,2.5972,2.7383,2004000.0],["1987-04-15",2.7807,2.8795,2.7807,2.8654,336000.0],["1987-04-16",2.8936,2.9501,2.8936,2.9501,183200.0],["1987-04-20",2.9501,2.9924,2.8795,2.9924,265600.0],["1987-04-21",3.2183,3.2183,3.0771,3.0771,323600.0],["1987-04-22",3.1053,3.19,3.1053,3.1336,282400.0],["1987-04-23",3.1336,3.2465,3.1053,3.1618,247200.0],["1987-04-24",3.1618,3.2183,2.9359,2.9924,252000.0],["1987-04-27",2.9359,2.9359,2.7666,2.823,100000.0],["1987-04-28",2.823,2.9077,2.823,2.8513,161200.0],["1987-04-29",2.8513,2.9359,2.823,2.8795,254000.0],["1987-04-30",2.8795,2.8795,2.823,2.8795,75200.0],["1987-05-01",2.8795,2.8795,2.7948,2.823,73200.0],["1987-05-04",2.823,2.823,2.6536,2.7101,112800.0],["1987-05-05",2.7101,2.7666,2.5972,2.6254,158400.0],["1987-05-06",2.6254,2.6819,2.456,2.5125,284800.0],["1987-05-07",2.5125,2.5972,2.3996,2.456,312000.0],["1987-05-08",2.6254,2.9924,2.6254,2.6254,636400.0],["1987-05-11",2.6254,2.823,2.6254,2.6536,491200.0],["1987-05-12",2.6536,2.7383,2.6536,2.7101,576800.0],["1987-05-13",2.7101,2.7383,2.5972,2.5972,355200.0],["1987-05-14",2.5972,2.6819,2.5972,2.5972,130400.0],["1987-05-15",2.5972,2.6254,2.3996,2.4278,446000.0],["1987-05-18",2.3713,2.3713,2.089,2.2867,367200.0],["1987-05-19",2.2867,2.2867,2.1173,2.1455,277600.0],["1987-05-20",2.1455,2.2584,1.9761,2.1737,366800.0],["1987-05-21",2.1737,2.3149,2.089,2.089,246800.0],["1987-05-22",2.1737,2.3431,2.1737,2.3149,278800.0],["1987-05-26",2.3149,2.4843,2.3149,2.3713,251200.0],["1987-05-27",2.3713,2.4278,2.3149,2.3149,109200.0],["1987-05-28",2.3149,2.3149,2.202,2.3149,108000.0],["1987-05-29",2.3149,2.4278,2.3149,2.3431,142800.0],["1987-06-01",2.3431,2.4278,2.1173,2.1173,718400.0],["1987-06-02",2.1173,2.202,2.0326,2.089,2026400.0],["1987-06-03",2.089,2.1173,2.0326,2.089,688800.0],["1987-06-04",2.089,2.202,2.0326,2.0608,627200.0],["1987-06-05",2.0326,2.0326,1.5809,1.9197,1454400.0],["1987-06-08",1.9761,2.089,1.9761,2.0608,777600.0],["1987-06-09",2.0608,2.1455,2.0326,2.089,516800.0],["1987-06-10",2.089,2.1455,1.8914,1.9761,1518000.0],["1987-06-11",2.0043,2.2302,2.0043,2.1173,1057600.0],["1987-06-12",2.1737,2.2867,2.1737,2.2867,663200.0],["1987-06-15",2.3149,2.5125,2.3149,2.4278,1130800.0],["1987-06-16",2.4278,2.4843,2.3713,2.4278,435200.0],["1987-06-17",2.4278,2.456,2.3431,2.4278,286000.0],["1987-06-18",2.4278,2.4278,2.202,2.3431,860800.0],["1987-06-19",2.3431,2.3996,2.3149,2.3431,214000.0],["1987-06-22",2.3713,2.4278,2.3713,2.4278,138800.0],["1987-06-23",2.4278,2.4278,2.1455,2.3149,696800.0],["1987-06-24",2.3149,2.3431,2.089,2.1173,903600.0],["1987-06-25",2.1173,2.2584,2.1173,2.202,708000.0],["1987-06-26",2.202,2.2302,2.1455,2.1455,422400.0],["1987-06-29",2.1455,2.202,2.1455,2.1737,167600.0],["1987-06-30",2.1455,2.1455,1.9761,2.0608,1662000.0],["1987-07-01",2.0608,2.1173,2.0608,2.089,346000.0],["1987-07-02",2.089,2.089,2.0326,2.089,159200.0],["1987-07-06",2.089,2.089,2.0608,2.0608,70400.0],["1987-07-07",2.0608,2.089,2.0326,2.0326,351200.0],["1987-07-08",2.0326,2.089,1.9761,2.0043,1018400.0],["1987-07-09",2.0043,2.0326,1.9761,2.0043,241200.0],["1987-07-10",2.0043,2.0043,1.9479,1.9761,234800.0],["1987-07-13",1.9761,2.0043,1.9197,2.0043,327200.0],["1987-07-14",2.0043,2.0043,1.8914,2.0043,194800.0],["1987-07-15",2.0043,2.0043,1.9479,2.0043,270000.0],["1987-07-16",2.0043,2.0043,1.835,1.9479,1188000.0],["1987-07-17",1.9479,2.0608,1.9479,2.0326,212400.0],["1987-07-20",2.0326,2.0326,1.9761,1.9761,163200.0],["1987-07-21",1.9761,2.0043,1.9479,2.0043,148800.0],["1987-07-22",2.0043,2.0043,1.9479,1.9761,76800.0],["1987-07-23",1.9761,1.9761,1.9479,1.9761,87600.0],["1987-07-24",1.9761,1.9761,1.9197,1.9197,254400.0],["1987-07-27",1.9197,2.0043,1.9197,1.9197,330400.0],["1987-07-28",1.9479,2.0326,1.9479,2.0326,118400.0],["1987-07-29",2.0326,2.089,2.0326,2.089,262800.0],["1987-07-30",2.089,2.202,2.089,2.1737,442000.0],["1987-07-31",2.1737,2.1737,2.1173,2.1173,190000.0],["1987-08-03",2.1173,2.1737,2.0608,2.1173,185600.0],["1987-08-04",2.1737,2.2867,2.1737,2.2302,618800.0],["1987-08-05",2.2302,2.2584,2.1173,2.1455,515600.0],["1987-08-06",2.1455,2.1737,2.1455,2.1455,274800.0],["1987-08-07",2.1455,2.1737,2.1173,2.1455,138400.0],["1987-08-10",2.1455,2.1737,2.1173,2.1737,149200.0],["1987-08-11",2.202,2.3149,2.202,2.2584,622400.0],["1987-08-12",2.2584,2.2584,2.202,2.202,226400.0],["1987-08-13",2.202,2.4843,2.202,2.4843,957600.0],["1987-08-14",2.4843,2.4843,2.3996,2.456,699600.0],["1987-08-17",2.456,2.5125,2.3996,2.4843,471200.0],["1987-08-18",2.4843,2.569,2.456,2.5125,771600.0],["1987-08-19",2.5407,2.7101,2.5407,2.6536,1062000.0],["1987-08-20",2.6536,2.823,2.6536,2.823,1136400.0],["1987-08-21",2.823,2.823,2.7383,2.823,1021600.0],["1987-08-24",2.823,2.9077,2.7383,2.823,1055200.0],["1987-08-25",2.823,2.823,2.7383,2.7383,540400.0],["1987-08-26",2.7383,2.7666,2.6536,2.6819,604000.0],["1987-08-27",2.6819,2.7101,2.6254,2.6254,491600.0],["1987-08-28",2.5972,2.5972,2.4843,2.5125,285200.0],["1987-08-31",2.5125,2.5407,2.4278,2.4278,284800.0],["1987-09-01",2.4278,2.5125,2.3996,2.4278,312000.0],["1987-09-02",2.4278,2.456,2.2867,2.456,354000.0],["1987-09-03",2.456,2.5125,2.3431,2.3713,375200.0],["1987-09-04",2.3713,2.4278,2.3149,2.3996,122000.0],["1987-09-08",2.3431,2.3431,2.2584,2.2867,321600.0],["1987-09-09",2.2867,2.3996,2.2867,2.3431,190000.0],["1987-09-10",2.3713,2.456,2.3713,2.3996,153600.0],["1987-09-11",2.3996,2.456,2.3713,2.3713,178400.0],["1987-09-14",2.3713,2.456,2.3713,2.4278,159600.0],["1987-09-15",2.4278,2.456,2.2867,2.3431,161600.0],["1987-09-16",2.3431,2.3431,2.2867,2.3149,60000.0],["1987-09-17",2.3149,2.3431,2.2302,2.3431,131200.0],["1987-09-18",2.3149,2.3149,2.2302,2.2584,182000.0],["1987-09-21",2.2584,2.2867,2.202,2.2302,222400.0],["1987-09-22",2.2302,2.2584,2.1455,2.1737,227200.0],["1987-09-23",2.202,2.2867,2.202,2.2302,150800.0],["1987-09-24",2.2302,2.2867,2.2302,2.2584,53200.0],["1987-09-25",2.2584,2.3149,2.1455,2.1737,248800.0],["1987-09-28",2.1737,2.2302,2.1737,2.1737,78000.0],["1987-09-29",2.1737,2.2302,2.1455,2.202,160400.0],["1987-09-30",2.202,2.2302,2.1455,2.202,111200.0],["1987-10-01",2.202,2.2302,2.1455,2.1737,261200.0],["1987-10-02",2.1737,2.1737,2.1173,2.1455,460800.0],["1987-10-05",2.1455,2.202,2.1173,2.1455,194000.0],["1987-10-06",2.1455,2.1737,2.0043,2.089,261600.0],["1987-10-07",2.089,2.089,2.0043,2.089,199200.0],["1987-10-08",2.089,2.089,1.9197,1.9761,406000.0],["1987-10-09",1.9761,1.9761,1.835,1.8914,204400.0],["1987-10-12",1.8914,1.9479,1.8067,1.9197,242800.0],["1987-10-13",1.9197,1.9761,1.8914,1.9197,188000.0],["1987-10-14",1.9197,1.9479,1.835,1.8914,159600.0],["1987-10-15",1.8914,1.9197,1.8067,1.8067,142000.0],["1987-10-16",1.8067,1.835,1.6656,1.6938,230800.0],["1987-10-19",1.6656,1.6656,1.1857,1.2139,755200.0],["1987-10-20",1.2139,1.2986,1.0163,1.1574,904000.0],["1987-10-21",1.2421,1.6374,1.2421,1.6374,884800.0],["1987-10-22",1.6374,1.7785,1.4115,1.6374,572400.0],["1987-10-23",1.6091,1.6091,1.4115,1.4115,241200.0],["1987-10-26",1.4115,1.4115,1.1292,1.1292,777600.0],["1987-10-27",1.1292,1.3551,1.101,1.1292,680800.0],["1987-10-28",1.1292,1.2704,1.0728,1.1574,214400.0],["1987-10-29",1.1574,1.2986,1.1292,1.2704,297600.0],["1987-10-30",1.3551,1.5244,1.3551,1.4115,448400.0],["1987-11-02",1.4115,1.5244,1.4115,1.4397,212000.0],["1987-11-03",1.4115,1.4115,1.2986,1.3268,174000.0],["1987-11-04",1.3268,1.3551,1.2986,1.3551,49600.0],["1987-11-05",1.3268,1.3268,1.2704,1.3268,132000.0],["1987-11-06",1.3268,1.4115,1.3268,1.3268,176400.0],["1987-11-09",1.3268,1.3268,1.2704,1.2986,46400.0],["1987-11-10",1.2986,1.2986,1.2421,1.2421,118000.0],["1987-11-11",1.2421,1.2704,1.2139,1.2704,129600.0],["1987-11-12",1.2986,1.3833,1.2986,1.3268,160400.0],["1987-11-13",1.3268,1.3268,1.2704,1.3268,67600.0],["1987-11-16",1.3268,1.4115,1.3268,1.3551,95200.0],["1987-11-17",1.3551,1.3551,1.2986,1.3268,85600.0],["1987-11-18",1.3268,1.3268,1.2986,1.3268,78000.0],["1987-11-19",1.2986,1.2986,1.2139,1.2704,93200.0],["1987-11-20",1.2421,1.2421,1.1574,1.2139,109200.0],["1987-11-23",1.2421,1.2704,1.2421,1.2421,90400.0],["1987-11-24",1.2421,1.2704,1.2139,1.2704,64800.0],["1987-11-25",1.2704,1.3268,1.2421,1.2986,168000.0],["1987-11-27",1.2986,1.3268,1.2704,1.2986,49600.0],["1987-11-30",1.2704,1.2704,1.1574,1.2139,144800.0],["1987-12-01",1.2139,1.2704,1.1574,1.1574,97600.0],["1987-12-02",1.1574,1.2139,1.101,1.1292,143600.0],["1987-12-03",1.1292,1.1292,1.0445,1.0728,288400.0],["1987-12-04",1.0728,1.0728,1.0163,1.0163,250000.0],["1987-12-07",1.0163,1.101,0.9881,1.0445,224400.0],["1987-12-08",1.0445,1.101,1.0163,1.0445,226400.0],["1987-12-09",1.0445,1.1857,1.0445,1.1574,214000.0],["1987-12-10",1.1574,1.1857,1.101,1.1857,125200.0],["1987-12-11",1.1857,1.1857,1.1292,1.1574,306000.0],["1987-12-14",1.1574,1.1857,1.1292,1.1292,138800.0],["1987-12-15",1.1292,1.1857,1.1292,1.1574,135600.0],["1987-12-16",1.1857,1.3268,1.1857,1.2986,433600.0],["1987-12-17",1.3833,1.5244,1.3833,1.4962,593600.0],["1987-12-18",1.4962,1.4962,1.3833,1.468,232800.0],["1987-12-21",1.468,1.468,1.3551,1.4115,192000.0],["1987-12-22",1.4115,1.4115,1.2986,1.2986,312400.0],["1987-12-23",1.3268,1.4115,1.3268,1.3551,219600.0],["1987-12-24",1.3551,1.3833,1.3268,1.3268,70400.0],["1987-12-28",1.3268,1.3551,1.2421,1.2704,140800.0],["1987-12-29",1.2704,1.3268,1.2704,1.2986,171200.0],["1987-12-30",1.2986,1.3268,1.2421,1.2986,200800.0],["1987-12-31",1.2421,1.2421,1.1574,1.1857,453600.0],["1988-01-04",1.2139,1.3551,1.2139,1.3268,177200.0],["1988-01-05",1.4115,1.4397,1.3268,1.3551,316000.0],["1988-01-06",1.3551,1.4115,1.2421,1.3551,463200.0],["1988-01-07",1.3268,1.3833,1.3268,1.3833,101200.0],["1988-01-08",1.3833,1.3833,1.2986,1.2986,222800.0],["1988-01-11",1.2704,1.3268,1.2139,1.2704,111200.0],["1988-01-12",1.3268,1.3268,1.2421,1.2421,43200.0],["1988-01-13",1.1857,1.2986,1.1857,1.2986,77200.0],["1988-01-14",1.2986,1.3268,1.2704,1.2704,24000.0],["1988-01-15",1.3268,1.3551,1.2986,1.3551,51600.0],["1988-01-18",1.468,1.468,1.4397,1.468,536000.0],["1988-01-19",1.468,1.4962,1.4397,1.4962,182800.0],["1988-01-20",1.4962,1.4962,1.3551,1.3833,228800.0],["1988-01-21",1.3833,1.4397,1.3833,1.4115,206400.0],["1988-01-22",1.4397,1.468,1.4397,1.468,144000.0],["1988-01-25",1.468,1.468,1.4397,1.4397,347200.0],["1988-01-26",1.468,1.4962,1.4397,1.4397,144000.0],["1988-01-27",1.4397,1.4962,1.4115,1.468,305600.0],["1988-01-28",1.468,1.468,1.4397,1.4397,103200.0],["1988-01-29",1.4397,1.5809,1.4397,1.5809,316000.0],["1988-02-01",1.6656,1.6656,1.5244,1.5809,342400.0],["1988-02-02",1.5809,1.7785,1.5809,1.7503,777600.0],["1988-02-03",1.7503,1.8067,1.6938,1.7503,508800.0],["1988-02-04",1.7503,1.7503,1.6656,1.722,118400.0],["1988-02-05",1.6938,1.722,1.5809,1.6656,96000.0],["1988-02-08",1.6091,1.6091,1.5244,1.5809,184000.0],["1988-02-09",1.6091,1.6091,1.5527,1.6091,85200.0],["1988-02-10",1.5809,1.6374,1.5809,1.6374,156800.0],["1988-02-11",1.6374,1.6374,1.5809,1.6374,76400.0],["1988-02-12",1.6091,1.6091,1.5527,1.6091,132400.0],["1988-02-16",1.5809,1.6091,1.5527,1.5809,82800.0],["1988-02-17",1.6091,1.6656,1.5244,1.6374,151200.0],["1988-02-18",1.5809,1.6091,1.5527,1.5809,147600.0],["1988-02-19",1.5527,1.6091,1.5527,1.5809,118800.0],["1988-02-22",1.5527,1.5809,1.4962,1.5244,700000.0],["1988-02-23",1.5244,1.5244,1.4962,1.4962,152000.0],["1988-02-24",1.4962,1.5244,1.4962,1.5244,96000.0],["1988-02-25",1.5244,1.5527,1.4962,1.5244,144800.0],["1988-02-26",1.5244,1.5527,1.4962,1.5244,136400.0],["1988-02-29",1.5244,1.5809,1.468,1.5809,223200.0],["1988-03-01",1.5809,1.6091,1.4962,1.5244,557200.0],["1988-03-02",1.5527,1.5527,1.5244,1.5527,146000.0],["1988-03-03",1.5527,1.5527,1.5244,1.5244,195600.0],["1988-03-04",1.5244,1.5527,1.4962,1.5527,232000.0],["1988-03-07",1.5244,1.5527,1.4962,1.5244,126400.0],["1988-03-08",1.5527,1.5809,1.5527,1.5527,93200.0],["1988-03-09",1.5244,1.5809,1.5244,1.5244,155600.0],["1988-03-10",1.5244,1.5527,1.4115,1.4115,242000.0],["1988-03-11",1.4397,1.468,1.4397,1.468,78000.0],["1988-03-14",1.4962,1.4962,1.468,1.4962,70400.0],["1988-03-15",1.4962,1.5244,1.468,1.4962,71600.0],["1988-03-16",1.468,1.5244,1.4115,1.468,225200.0],["1988-03-17",1.468,1.468,1.4115,1.468,188800.0],["1988-03-18",1.468,1.468,1.4115,1.4115,108800.0],["1988-03-21",1.4397,1.4397,1.3833,1.4397,68800.0],["1988-03-22",1.4115,1.4397,1.3833,1.4115,79600.0],["1988-03-23",1.3551,1.4115,1.3268,1.4115,337200.0],["1988-03-24",1.4115,1.4115,1.3551,1.3833,64000.0],["1988-03-25",1.4115,1.4115,1.3833,1.3833,81200.0],["1988-03-28",1.3833,1.4115,1.3551,1.3833,62000.0],["1988-03-29",1.4115,1.4397,1.3833,1.4115,118000.0],["1988-03-30",1.4397,1.4397,1.3833,1.4115,89200.0],["1988-03-31",1.4115,1.4397,1.3833,1.4115,96000.0],["1988-04-04",1.4115,1.4115,1.3833,1.4115,43600.0],["1988-04-05",1.3833,1.4115,1.3551,1.3833,34000.0],["1988-04-06",1.3551,1.4115,1.3551,1.3833,54400.0],["1988-04-07",1.3833,1.4115,1.3833,1.3833,90400.0],["1988-04-08",1.3833,1.4115,1.3551,1.4115,79200.0],["1988-04-11",1.4115,1.4115,1.3551,1.3551,151600.0],["1988-04-12",1.3551,1.3833,1.3551,1.3551,76400.0],["1988-04-13",1.3551,1.3833,1.3268,1.3833,99200.0],["1988-04-14",1.3551,1.3551,1.2986,1.3551,107200.0],["1988-04-15",1.2986,1.3551,1.2704,1.2986,100400.0],["1988-04-18",1.2704,1.3268,1.2421,1.3268,132000.0],["1988-04-19",1.3268,1.3833,1.3268,1.3268,99600.0],["1988-04-20",1.3268,1.3268,1.2421,1.2704,218400.0],["1988-04-21",1.2704,1.2986,1.2704,1.2704,37200.0],["1988-04-22",1.2986,1.2986,1.2421,1.2704,65200.0],["1988-04-25",1.2704,1.2986,1.2421,1.2421,54000.0],["1988-04-26",1.2421,1.2986,1.2421,1.2986,164800.0],["1988-04-27",1.2704,1.3268,1.2421,1.2704,616400.0],["1988-04-28",1.2704,1.2986,1.2421,1.2421,109200.0],["1988-04-29",1.2421,1.3268,1.2421,1.2986,116400.0],["1988-05-02",1.3268,1.3268,1.2421,1.2704,139600.0],["1988-05-03",1.2421,1.2986,1.2421,1.2421,86400.0],["1988-05-04",1.2421,1.2704,1.2421,1.2421,58800.0],["1988-05-05",1.2139,1.2421,1.1857,1.1857,88000.0],["1988-05-06",1.1857,1.2139,1.1574,1.1857,160000.0],["1988-05-09",1.2139,1.2139,1.1292,1.1292,246400.0],["1988-05-10",1.1574,1.1857,1.101,1.1292,154400.0],["1988-05-11",1.1292,1.1857,1.101,1.1857,242400.0],["1988-05-12",1.1857,1.2704,1.1857,1.2139,240400.0],["1988-05-13",1.2421,1.2421,1.2139,1.2139,56800.0],["1988-05-16",1.2139,1.2421,1.2139,1.2139,28800.0],["1988-05-17",1.2139,1.2139,1.1574,1.1574,172400.0],["1988-05-18",1.1292,1.1574,1.101,1.1292,146000.0],["1988-05-19",1.1292,1.1292,1.0728,1.101,73200.0],["1988-05-20",1.101,1.1574,1.101,1.1292,34800.0],["1988-05-23",1.1292,1.1574,1.0728,1.101,149600.0],["1988-05-24",1.0728,1.101,1.0728,1.101,24400.0],["1988-05-25",1.101,1.1857,1.0445,1.1857,297200.0],["1988-05-26",1.1292,1.2139,1.1292,1.1857,216800.0],["1988-05-27",1.1574,1.2139,1.1292,1.1857,78400.0],["1988-05-31",1.1857,1.2421,1.1574,1.1857,126400.0],["1988-06-01",1.1857,1.3268,1.1857,1.2986,204000.0],["1988-06-02",1.3268,1.3268,1.2421,1.2704,157200.0],["1988-06-03",1.2704,1.2986,1.2421,1.2986,61600.0],["1988-06-06",1.3268,1.3551,1.2704,1.2704,73600.0],["1988-06-07",1.2421,1.2704,1.2139,1.2421,81600.0],["1988-06-08",1.2704,1.2986,1.2421,1.2986,60800.0],["1988-06-09",1.2704,1.2986,1.2421,1.2986,158400.0],["1988-06-10",1.2986,1.3268,1.2704,1.2704,117600.0],["1988-06-13",1.2986,1.2986,1.2421,1.2704,47600.0],["1988-06-14",1.3268,1.3551,1.2986,1.3268,524800.0],["1988-06-15",1.3268,1.3551,1.2986,1.2986,170000.0],["1988-06-16",1.3268,1.3268,1.2986,1.2986,66000.0],["1988-06-17",1.3268,1.3268,1.2704,1.2704,98000.0],["1988-06-20",1.2986,1.2986,1.2704,1.2986,60400.0],["1988-06-21",1.2986,1.3268,1.2704,1.2704,90000.0],["1988-06-22",1.2986,1.3268,1.2704,1.2986,88000.0],["1988-06-23",1.2986,1.2986,1.2704,1.2704,53600.0],["1988-06-24",1.2421,1.2704,1.2421,1.2704,30000.0],["1988-06-27",1.2704,1.2704,1.2421,1.2421,29200.0],["1988-06-28",1.2421,1.3551,1.2421,1.3551,154800.0],["1988-06-29",1.2986,1.3833,1.2986,1.3551,168000.0],["1988-06-30",1.3551,1.4397,1.3551,1.4397,294800.0],["1988-07-01",1.4115,1.468,1.4115,1.468,172800.0],["1988-07-05",1.4962,1.4962,1.4115,1.4115,168000.0],["1988-07-06",1.4115,1.468,1.3833,1.3833,228800.0],["1988-07-07",1.3833,1.4115,1.3833,1.4115,111600.0],["1988-07-08",1.3833,1.4397,1.3833,1.4397,127600.0],["1988-07-11",1.4115,1.4397,1.4115,1.4115,21600.0],["1988-07-12",1.4115,1.4115,1.3833,1.4115,22400.0],["1988-07-13",1.3833,1.4115,1.3551,1.3551,56000.0],["1988-07-14",1.3551,1.3833,1.3268,1.3833,71600.0],["1988-07-15",1.3551,1.3833,1.3268,1.3551,33200.0],["1988-07-18",1.3551,1.3551,1.2704,1.3268,63600.0],["1988-07-19",1.2986,1.3268,1.2986,1.2986,91600.0],["1988-07-20",1.2986,1.2986,1.2704,1.2986,20000.0],["1988-07-21",1.2986,1.2986,1.2704,1.2704,55200.0],["1988-07-22",1.2704,1.2704,1.1574,1.2139,209200.0],["1988-07-25",1.2139,1.2139,1.1574,1.1574,199600.0],["1988-07-26",1.1574,1.2139,1.1574,1.1857,58400.0],["1988-07-27",1.2139,1.2421,1.2139,1.2421,36400.0],["1988-07-28",1.2139,1.2704,1.2139,1.2139,98800.0],["1988-07-29",1.2139,1.2704,1.1857,1.2704,65600.0],["1988-08-01",1.2704,1.2986,1.2704,1.2704,124000.0],["1988-08-02",1.2986,1.3268,1.2986,1.2986,59600.0],["1988-08-03",1.3268,1.3268,1.2986,1.2986,37600.0],["1988-08-04",1.3268,1.3551,1.2986,1.3268,34000.0],["1988-08-05",1.3551,1.3551,1.3268,1.3268,21600.0],["1988-08-08",1.3268,1.3551,1.2986,1.2986,66000.0],["1988-08-09",1.2986,1.2986,1.1857,1.1857,180000.0],["1988-08-10",1.1857,1.2139,1.1857,1.1857,39200.0],["1988-08-11",1.1857,1.2704,1.1857,1.2139,72800.0],["1988-08-12",1.1857,1.2139,1.1857,1.2139,34400.0],["1988-08-15",1.1857,1.1857,1.1574,1.1574,12800.0],["1988-08-16",1.1292,1.1857,1.1292,1.1574,143600.0],["1988-08-17",1.1574,1.1574,1.1292,1.1292,54000.0],["1988-08-18",1.1574,1.1574,1.1292,1.1574,73200.0],["1988-08-19",1.1574,1.1857,1.1292,1.1857,38400.0],["1988-08-22",1.1292,1.1292,1.1292,1.1292,66400.0],["1988-08-23",1.1574,1.1574,1.1292,1.1292,70800.0],["1988-08-24",1.1292,1.1292,1.101,1.1292,82800.0],["1988-08-25",1.1292,1.1574,1.101,1.1292,39600.0],["1988-08-26",1.1292,1.1574,1.1292,1.1292,44000.0],["1988-08-29",1.1292,1.2704,1.1292,1.2139,110800.0],["1988-08-30",1.2139,1.2421,1.1574,1.1574,104400.0],["1988-08-31",1.1857,1.2139,1.1857,1.1857,58000.0],["1988-09-01",1.2139,1.2139,1.1857,1.2139,70400.0],["1988-09-02",1.2421,1.2421,1.1857,1.2139,69200.0],["1988-09-06",1.2421,1.2421,1.1857,1.2139,16400.0],["1988-09-07",1.2421,1.2421,1.1857,1.1857,74000.0],["1988-09-08",1.2139,1.2139,1.2139,1.2139,33600.0],["1988-09-09",1.2139,1.2139,1.1857,1.2139,24400.0],["1988-09-12",1.2139,1.2421,1.2139,1.2139,34800.0],["1988-09-13",1.2139,1.2421,1.2139,1.2421,88800.0],["1988-09-14",1.2139,1.2421,1.1857,1.1857,86800.0],["1988-09-15",1.1857,1.2139,1.1857,1.1857,30000.0],["1988-09-16",1.2139,1.2139,1.1857,1.1857,107600.0],["1988-09-19",1.1857,1.2139,1.1857,1.2139,33600.0],["1988-09-20",1.1857,1.2139,1.1574,1.1574,58800.0],["1988-09-21",1.1574,1.1574,1.1574,1.1574,6000.0],["1988-09-22",1.1574,1.1857,1.1292,1.1292,65600.0],["1988-09-23",1.1292,1.1574,1.1292,1.1292,88400.0],["1988-09-26",1.101,1.1574,1.101,1.1292,30400.0],["1988-09-27",1.1292,1.1292,1.101,1.1292,16000.0],["1988-09-28",1.1292,1.1292,1.101,1.101,54000.0],["1988-09-29",1.101,1.1292,1.101,1.1292,53200.0],["1988-09-30",1.1292,1.1857,1.101,1.1857,44400.0],["1988-10-03",1.1292,1.1574,1.101,1.1292,105200.0],["1988-10-04",1.101,1.1574,1.101,1.1574,45200.0],["1988-10-05",1.1292,1.1857,1.1292,1.1857,66400.0],["1988-10-06",1.1292,1.1574,1.1292,1.1292,16000.0],["1988-10-07",1.1292,1.1574,1.1292,1.1292,30400.0],["1988-10-10",1.1292,1.1574,1.101,1.101,31600.0],["1988-10-11",1.101,1.1292,1.101,1.101,28800.0],["1988-10-12",1.1292,1.1292,1.101,1.101,73600.0],["1988-10-13",1.101,1.1574,1.101,1.101,36000.0],["1988-10-14",1.101,1.1292,1.0728,1.101,105600.0],["1988-10-17",1.101,1.101,1.0445,1.101,108800.0],["1988-10-18",1.0728,1.101,1.0728,1.0728,116800.0],["1988-10-19",1.101,1.101,1.0728,1.0728,80000.0],["1988-10-20",1.0728,1.101,1.0728,1.101,64800.0],["1988-10-21",1.101,1.1292,1.101,1.1292,24800.0],["1988-10-24",1.101,1.1292,1.0728,1.101,166800.0],["1988-10-25",1.101,1.1292,1.101,1.101,48800.0],["1988-10-26",1.1292,1.1292,1.0728,1.101,89600.0],["1988-10-27",1.0727,1.1292,1.0727,1.1292,31600.0],["1988-10-28",1.101,1.101,1.101,1.101,16800.0],["1988-10-31",1.1292,1.1292,1.101,1.101,90000.0],["1988-11-01",1.101,1.101,1.0728,1.0728,61600.0],["1988-11-02",1.0727,1.1292,1.0727,1.1292,41600.0],["1988-11-03",1.1292,1.1292,1.0728,1.0728,206800.0],["1988-11-04",1.0728,1.101,1.0728,1.0728,114800.0],["1988-11-07",1.0445,1.0445,0.9881,1.0163,200000.0],["1988-11-08",1.0163,1.0445,1.0163,1.0163,274400.0],["1988-11-09",0.9881,1.0163,0.9598,0.9881,132000.0],["1988-11-10",0.9598,0.9598,0.9316,0.9598,276800.0],["1988-11-11",0.9598,0.9598,0.9034,0.9598,166800.0],["1988-11-14",0.9316,0.9598,0.9034,0.9598,237200.0],["1988-11-15",0.9316,0.9598,0.9316,0.9316,30400.0],["1988-11-16",0.9316,0.9598,0.9034,0.9316,189600.0],["1988-11-17",0.9316,0.9598,0.8751,0.9034,99600.0],["1988-11-18",0.9034,0.9316,0.9034,0.9034,164000.0],["1988-11-21",0.9316,1.0163,0.9316,1.0163,285200.0],["1988-11-22",1.0445,1.0728,1.0163,1.0728,110800.0],["1988-11-23",1.0728,1.0728,1.0445,1.0728,67200.0],["1988-11-25",1.0728,1.0728,1.0445,1.0728,40800.0],["1988-11-28",1.0445,1.0728,1.0163,1.0445,88000.0],["1988-11-29",1.0445,1.0728,1.0445,1.0728,73200.0],["1988-11-30",1.0728,1.0728,1.0445,1.0728,50800.0],["1988-12-01",1.0728,1.0728,1.0445,1.0445,36400.0],["1988-12-02",1.0728,1.0728,1.0445,1.0445,484800.0],["1988-12-05",1.0445,1.0728,1.0163,1.0445,68000.0],["1988-12-06",1.0445,1.101,1.0445,1.0728,41600.0],["1988-12-07",1.0728,1.101,1.0445,1.0445,136000.0],["1988-12-08",1.0728,1.0728,1.0445,1.0728,41600.0],["1988-12-09",1.0728,1.0728,1.0445,1.0728,82800.0],["1988-12-12",1.0445,1.0445,1.0163,1.0163,82400.0],["1988-12-13",1.0163,1.0728,1.0163,1.0728,85200.0],["1988-12-14",1.0445,1.0728,1.0163,1.0728,206400.0],["1988-12-15",1.0445,1.101,1.0445,1.0445,105600.0],["1988-12-16",1.0445,1.101,1.0445,1.101,97200.0],["1988-12-19",1.1292,1.1292,1.0728,1.0728,182400.0],["1988-12-20",1.101,1.101,1.0728,1.0728,120400.0],["1988-12-21",1.0728,1.101,1.0728,1.0728,202000.0],["1988-12-22",1.0445,1.0728,1.0445,1.0445,69600.0],["1988-12-23",1.0728,1.0728,1.0445,1.0445,87600.0],["1988-12-27",1.0445,1.0728,1.0163,1.0728,76000.0],["1988-12-28",1.0728,1.101,1.0728,1.0728,123200.0],["1988-12-29",1.0728,1.101,1.0445,1.0445,202800.0],["1988-12-30",1.0163,1.0728,0.9881,1.0728,249600.0],["1989-01-03",1.0727,1.1292,1.0727,1.1292,119200.0],["1989-01-04",1.1292,1.1574,1.0728,1.101,179600.0],["1989-01-05",1.101,1.101,1.0728,1.101,196800.0],["1989-01-06",1.0728,1.0728,1.0163,1.0728,190400.0],["1989-01-09",1.0728,1.0728,1.0445,1.0728,80400.0],["1989-01-10",1.0728,1.0728,1.0445,1.0445,37600.0],["1989-01-11",1.0728,1.101,1.0445,1.0728,271200.0],["1989-01-12",1.0728,1.1292,1.0728,1.101,96400.0],["1989-01-13",1.101,1.101,1.0728,1.101,38000.0],["1989-01-16",1.0728,1.101,1.0728,1.0728,45600.0],["1989-01-17",1.101,1.101,1.0445,1.0728,144800.0],["1989-01-18",1.0445,1.101,1.0445,1.101,57200.0],["1989-01-19",1.101,1.101,1.0728,1.0728,83200.0],["1989-01-20",1.101,1.101,1.0728,1.101,70000.0],["1989-01-23",1.101,1.1292,1.0728,1.101,141600.0],["1989-01-24",1.0728,1.101,1.0728,1.101,140000.0],["1989-01-25",1.0728,1.101,1.0728,1.101,63600.0],["1989-01-26",1.101,1.101,1.0728,1.101,259600.0],["1989-01-27",1.101,1.101,1.0728,1.0728,303600.0],["1989-01-30",1.0728,1.101,1.0728,1.0728,91600.0],["1989-01-31",1.101,1.101,1.0728,1.101,42800.0],["1989-02-01",1.101,1.1574,1.101,1.1292,162800.0],["1989-02-02",1.1292,1.1292,1.101,1.1292,148800.0],["1989-02-03",1.1292,1.1292,1.101,1.1292,78000.0],["1989-02-06",1.1292,1.1292,1.101,1.1292,89200.0],["1989-02-07",1.1292,1.1292,1.101,1.1292,70800.0],["1989-02-08",1.101,1.101,1.0728,1.0728,81600.0],["1989-02-09",1.101,1.101,1.0728,1.101,40800.0],["1989-02-10",1.101,1.101,1.0728,1.101,68400.0],["1989-02-13",1.101,1.101,1.0728,1.101,39200.0],["1989-02-14",1.0728,1.101,1.0728,1.0728,25200.0],["1989-02-15",1.0728,1.0728,1.0445,1.0728,73600.0],["1989-02-16",1.0728,1.101,1.0445,1.0728,71600.0],["1989-02-17",1.0728,1.0728,1.0445,1.0728,61600.0],["1989-02-21",1.0445,1.0445,0.9598,0.9881,314800.0],["1989-02-22",0.9881,1.0163,0.9598,1.0163,53600.0],["1989-02-23",1.0445,1.0445,1.0163,1.0163,41200.0],["1989-02-24",1.0163,1.0445,1.0163,1.0163,14000.0],["1989-02-27",1.0163,1.0445,0.9881,0.9881,28000.0],["1989-02-28",0.9881,1.0163,0.9881,1.0163,29200.0],["1989-03-01",1.0163,1.0445,0.9881,0.9881,59600.0],["1989-03-02",0.9881,0.9881,0.9881,0.9881,62800.0],["1989-03-03",0.9598,0.9881,0.9598,0.9598,55600.0],["1989-03-06",0.9881,0.9881,0.9598,0.9598,38000.0],["1989-03-07",0.9881,0.9881,0.9598,0.9598,92400.0],["1989-03-08",0.9598,0.9881,0.9598,0.9881,73200.0],["1989-03-09",0.9881,0.9881,0.9598,0.9881,24400.0],["1989-03-10",0.9881,0.9881,0.9598,0.9881,28800.0],["1989-03-13",0.9881,1.0163,0.9598,0.9881,28000.0],["1989-03-14",0.9881,0.9881,0.9881,0.9881,42000.0],["1989-03-15",0.9881,1.0163,0.9881,0.9881,42000.0],["1989-03-16",0.9881,1.0163,0.9598,0.9598,88400.0],["1989-03-17",0.9598,0.9881,0.9598,0.9598,80000.0],["1989-03-20",0.9598,0.9598,0.9598,0.9598,42000.0],["1989-03-21",0.9316,0.9598,0.9034,0.9034,117200.0],["1989-03-22",0.9316,0.9598,0.9034,0.9598,34800.0],["1989-03-23",0.9598,0.9598,0.9316,0.9598,109200.0],["1989-03-27",0.9316,0.9598,0.9316,0.9316,34400.0],["1989-03-28",0.9316,0.9316,0.9034,0.9034,140400.0],["1989-03-29",0.9034,0.9316,0.9034,0.9034,142000.0],["1989-03-30",0.9034,0.9316,0.9034,0.9034,83200.0],["1989-03-31",0.9034,0.9034,0.9034,0.9034,31200.0],["1989-04-03",0.9034,0.9316,0.9034,0.9316,31200.0],["1989-04-04",0.9034,0.9316,0.8751,0.9034,68800.0],["1989-04-05",0.9034,0.9316,0.9034,0.9316,56800.0],["1989-04-06",0.9316,0.9316,0.9034,0.9034,50400.0],["1989-04-07",0.9034,0.9316,0.9034,0.9034,31600.0],["1989-04-10",0.9034,0.9316,0.9034,0.9034,65600.0],["1989-04-11",0.9034,0.9316,0.8751,0.9034,232000.0],["1989-04-12",0.9034,0.9034,0.8751,0.9034,47600.0],["1989-04-13",0.9034,0.9034,0.8751,0.8751,16000.0],["1989-04-14",0.8751,0.9316,0.8751,0.9316,122800.0],["1989-04-17",0.9034,0.9316,0.9034,0.9316,44000.0],["1989-04-18",0.9316,0.9598,0.9316,0.9316,128800.0],["1989-04-19",0.9034,0.9598,0.9034,0.9316,68000.0],["1989-04-20",0.9316,0.9598,0.9316,0.9316,34800.0],["1989-04-21",0.9598,0.9598,0.9316,0.9598,43200.0],["1989-04-24",0.9598,0.9598,0.9316,0.9316,46800.0],["1989-04-25",0.9316,0.9598,0.9034,0.9598,32400.0],["1989-04-26",0.9316,0.9316,0.9034,0.9316,38400.0],["1989-04-27",0.9034,0.9598,0.9034,0.9598,89200.0],["1989-04-28",0.9598,0.9598,0.9316,0.9316,28800.0],["1989-05-01",0.9034,0.9316,0.9034,0.9034,67600.0],["1989-05-02",0.9316,0.9316,0.9034,0.9034,51600.0],["1989-05-03",0.9034,0.9316,0.9034,0.9316,43600.0],["1989-05-04",0.9034,0.9598,0.9034,0.9316,23200.0],["1989-05-05",0.9316,0.9598,0.9316,0.9316,70000.0],["1989-05-08",0.9598,0.9598,0.9316,0.9316,28800.0],["1989-05-09",0.9316,0.9598,0.9316,0.9316,64000.0],["1989-05-10",0.9598,0.9598,0.9598,0.9598,20400.0],["1989-05-11",0.9316,0.9316,0.9034,0.9316,33200.0],["1989-05-12",0.9316,0.9598,0.9316,0.9598,144000.0],["1989-05-15",0.9598,0.9881,0.9598,0.9598,44800.0],["1989-05-16",0.9881,0.9881,0.9598,0.9598,54800.0],["1989-05-17",0.9881,0.9881,0.9598,0.9598,60000.0],["1989-05-18",0.9598,1.0163,0.9598,0.9881,108400.0],["1989-05-19",1.0163,1.2139,1.0163,1.2139,598400.0],["1989-05-22",1.2421,1.2986,1.2139,1.2421,519200.0],["1989-05-23",1.2421,1.3268,1.2139,1.3268,379600.0],["1989-05-24",1.3268,1.3268,1.2704,1.2704,233600.0],["1989-05-25",1.2704,1.2986,1.2704,1.2986,115200.0],["1989-05-26",1.2704,1.2986,1.2704,1.2986,153200.0],["1989-05-30",1.2986,1.2986,1.2704,1.2986,72000.0],["1989-05-31",1.2704,1.2986,1.2421,1.2986,119200.0],["1989-06-01",1.2986,1.2986,1.2421,1.2704,103600.0],["1989-06-02",1.2986,1.3268,1.2704,1.2704,136000.0],["1989-06-05",1.2421,1.3268,1.2421,1.2986,251200.0],["1989-06-06",1.2986,1.3268,1.2139,1.2421,171200.0],["1989-06-07",1.2421,1.2704,1.2139,1.2421,161200.0],["1989-06-08",1.2421,1.2421,1.2139,1.2139,116800.0],["1989-06-09",1.2139,1.2421,1.2139,1.2421,62400.0],["1989-06-12",1.2421,1.2421,1.2139,1.2139,40000.0],["1989-06-13",1.1857,1.2139,1.1574,1.1857,121200.0],["1989-06-14",1.2139,1.2421,1.1857,1.2421,77600.0],["1989-06-15",1.2139,1.2139,1.1574,1.1857,50000.0],["1989-06-16",1.1857,1.2139,1.1574,1.1857,26400.0],["1989-06-19",1.2139,1.2139,1.1574,1.1574,27200.0],["1989-06-20",1.1292,1.1292,1.1292,1.1292,30800.0],["1989-06-21",1.1292,1.1574,1.0728,1.0728,176800.0],["1989-06-22",1.101,1.1292,1.0728,1.101,37600.0],["1989-06-23",1.101,1.1292,1.101,1.101,104800.0],["1989-06-26",1.1292,1.1292,1.101,1.1292,11600.0],["1989-06-27",1.101,1.101,1.101,1.101,12000.0],["1989-06-28",1.101,1.1292,1.101,1.1292,22400.0],["1989-06-29",1.101,1.101,1.0728,1.0728,38000.0],["1989-06-30",1.0728,1.101,1.0163,1.101,106800.0],["1989-07-03",1.0728,1.101,1.0728,1.101,15200.0],["1989-07-05",1.0728,1.101,1.0445,1.0728,39200.0],["1989-07-06",1.0728,1.101,1.0728,1.0728,35600.0],["1989-07-07",1.0728,1.0728,1.0445,1.0445,9600.0],["1989-07-10",1.0445,1.0728,1.0445,1.0445,17600.0],["1989-07-11",1.0728,1.0728,1.0445,1.0445,34000.0],["1989-07-12",1.0163,1.0445,1.0163,1.0445,61200.0],["1989-07-13",1.0163,1.0163,0.9881,0.9881,30800.0],["1989-07-14",0.9881,1.0445,0.9881,1.0445,166800.0],["1989-07-17",1.0163,1.0728,1.0163,1.0163,44800.0],["1989-07-18",1.0445,1.0445,1.0163,1.0163,62400.0],["1989-07-19",1.101,1.101,1.0445,1.101,133600.0],["1989-07-20",1.0728,1.1292,1.0728,1.0728,36800.0],["1989-07-21",1.101,1.101,1.0728,1.0728,10400.0],["1989-07-24",1.0728,1.1574,1.0728,1.1574,158400.0],["1989-07-25",1.1574,1.1574,1.1292,1.1292,97200.0],["1989-07-26",1.1574,1.1574,1.1292,1.1292,42000.0],["1989-07-27",1.1292,1.1574,1.1292,1.1292,64800.0],["1989-07-28",1.1292,1.1574,1.1292,1.1292,48000.0],["1989-07-31",1.1292,1.1574,1.1292,1.1574,58000.0],["1989-08-01",1.1574,1.1574,1.1292,1.1292,25200.0],["1989-08-02",1.1292,1.1292,1.101,1.101,60000.0],["1989-08-03",1.101,1.1292,1.101,1.101,116800.0],["1989-08-04",1.101,1.101,1.0728,1.0728,52000.0],["1989-08-07",1.0728,1.0728,1.0728,1.0728,101200.0],["1989-08-08",1.0728,1.101,1.0445,1.0445,41200.0],["1989-08-09",1.0728,1.0728,0.9598,0.9881,264000.0],["1989-08-10",0.9598,1.0163,0.9598,1.0163,130000.0],["1989-08-11",1.0445,1.0445,1.0163,1.0163,63600.0],["1989-08-14",1.0163,1.0163,0.9598,0.9881,65600.0],["1989-08-15",0.9598,1.0163,0.9598,0.9881,92800.0],["1989-08-16",0.9881,1.0163,0.9881,0.9881,55600.0],["1989-08-17",0.9881,1.0163,0.9598,1.0163,32800.0],["1989-08-18",1.0163,1.0163,0.9598,1.0163,69200.0],["1989-08-21",0.9881,1.0163,0.9881,1.0163,32000.0],["1989-08-22",0.9881,1.0163,0.9881,1.0163,65600.0],["1989-08-23",1.0163,1.0445,0.9881,0.9881,17200.0],["1989-08-24",0.9881,1.0445,0.9881,1.0163,54400.0],["1989-08-25",1.0163,1.0445,1.0163,1.0163,44800.0],["1989-08-28",1.0445,1.0445,1.0163,1.0163,34400.0],["1989-08-29",1.0163,1.0445,1.0163,1.0163,56000.0],["1989-08-30",1.0163,1.0445,0.9881,0.9881,118800.0],["1989-08-31",0.9881,1.0163,0.9881,1.0163,49200.0],["1989-09-01",0.9881,1.0163,0.9881,0.9881,24800.0],["1989-09-05",1.0445,1.0445,1.0163,1.0445,87200.0],["1989-09-06",1.0445,1.101,1.0163,1.101,77200.0],["1989-09-07",1.0728,1.101,1.0728,1.101,72000.0],["1989-09-08",1.0728,1.101,1.0728,1.101,34400.0],["1989-09-11",1.0728,1.101,1.0728,1.101,14000.0],["1989-09-12",1.0728,1.101,1.0728,1.101,62000.0],["1989-09-13",1.0728,1.101,1.0728,1.0728,57200.0],["1989-09-14",1.0445,1.0728,1.0445,1.0728,26800.0],["1989-09-15",1.101,1.101,1.0728,1.0728,90800.0],["1989-09-18",1.0728,1.101,1.0728,1.0728,27600.0],["1989-09-19",1.101,1.101,1.0728,1.0728,60800.0],["1989-09-20",1.0728,1.0728,1.0445,1.0445,2800.0],["1989-09-21",1.0445,1.0445,1.0445,1.0445,74000.0],["1989-09-22",1.0445,1.0445,1.0445,1.0445,61200.0],["1989-09-25",1.0163,1.0163,1.0163,1.0163,46400.0],["1989-09-26",1.0163,1.0163,1.0163,1.0163,30400.0],["1989-09-27",1.0445,1.0445,1.0163,1.0163,44000.0],["1989-09-28",1.0163,1.0163,0.9881,0.9881,45600.0],["1989-09-29",0.9881,1.0163,0.9881,0.9881,47200.0],["1989-10-02",0.9881,1.0163,0.9881,0.9881,33600.0],["1989-10-03",0.9881,1.0163,0.9598,0.9881,64000.0],["1989-10-04",0.9881,1.0163,0.9598,0.9598,98000.0],["1989-10-05",0.9881,0.9881,0.9598,0.9881,43200.0],["1989-10-06",0.9598,0.9881,0.9598,0.9598,64400.0],["1989-10-09",0.9598,0.9598,0.9316,0.9598,53600.0],["1989-10-10",0.9598,0.9598,0.9598,0.9598,32800.0],["1989-10-11",0.9316,0.9598,0.9316,0.9316,46400.0],["1989-10-12",0.9316,0.9316,0.9034,0.9034,135200.0],["1989-10-13",0.9316,0.9316,0.9034,0.9034,153600.0],["1989-10-16",0.8751,0.9034,0.8469,0.9034,174000.0],["1989-10-17",0.8751,0.9034,0.8751,0.8751,38400.0],["1989-10-18",0.9034,0.9034,0.8751,0.9034,80800.0],["1989-10-19",0.9034,0.9034,0.8751,0.8751,28400.0],["1989-10-20",0.9034,0.9034,0.8751,0.9034,71600.0],["1989-10-23",0.9034,0.9034,0.8751,0.8751,9600.0],["1989-10-24",0.8751,0.9034,0.8751,0.9034,35600.0],["1989-10-25",0.8751,0.9034,0.8751,0.8751,33600.0],["1989-10-26",0.8751,0.9034,0.8751,0.9034,58800.0],["1989-10-27",0.9034,0.9034,0.8751,0.9034,23200.0],["1989-10-30",0.8751,0.9034,0.8751,0.8751,43200.0],["1989-10-31",0.8751,0.9034,0.8751,0.8751,52800.0],["1989-11-01",0.8751,0.9034,0.8751,0.8751,36800.0],["1989-11-02",0.8751,0.9034,0.8751,0.8751,40000.0],["1989-11-03",0.8751,0.8751,0.8751,0.8751,4800.0],["1989-11-06",0.8469,0.8751,0.8469,0.8469,37200.0],["1989-11-07",0.8469,0.8751,0.8469,0.8469,73600.0],["1989-11-08",0.8469,0.8469,0.8187,0.8469,127200.0],["1989-11-09",0.8187,0.8469,0.8187,0.8469,112800.0],["1989-11-10",0.8469,0.8469,0.8187,0.8187,28800.0],["1989-11-13",0.8187,0.8469,0.8187,0.8469,22800.0],["1989-11-14",0.8469,0.8469,0.8187,0.8187,24000.0],["1989-11-15",0.8187,0.8469,0.8187,0.8187,34000.0],["1989-11-16",0.8187,0.8187,0.7622,0.7622,192400.0],["1989-11-17",0.7904,0.8187,0.7904,0.8187,63200.0],["1989-11-20",0.7904,0.7904,0.7622,0.7622,84400.0],["1989-11-21",0.7622,0.7904,0.7622,0.7622,94000.0],["1989-11-22",0.7904,0.7904,0.734,0.734,102000.0],["1989-11-24",0.734,0.734,0.7058,0.7058,155600.0],["1989-11-27",0.7058,0.7904,0.7058,0.734,617200.0],["1989-11-28",0.734,0.7622,0.734,0.734,283200.0],["1989-11-29",0.734,0.7622,0.734,0.7622,166400.0],["1989-11-30",0.734,0.8187,0.734,0.7904,238400.0],["1989-12-01",0.7622,0.8187,0.7622,0.8187,71200.0],["1989-12-04",0.8187,0.8187,0.7904,0.8187,54800.0],["1989-12-05",0.8187,0.8187,0.7904,0.7904,50800.0],["1989-12-06",0.8187,0.8187,0.7904,0.7904,50800.0],["1989-12-07",0.7904,0.7904,0.7622,0.7622,133600.0],["1989-12-08",0.7622,0.7904,0.734,0.7622,110000.0],["1989-12-11",0.7904,0.7904,0.7622,0.7622,140800.0],["1989-12-12",0.7622,0.7904,0.734,0.7622,85600.0],["1989-12-13",0.7622,0.7904,0.734,0.734,152800.0],["1989-12-14",0.734,0.7622,0.734,0.734,189200.0],["1989-12-15",0.734,0.7622,0.734,0.734,100400.0],["1989-12-18",0.734,0.7622,0.734,0.734,136800.0],["1989-12-19",0.734,0.7622,0.734,0.734,191200.0],["1989-12-20",0.734,0.7622,0.7058,0.734,107600.0],["1989-12-21",0.7622,0.7622,0.7058,0.734,147200.0],["1989-12-22",0.734,0.734,0.7058,0.734,133600.0],["1989-12-26",0.7058,0.7058,0.6493,0.6775,456800.0],["1989-12-27",0.6775,0.734,0.6493,0.734,545600.0],["1989-12-28",0.734,0.734,0.7058,0.7058,182800.0],["1989-12-29",0.734,0.734,0.7058,0.734,272000.0],["1990-01-02",0.7058,0.734,0.6775,0.6775,135200.0],["1990-01-03",0.7058,0.8187,0.7058,0.8187,279200.0],["1990-01-04",0.8187,0.8187,0.7904,0.8187,136800.0],["1990-01-05",0.7904,0.8187,0.7622,0.7904,68400.0],["1990-01-08",0.7904,0.8187,0.7904,0.7904,32800.0],["1990-01-09",0.8187,0.8469,0.8187,0.8469,159200.0],["1990-01-10",0.8469,0.8469,0.8187,0.8469,118400.0],["1990-01-11",0.8187,0.8469,0.8187,0.8187,60400.0],["1990-01-12",0.8187,0.8187,0.7622,0.7622,201200.0],["1990-01-15",0.7622,0.7622,0.734,0.7622,42000.0],["1990-01-16",0.734,0.7622,0.734,0.734,44000.0],["1990-01-17",0.734,0.7622,0.734,0.734,74400.0],["1990-01-18",0.734,0.734,0.7058,0.734,17600.0],["1990-01-19",0.7622,0.7622,0.7058,0.7622,116400.0],["1990-01-22",0.734,0.7622,0.734,0.734,34000.0],["1990-01-23",0.7622,0.7622,0.734,0.734,70000.0],["1990-01-24",0.734,0.7622,0.7058,0.734,17200.0],["1990-01-25",0.734,0.7622,0.734,0.734,31600.0],["1990-01-26",0.7622,0.7622,0.734,0.734,51600.0],["1990-01-29",0.7622,0.7622,0.7058,0.7058,40800.0],["1990-01-30",0.7058,0.7058,0.7058,0.7058,9200.0],["1990-01-31",0.734,0.734,0.6775,0.734,39600.0],["1990-02-01",0.734,0.734,0.7058,0.734,14000.0],["1990-02-02",0.7058,0.7058,0.6775,0.6775,43200.0],["1990-02-05",0.6775,0.7058,0.6775,0.7058,12000.0],["1990-02-06",0.7058,0.7058,0.6493,0.6493,119600.0],["1990-02-07",0.6775,0.6775,0.6493,0.6775,120400.0],["1990-02-08",0.6775,0.6775,0.6493,0.6775,87600.0],["1990-02-09",0.6775,0.6775,0.6493,0.6775,52400.0],["1990-02-12",0.6775,0.6775,0.6493,0.6775,22800.0],["1990-02-13",0.6493,0.7058,0.6493,0.7058,22000.0],["1990-02-14",0.7058,0.7058,0.6775,0.7058,62400.0],["1990-02-15",0.7058,0.734,0.6775,0.734,194800.0],["1990-02-16",0.734,0.7622,0.734,0.7622,17600.0],["1990-02-20",0.734,0.7622,0.734,0.734,28800.0],["1990-02-21",0.734,0.7904,0.734,0.7904,303200.0],["1990-02-22",0.7904,0.7904,0.7622,0.7622,15600.0],["1990-02-23",0.7622,0.7622,0.7622,0.7622,14800.0],["1990-02-26",0.7622,0.7622,0.7622,0.7622,1200.0],["1990-02-27",0.7622,0.7904,0.7622,0.7904,96800.0],["1990-02-28",0.7622,0.7904,0.7622,0.7904,182000.0],["1990-03-01",0.7622,0.8187,0.7622,0.7622,62800.0],["1990-03-02",0.7904,0.7904,0.7904,0.7904,4000.0],["1990-03-05",0.7904,0.8187,0.7904,0.8187,57200.0],["1990-03-06",0.8187,0.8469,0.8187,0.8469,133600.0],["1990-03-07",0.8469,0.8751,0.8469,0.8751,100400.0],["1990-03-08",0.8751,0.8751,0.8469,0.8751,108000.0],["1990-03-09",0.8469,0.8751,0.8469,0.8469,27600.0],["1990-03-12",0.8469,0.8751,0.8469,0.8751,34800.0],["1990-03-13",0.8751,0.8751,0.8469,0.8751,41600.0],["1990-03-14",0.8751,0.8751,0.8469,0.8751,37200.0],["1990-03-15",0.8469,0.9034,0.8469,0.8469,97600.0],["1990-03-16",0.8751,0.8751,0.8751,0.8751,22400.0],["1990-03-19",0.8751,0.8751,0.8187,0.8469,39600.0],["1990-03-20",0.8187,0.8187,0.7904,0.8187,102400.0],["1990-03-21",0.7904,0.7904,0.7622,0.7622,113200.0],["1990-03-22",0.7622,0.7904,0.7622,0.7622,20400.0],["1990-03-23",0.7904,0.7904,0.7622,0.7904,21600.0],["1990-03-26",0.7622,0.7904,0.7622,0.7622,23200.0],["1990-03-27",0.7622,0.7622,0.7622,0.7622,28000.0],["1990-03-28",0.7622,0.7904,0.7622,0.7622,2800.0],["1990-03-29",0.8187,0.8187,0.7904,0.7904,96400.0],["1990-03-30",0.7904,0.7904,0.7622,0.7904,30800.0],["1990-04-02",0.7622,0.8187,0.7622,0.8187,80000.0],["1990-04-03",0.7904,0.8187,0.7904,0.8187,8000.0],["1990-04-04",0.7904,0.8187,0.7904,0.7904,31200.0],["1990-04-05",0.8187,0.8187,0.7622,0.7904,33200.0],["1990-04-06",0.7904,0.8187,0.7622,0.8187,20000.0],["1990-04-09",0.7904,0.8187,0.7622,0.7622,136800.0],["1990-04-10",0.7622,0.7904,0.7622,0.7622,248000.0],["1990-04-11",0.7622,0.7904,0.7622,0.7904,28000.0],["1990-04-12",0.7904,0.7904,0.7622,0.7622,22000.0],["1990-04-16",0.7622,0.7904,0.7622,0.7904,72800.0],["1990-04-17",0.7904,0.7904,0.7622,0.7904,15600.0],["1990-04-18",0.7622,0.7904,0.7622,0.7904,10000.0],["1990-04-19",0.7622,0.7904,0.7622,0.7904,17200.0],["1990-04-20",0.7622,0.7622,0.7622,0.7622,15600.0],["1990-04-23",0.734,0.734,0.734,0.734,36400.0],["1990-04-24",0.734,0.7622,0.734,0.734,5600.0],["1990-04-25",0.734,0.7622,0.734,0.7622,26000.0],["1990-04-26",0.734,0.7622,0.734,0.734,18800.0],["1990-04-27",0.7622,0.7622,0.734,0.734,7600.0],["1990-04-30",0.734,0.7622,0.734,0.734,16400.0],["1990-05-01",0.7622,0.7622,0.734,0.734,18000.0],["1990-05-02",0.7622,0.7622,0.734,0.734,41600.0],["1990-05-03",0.734,0.7622,0.734,0.734,12400.0],["1990-05-04",0.734,0.7622,0.734,0.7622,27600.0],["1990-05-07",0.7622,0.7622,0.734,0.734,17200.0],["1990-05-08",0.734,0.7622,0.734,0.734,18400.0],["1990-05-09",0.734,0.7622,0.734,0.7622,32400.0],["1990-05-10",0.7622,0.7622,0.7622,0.7622,16800.0],["1990-05-11",0.7622,0.8187,0.7622,0.8187,102800.0],["1990-05-14",0.7904,0.8187,0.7622,0.7622,101200.0],["1990-05-15",0.7904,0.8187,0.7622,0.7904,24400.0],["1990-05-16",0.7622,0.7622,0.734,0.7622,23200.0],["1990-05-17",0.734,0.7622,0.734,0.734,72000.0],["1990-05-18",0.734,0.7622,0.734,0.7622,34400.0],["1990-05-21",0.7622,0.7904,0.734,0.734,24000.0],["1990-05-22",0.7622,0.7622,0.7622,0.7622,59200.0],["1990-05-23",0.734,0.7622,0.734,0.7622,16400.0],["1990-05-24",0.7622,0.7622,0.734,0.7622,50800.0],["1990-05-25",0.734,0.7622,0.734,0.7622,190800.0],["1990-05-29",0.7622,0.7904,0.7622,0.7622,54800.0],["1990-05-30",0.734,0.7622,0.734,0.7622,24400.0],["1990-05-31",0.734,0.7622,0.734,0.7622,19600.0],["1990-06-01",0.734,0.7904,0.734,0.7904,121600.0],["1990-06-04",0.7904,0.7904,0.7622,0.7622,83600.0],["1990-06-05",0.7904,0.7904,0.7622,0.7622,6000.0],["1990-06-06",0.7622,0.7904,0.7622,0.7904,14000.0],["1990-06-07",0.7904,0.8751,0.7904,0.8751,233200.0],["1990-06-08",0.8469,0.8751,0.8469,0.8469,76800.0],["1990-06-11",0.8469,0.8751,0.8469,0.8751,35600.0],["1990-06-12",0.8469,0.8751,0.8469,0.8469,8400.0],["1990-06-13",0.8469,0.8751,0.8187,0.8469,75600.0],["1990-06-14",0.8469,0.8469,0.8187,0.8187,38400.0],["1990-06-15",0.8187,0.8187,0.8187,0.8187,9200.0],["1990-06-18",0.8187,0.8187,0.7904,0.8187,18400.0],["1990-06-19",0.8187,0.8187,0.7904,0.7904,58800.0],["1990-06-20",0.7904,0.8187,0.7904,0.8187,14400.0],["1990-06-21",0.7904,0.8187,0.7904,0.7904,23600.0],["1990-06-22",0.7904,0.8187,0.7904,0.8187,29200.0],["1990-06-25",0.7904,0.7904,0.7904,0.7904,61200.0],["1990-06-26",0.7904,0.7904,0.7622,0.7622,10400.0],["1990-06-27",0.7622,0.7622,0.734,0.734,28800.0],["1990-06-28",0.734,0.734,0.734,0.734,11200.0],["1990-06-29",0.7622,0.7622,0.734,0.7622,104800.0],["1990-07-02",0.734,0.7622,0.734,0.7622,4400.0],["1990-07-03",0.7622,0.7622,0.6775,0.7058,748400.0],["1990-07-05",0.7058,0.7058,0.6775,0.6775,52400.0],["1990-07-06",0.6493,0.6775,0.6211,0.6493,1535200.0],["1990-07-09",0.6775,0.6775,0.6493,0.6775,226000.0],["1990-07-10",0.6775,0.6775,0.6493,0.6775,120000.0],["1990-07-11",0.6493,0.6775,0.6493,0.6775,31200.0],["1990-07-12",0.6775,0.6775,0.6493,0.6493,51200.0],["1990-07-13",0.6775,0.6775,0.6493,0.6493,203200.0],["1990-07-16",0.6775,0.6775,0.6493,0.6775,103200.0],["1990-07-17",0.6493,0.7058,0.6493,0.7058,63600.0],["1990-07-18",0.6775,0.7058,0.6775,0.7058,29200.0],["1990-07-19",0.7058,0.7058,0.6775,0.6775,81200.0],["1990-07-20",0.6775,0.6775,0.6211,0.6211,172000.0],["1990-07-23",0.6493,0.6775,0.6211,0.6775,76000.0],["1990-07-24",0.6493,0.6775,0.6493,0.6775,31200.0],["1990-07-25",0.6493,0.6775,0.6493,0.6775,12800.0],["1990-07-26",0.6775,0.6775,0.6775,0.6775,34400.0],["1990-07-27",0.6775,0.6775,0.6493,0.6775,24800.0],["1990-07-30",0.6493,0.734,0.6493,0.734,204800.0],["1990-07-31",0.734,0.734,0.7058,0.7058,16000.0],["1990-08-01",0.7058,0.734,0.7058,0.734,38800.0],["1990-08-02",0.7058,0.7058,0.6775,0.7058,39200.0],["1990-08-03",0.7058,0.7058,0.6775,0.6775,42000.0],["1990-08-06",0.6493,0.6775,0.6493,0.6775,17600.0],["1990-08-07",0.6775,0.6775,0.6211,0.6211,32400.0],["1990-08-08",0.6211,0.6775,0.6211,0.6775,46000.0],["1990-08-09",0.6493,0.6775,0.6211,0.6775,30000.0],["1990-08-10",0.6493,0.6493,0.6493,0.6493,3200.0],["1990-08-13",0.6211,0.6775,0.6211,0.6775,8800.0],["1990-08-14",0.6493,0.6493,0.6211,0.6493,15200.0],["1990-08-15",0.6211,0.6493,0.6211,0.6211,78000.0],["1990-08-16",0.6211,0.6493,0.5928,0.5928,44000.0],["1990-08-17",0.5646,0.5928,0.5646,0.5646,173600.0],["1990-08-20",0.5646,0.5928,0.5646,0.5928,44800.0],["1990-08-21",0.5928,0.5928,0.5646,0.5928,76000.0],["1990-08-22",0.5646,0.5646,0.5081,0.5081,114400.0],["1990-08-23",0.5364,0.5928,0.5364,0.5646,50000.0],["1990-08-24",0.5646,0.5928,0.5364,0.5646,64400.0],["1990-08-27",0.5646,0.5646,0.5364,0.5646,72800.0],["1990-08-28",0.5646,0.5928,0.5646,0.5646,36000.0],["1990-08-29",0.5646,0.5646,0.5364,0.5364,21600.0],["1990-08-30",0.5364,0.5646,0.5364,0.5364,84800.0],["1990-08-31",0.5646,0.5928,0.5646,0.5928,26000.0],["1990-09-04",0.5928,0.5928,0.5646,0.5646,18000.0],["1990-09-05",0.5646,0.5646,0.5646,0.5646,6400.0],["1990-09-06",0.5646,0.5646,0.5646,0.5646,18000.0],["1990-09-07",0.5928,0.5928,0.5646,0.5646,24000.0],["1990-09-10",0.5646,0.5646,0.5364,0.5364,16000.0],["1990-09-11",0.5646,0.5646,0.5646,0.5646,12000.0],["1990-09-12",0.5928,0.5928,0.5364,0.5364,88000.0],["1990-09-13",0.5646,0.5646,0.5364,0.5364,24800.0],["1990-09-14",0.5646,0.5646,0.5364,0.5364,37200.0],["1990-09-17",0.5364,0.5646,0.5364,0.5646,96800.0],["1990-09-18",0.5364,0.5646,0.5364,0.5646,34400.0],["1990-09-19",0.5364,0.5364,0.5364,0.5364,30400.0],["1990-09-20",0.5646,0.5646,0.5364,0.5364,56000.0],["1990-09-21",0.5646,0.5646,0.5364,0.5364,61600.0],["1990-09-24",0.5364,0.5364,0.5364,0.5364,20800.0],["1990-09-25",0.5364,0.5364,0.5364,0.5364,5200.0],["1990-09-26",0.5364,0.5646,0.5364,0.5364,12400.0],["1990-09-27",0.5364,0.5364,0.5081,0.5081,89200.0],["1990-09-28",0.5081,0.5081,0.5081,0.5081,83600.0],["1990-10-01",0.5364,0.5928,0.5364,0.5928,56800.0],["1990-10-02",0.5646,0.5928,0.5364,0.5364,23600.0],["1990-10-03",0.5928,0.6211,0.5646,0.5928,92400.0],["1990-10-04",0.5928,0.6493,0.5928,0.6211,94000.0],["1990-10-05",0.6211,0.6493,0.6211,0.6493,40400.0],["1990-10-08",0.6211,0.6775,0.6211,0.6775,66400.0],["1990-10-09",0.6493,0.6775,0.6493,0.6775,20000.0],["1990-10-10",0.6493,0.6493,0.6211,0.6211,26000.0],["1990-10-11",0.5928,0.6493,0.5928,0.6211,32000.0],["1990-10-12",0.6493,0.6493,0.6211,0.6211,18400.0],["1990-10-15",0.6211,0.6211,0.6211,0.6211,34800.0],["1990-10-16",0.6211,0.6493,0.6211,0.6211,26800.0],["1990-10-17",0.6211,0.6211,0.6211,0.6211,17600.0],["1990-10-18",0.6493,0.6493,0.6211,0.6493,8000.0],["1990-10-19",0.6211,0.6211,0.6211,0.6211,19200.0],["1990-10-22",0.6211,0.6493,0.5928,0.6493,104000.0],["1990-10-23",0.5928,0.5928,0.5928,0.5928,27200.0],["1990-10-24",0.5646,0.5646,0.5646,0.5646,7200.0],["1990-10-25",0.5928,0.5928,0.5928,0.5928,64800.0],["1990-10-26",0.5928,0.5928,0.5928,0.5928,6400.0],["1990-10-29",0.6211,0.6211,0.5646,0.5646,32800.0],["1990-10-30",0.5928,0.5928,0.5646,0.5646,13200.0],["1990-10-31",0.5928,0.5928,0.5646,0.5646,119600.0],["1990-11-01",0.5646,0.5928,0.5646,0.5928,26000.0],["1990-11-02",0.5364,0.5646,0.5364,0.5646,24400.0],["1990-11-05",0.5364,0.5646,0.5364,0.5364,4400.0],["1990-11-06",0.5364,0.5646,0.5364,0.5646,8400.0],["1990-11-07",0.5364,0.5646,0.5364,0.5364,11600.0],["1990-11-08",0.5646,0.5646,0.5364,0.5364,10400.0],["1990-11-09",0.5364,0.5646,0.5364,0.5646,9600.0],["1990-11-12",0.5364,0.5646,0.5364,0.5364,70000.0],["1990-11-13",0.5364,0.5364,0.5081,0.5364,56800.0],["1990-11-14",0.5364,0.5364,0.5081,0.5081,29600.0],["1990-11-15",0.5081,0.5364,0.5081,0.5364,5600.0],["1990-11-16",0.5081,0.5364,0.5081,0.5081,11600.0],["1990-11-19",0.5081,0.5646,0.5081,0.5364,22400.0],["1990-11-20",0.5364,0.5364,0.5081,0.5364,15600.0],["1990-11-21",0.5081,0.5364,0.5081,0.5081,77200.0],["1990-11-23",0.5081,0.5364,0.5081,0.5364,1200.0],["1990-11-26",0.5081,0.5364,0.5081,0.5081,8000.0],["1990-11-27",0.5364,0.5364,0.5081,0.5364,18800.0],["1990-11-28",0.5081,0.5364,0.5081,0.5081,64000.0],["1990-11-29",0.5364,0.5364,0.5081,0.5081,43600.0],["1990-11-30",0.5081,0.5081,0.5081,0.5081,58400.0],["1990-12-03",0.5081,0.5081,0.5081,0.5081,24400.0],["1990-12-04",0.5081,0.5364,0.5081,0.5364,33200.0],["1990-12-05",0.5081,0.5364,0.5081,0.5364,64400.0],["1990-12-06",0.5364,0.6211,0.5364,0.5928,293200.0],["1990-12-07",0.5928,0.5928,0.5646,0.5646,46800.0],["1990-12-10",0.5928,0.5928,0.5364,0.5646,58800.0],["1990-12-11",0.5928,0.5928,0.5646,0.5646,41600.0],["1990-12-12",0.5646,0.5646,0.5646,0.5646,33600.0],["1990-12-13",0.5646,0.5646,0.5646,0.5646,9200.0],["1990-12-14",0.5646,0.5928,0.5646,0.5928,26800.0],["1990-12-17",0.5646,0.5646,0.5364,0.5646,48000.0],["1990-12-18",0.5364,0.5646,0.5364,0.5364,30000.0],["1990-12-19",0.5646,0.5646,0.5364,0.5646,77600.0],["1990-12-20",0.5928,0.5928,0.5646,0.5646,71600.0],["1990-12-21",0.5646,0.5928,0.5646,0.5646,55200.0],["1990-12-24",0.5646,0.5646,0.5646,0.5646,28400.0],["1990-12-26",0.5646,0.5928,0.5646,0.5928,50800.0],["1990-12-27",0.5646,0.5928,0.5646,0.5646,50400.0],["1990-12-28",0.5646,0.5928,0.5646,0.5646,58000.0],["1990-12-31",0.5646,0.5928,0.5646,0.5928,114800.0],["1991-01-02",0.5928,0.6493,0.5928,0.6211,66800.0],["1991-01-03",0.5928,0.6493,0.5928,0.6211,47600.0],["1991-01-04",0.6493,0.6493,0.6211,0.6211,14800.0],["1991-01-07",0.6211,0.6211,0.5928,0.5928,52400.0],["1991-01-08",0.5928,0.6211,0.5646,0.6211,85200.0],["1991-01-09",0.6211,0.6775,0.5928,0.6211,181600.0],["1991-01-10",0.5646,0.5928,0.5364,0.5646,58400.0],["1991-01-11",0.5364,0.5646,0.5364,0.5364,32000.0],["1991-01-14",0.5364,0.5646,0.5364,0.5646,16400.0],["1991-01-15",0.5364,0.5364,0.5364,0.5364,16000.0],["1991-01-16",0.5364,0.5646,0.5364,0.5646,15200.0],["1991-01-17",0.5928,0.6211,0.5928,0.6211,36400.0],["1991-01-18",0.6211,0.6211,0.6211,0.6211,10000.0],["1991-01-21",0.6211,0.6493,0.5928,0.6211,73600.0],["1991-01-22",0.6211,0.6493,0.6211,0.6211,78400.0],["1991-01-23",0.6211,0.6493,0.6211,0.6493,70000.0],["1991-01-24",0.6211,0.7058,0.6211,0.7058,180400.0],["1991-01-25",0.6775,0.734,0.6775,0.734,157200.0],["1991-01-28",0.734,0.7904,0.734,0.7904,69600.0],["1991-01-29",0.7904,0.8187,0.7904,0.8187,48400.0],["1991-01-30",0.8187,0.8187,0.7622,0.7904,148000.0],["1991-01-31",0.7622,0.7622,0.734,0.7622,331600.0],["1991-02-01",0.7622,0.7622,0.6775,0.7058,80800.0],["1991-02-04",0.7058,0.8187,0.7058,0.8187,141600.0],["1991-02-05",0.8187,0.8751,0.8187,0.8187,179200.0],["1991-02-06",0.8187,0.8187,0.7904,0.8187,91200.0],["1991-02-07",0.7904,0.8187,0.7904,0.7904,110000.0],["1991-02-08",0.8187,0.8187,0.7622,0.7904,74800.0],["1991-02-11",0.7904,0.9881,0.7904,0.9598,493600.0],["1991-02-12",0.9598,1.101,0.9598,1.101,969600.0],["1991-02-13",1.101,1.1857,1.0445,1.0728,734800.0],["1991-02-14",1.101,1.1292,1.0728,1.101,408400.0],["1991-02-15",1.0728,1.101,1.0445,1.0728,308800.0],["1991-02-19",1.0728,1.101,1.0163,1.0728,205200.0],["1991-02-20",1.101,1.101,1.0163,1.0728,166000.0],["1991-02-21",1.0445,1.0728,1.0163,1.0445,131200.0],["1991-02-22",1.0163,1.101,1.0163,1.101,418000.0],["1991-02-25",1.101,1.2421,1.101,1.2139,682800.0],["1991-02-26",1.2421,1.3268,1.1857,1.2139,820400.0],["1991-02-27",1.2139,1.2704,1.2139,1.2421,253600.0],["1991-02-28",1.2704,1.3833,1.2421,1.3551,1008400.0],["1991-03-01",1.3268,1.3268,1.2704,1.2986,675200.0],["1991-03-04",1.2986,1.3268,1.2421,1.2986,915600.0],["1991-03-05",1.3551,1.6091,1.3551,1.5809,1596800.0],["1991-03-06",1.5809,1.5809,1.4115,1.468,2239200.0],["1991-03-07",1.4115,1.4962,1.4115,1.4962,548400.0],["1991-03-08",1.4962,1.6374,1.4962,1.6374,796000.0],["1991-03-11",1.6091,1.6091,1.5809,1.5809,320800.0],["1991-03-12",1.6091,1.6091,1.5809,1.5809,498400.0],["1991-03-13",1.5809,1.6374,1.5809,1.6374,262400.0],["1991-03-14",1.6091,1.6374,1.5244,1.5244,350800.0],["1991-03-15",1.468,1.468,1.2986,1.4397,1057600.0],["1991-03-18",1.3551,1.4397,1.3551,1.4397,340800.0],["1991-03-19",1.3833,1.468,1.3833,1.468,220000.0],["1991-03-20",1.468,1.468,1.4397,1.468,86000.0],["1991-03-21",1.4397,1.4962,1.4397,1.468,158800.0],["1991-03-22",1.4397,1.468,1.4397,1.468,50000.0],["1991-03-25",1.4397,1.4397,1.3833,1.3833,52000.0],["1991-03-26",1.4115,1.468,1.3833,1.4397,156800.0],["1991-03-27",1.468,1.5244,1.468,1.4962,282400.0],["1991-03-28",1.4962,1.5527,1.4962,1.4962,308400.0],["1991-04-01",1.5527,1.5527,1.4115,1.468,157600.0],["1991-04-02",1.468,1.468,1.3833,1.4115,103600.0],["1991-04-03",1.3833,1.4115,1.3268,1.3268,214000.0],["1991-04-04",1.3268,1.4115,1.3268,1.3551,260800.0],["1991-04-05",1.3551,1.3833,1.3551,1.3833,95600.0],["1991-04-08",1.4115,1.468,1.4115,1.4115,158000.0],["1991-04-09",1.4397,1.4397,1.4115,1.4115,70000.0],["1991-04-10",1.4115,1.4397,1.3833,1.4115,44400.0],["1991-04-11",1.4115,1.4115,1.3833,1.3833,44400.0],["1991-04-12",1.3833,1.4115,1.3833,1.3833,59600.0],["1991-04-15",1.3551,1.4115,1.3551,1.3833,134400.0],["1991-04-16",1.3833,1.4397,1.3833,1.3833,140400.0],["1991-04-17",1.3833,1.6374,1.3833,1.5809,974800.0],["1991-04-18",1.5809,1.6091,1.4962,1.4962,521200.0],["1991-04-19",1.5244,1.5527,1.4962,1.5244,76800.0],["1991-04-22",1.4962,1.5527,1.4962,1.4962,42000.0],["1991-04-23",1.5244,1.5244,1.468,1.468,40400.0],["1991-04-24",1.4962,1.5244,1.468,1.5244,240800.0],["1991-04-25",1.5527,1.5527,1.4962,1.4962,194800.0],["1991-04-26",1.468,1.5809,1.4397,1.4962,547600.0],["1991-04-29",1.5527,1.5527,1.5244,1.5244,354800.0],["1991-04-30",1.4962,1.5527,1.4962,1.5244,2109600.0],["1991-05-01",1.5244,1.6091,1.5244,1.5809,796400.0],["1991-05-02",1.5527,1.7785,1.5527,1.7503,2380000.0],["1991-05-03",1.722,1.7503,1.6374,1.6938,700400.0],["1991-05-06",1.722,1.8067,1.722,1.7785,583600.0],["1991-05-07",1.8067,1.8914,1.7785,1.8067,795200.0],["1991-05-08",1.7785,1.8067,1.722,1.7785,341600.0],["1991-05-09",1.8067,1.835,1.7503,1.8067,717600.0],["1991-05-10",1.8067,1.835,1.722,1.8067,490400.0],["1991-05-13",1.6374,1.8067,1.6374,1.7785,417600.0],["1991-05-14",1.7785,1.7785,1.722,1.722,387600.0],["1991-05-15",1.7503,1.8067,1.6656,1.722,575600.0],["1991-05-16",1.722,1.7503,1.6938,1.6938,154400.0],["1991-05-17",1.6938,1.7503,1.6938,1.6938,292000.0],["1991-05-20",1.722,1.722,1.6374,1.6374,122800.0],["1991-05-21",1.6374,1.6656,1.5809,1.6374,139600.0],["1991-05-22",1.6374,1.6938,1.6374,1.6938,267600.0],["1991-05-23",1.722,1.7503,1.6938,1.6938,59200.0],["1991-05-24",1.722,1.7503,1.722,1.722,15600.0],["1991-05-28",1.7503,1.7503,1.722,1.722,20800.0],["1991-05-29",1.7503,1.8067,1.722,1.7503,281600.0],["1991-05-30",1.7503,1.8632,1.7503,1.8067,490800.0],["1991-05-31",1.8067,1.8632,1.8067,1.8632,338000.0],["1991-06-03",1.8632,1.8632,1.7503,1.7785,282400.0],["1991-06-04",1.7785,1.8632,1.7785,1.835,505600.0],["1991-06-05",1.8632,1.9479,1.8632,1.9197,436800.0],["1991-06-06",1.9197,1.9197,1.835,1.8632,185200.0],["1991-06-07",1.835,1.8632,1.7785,1.8067,170800.0],["1991-06-10",1.8067,1.8067,1.7785,1.8067,34000.0],["1991-06-11",1.8067,1.8067,1.7785,1.8067,142800.0],["1991-06-12",1.8067,1.8067,1.722,1.8067,298400.0],["1991-06-13",1.8067,1.8067,1.7503,1.7503,221600.0],["1991-06-14",1.7503,1.8067,1.7503,1.8067,75200.0],["1991-06-17",1.8067,1.835,1.8067,1.835,94000.0],["1991-06-18",1.8067,1.8632,1.8067,1.8067,236000.0],["1991-06-19",1.7785,1.835,1.7785,1.8067,281600.0],["1991-06-20",1.7785,1.8067,1.7503,1.7785,86400.0],["1991-06-21",1.7785,1.8067,1.722,1.722,114400.0],["1991-06-24",1.722,1.7503,1.6374,1.6374,143200.0],["1991-06-25",1.6374,1.6374,1.5244,1.5244,775600.0],["1991-06-26",1.5809,1.6374,1.4962,1.4962,268800.0],["1991-06-27",1.5244,1.5809,1.5244,1.5809,165200.0],["1991-06-28",1.5809,1.8067,1.5527,1.8067,533200.0],["1991-07-01",1.7785,1.7785,1.7503,1.7785,207600.0],["1991-07-02",1.7503,1.7503,1.6938,1.6938,79200.0],["1991-07-03",1.6656,1.6656,1.6091,1.6091,112400.0],["1991-07-05",1.6374,1.6374,1.6091,1.6091,67200.0],["1991-07-08",1.5809,1.6938,1.5809,1.6938,161200.0],["1991-07-09",1.6656,1.6656,1.5809,1.6091,103600.0],["1991-07-10",1.6374,1.6374,1.5244,1.5527,261600.0],["1991-07-11",1.5527,1.6091,1.5244,1.5244,1116400.0],["1991-07-12",1.5527,1.5527,1.5244,1.5244,114800.0],["1991-07-15",1.5244,1.5809,1.5244,1.5527,136400.0],["1991-07-16",1.5527,1.6091,1.5527,1.6091,111600.0],["1991-07-17",1.6374,1.6656,1.5527,1.5527,269200.0],["1991-07-18",1.5244,1.6938,1.5244,1.6938,271200.0],["1991-07-19",1.6938,1.6938,1.6091,1.6656,191200.0],["1991-07-22",1.6656,1.722,1.6656,1.6938,556400.0],["1991-07-23",1.6938,1.6938,1.6656,1.6938,274400.0],["1991-07-24",1.6656,1.6656,1.6091,1.6091,59600.0],["1991-07-25",1.6091,1.6374,1.6091,1.6374,147600.0],["1991-07-26",1.6374,1.6938,1.6374,1.6938,115200.0],["1991-07-29",1.6656,1.6656,1.6374,1.6374,40400.0],["1991-07-30",1.6374,1.6374,1.6091,1.6374,64800.0],["1991-07-31",1.6091,1.7503,1.6091,1.6938,123200.0],["1991-08-01",1.722,1.722,1.6091,1.6374,56400.0],["1991-08-02",1.6374,1.6938,1.6374,1.6938,280000.0],["1991-08-05",1.6656,1.7785,1.6374,1.7503,272800.0],["1991-08-06",1.7785,1.8067,1.7503,1.8067,60400.0],["1991-08-07",1.7503,1.7785,1.7503,1.7503,37200.0],["1991-08-08",1.7503,1.7503,1.7503,1.7503,42800.0],["1991-08-09",1.7503,1.7503,1.7503,1.7503,23600.0],["1991-08-12",1.722,1.7503,1.6938,1.7503,43200.0],["1991-08-13",1.7503,1.7503,1.6656,1.6938,24800.0],["1991-08-14",1.6656,1.6938,1.6656,1.6656,25200.0],["1991-08-15",1.6938,1.6938,1.6374,1.6374,60800.0],["1991-08-16",1.6656,1.6656,1.6091,1.6091,39600.0],["1991-08-19",1.5244,1.6091,1.4962,1.5809,300400.0],["1991-08-20",1.6091,1.6374,1.5809,1.5809,48400.0],["1991-08-21",1.6374,1.7503,1.6091,1.7503,706400.0],["1991-08-22",1.7785,1.7785,1.722,1.722,40400.0],["1991-08-23",1.7503,1.7785,1.722,1.7503,99200.0],["1991-08-26",1.7503,1.7503,1.6938,1.7503,46000.0],["1991-08-27",1.722,1.722,1.6938,1.722,56800.0],["1991-08-28",1.6938,1.722,1.6656,1.6938,88800.0],["1991-08-29",1.6656,1.7503,1.6656,1.7503,106800.0],["1991-08-30",1.722,1.7785,1.722,1.7785,46800.0],["1991-09-03",1.7503,1.7785,1.6938,1.6938,159600.0],["1991-09-04",1.7503,1.7503,1.6938,1.6938,180400.0],["1991-09-05",1.6938,1.8067,1.6938,1.7503,186800.0],["1991-09-06",1.7785,1.8067,1.7503,1.7503,446400.0],["1991-09-09",1.7503,1.8067,1.7503,1.8067,392400.0],["1991-09-10",1.8067,1.8067,1.7785,1.8067,362400.0],["1991-09-11",1.8067,1.8067,1.7503,1.7503,54000.0],["1991-09-12",1.7503,1.7503,1.7503,1.7503,62400.0],["1991-09-13",1.7503,1.835,1.7503,1.835,258400.0],["1991-09-16",1.8067,1.8632,1.8067,1.8067,591200.0],["1991-09-17",1.8067,1.835,1.7785,1.7785,74000.0],["1991-09-18",1.7785,1.8067,1.7785,1.8067,32400.0],["1991-09-19",1.8067,1.835,1.7785,1.8067,108000.0],["1991-09-20",1.835,1.835,1.8067,1.835,184400.0],["1991-09-23",1.8067,1.835,1.8067,1.835,64800.0],["1991-09-24",1.835,1.835,1.8067,1.8067,169200.0],["1991-09-25",1.8067,1.835,1.8067,1.8067,124000.0],["1991-09-26",1.8067,1.835,1.8067,1.835,174400.0],["1991-09-27",1.8067,1.8067,1.7785,1.7785,63600.0],["1991-09-30",1.8067,1.835,1.8067,1.835,110400.0],["1991-10-01",1.8067,1.835,1.8067,1.8067,97200.0],["1991-10-02",1.8067,1.8067,1.7785,1.8067,54000.0],["1991-10-03",1.835,1.835,1.8067,1.8067,248000.0],["1991-10-04",1.8067,1.8067,1.8067,1.8067,58800.0],["1991-10-07",1.8067,1.835,1.8067,1.8067,32000.0],["1991-10-08",1.8067,1.8067,1.7503,1.7503,74800.0],["1991-10-09",1.7503,1.7503,1.6656,1.6938,146800.0],["1991-10-10",1.6374,1.6938,1.6374,1.6374,65200.0],["1991-10-11",1.6091,1.722,1.6091,1.6656,118000.0],["1991-10-14",1.6374,1.6938,1.6374,1.6656,72800.0],["1991-10-15",1.6656,1.6656,1.6374,1.6374,72400.0],["1991-10-16",1.6656,1.6938,1.6374,1.6656,72400.0],["1991-10-17",1.6656,1.6938,1.6656,1.6938,32800.0],["1991-10-18",1.6656,1.6938,1.6656,1.6938,17200.0],["1991-10-21",1.6656,1.6656,1.6374,1.6374,37200.0],["1991-10-22",1.6374,1.6656,1.6374,1.6374,86800.0],["1991-10-23",1.6374,1.6374,1.5527,1.5809,221200.0],["1991-10-24",1.5527,1.6374,1.5527,1.6374,252800.0],["1991-10-25",1.6091,1.6374,1.5809,1.6374,98800.0],["1991-10-28",1.5809,1.5809,1.5809,1.5809,50800.0],["1991-10-29",1.5809,1.6374,1.5809,1.6091,40800.0],["1991-10-30",1.6091,1.6091,1.5527,1.5809,91200.0],["1991-10-31",1.5527,1.5527,1.4962,1.4962,145600.0],["1991-11-01",1.468,1.4962,1.3833,1.4115,298000.0],["1991-11-04",1.4115,1.468,1.4115,1.4397,70800.0],["1991-11-05",1.4115,1.4397,1.4115,1.4115,82800.0],["1991-11-06",1.4397,1.4397,1.3551,1.3833,198000.0],["1991-11-07",1.3551,1.3833,1.3551,1.3551,184000.0],["1991-11-08",1.3551,1.4962,1.3551,1.468,939200.0],["1991-11-11",1.4962,1.5244,1.4962,1.5244,35600.0],["1991-11-12",1.5244,1.6656,1.4962,1.6374,510000.0],["1991-11-13",1.5809,1.6656,1.5244,1.6656,306400.0],["1991-11-14",1.6374,1.6656,1.4962,1.5527,2664000.0],["1991-11-15",1.5527,1.5809,1.4962,1.4962,74400.0],["1991-11-18",1.4115,1.4962,1.4115,1.4962,562000.0],["1991-11-19",1.468,1.468,1.4115,1.4115,83200.0],["1991-11-20",1.468,1.4962,1.4397,1.468,115200.0],["1991-11-21",1.468,1.5244,1.4115,1.5244,396000.0],["1991-11-22",1.5244,1.5244,1.4962,1.4962,4400.0],["1991-11-25",1.468,1.6091,1.468,1.6091,207600.0],["1991-11-26",1.5809,1.6656,1.5527,1.5527,327200.0],["1991-11-27",1.6091,1.6091,1.5809,1.5809,31600.0],["1991-11-29",1.5527,1.6374,1.5527,1.6374,32000.0],["1991-12-02",1.6091,1.6374,1.5809,1.6374,98000.0],["1991-12-03",1.6374,1.6938,1.6091,1.6938,186800.0],["1991-12-04",1.6656,1.6938,1.6374,1.6656,94000.0],["1991-12-05",1.6656,1.6938,1.6374,1.6374,27600.0],["1991-12-06",1.6656,1.6656,1.6374,1.6374,28800.0],["1991-12-09",1.6374,1.6374,1.6374,1.6374,23600.0],["1991-12-10",1.6374,1.6656,1.6091,1.6656,38800.0],["1991-12-11",1.6656,1.6656,1.5809,1.6374,197200.0],["1991-12-12",1.6374,1.6656,1.6374,1.6656,160400.0],["1991-12-13",1.6656,1.6938,1.6091,1.6656,459200.0],["1991-12-16",1.6374,1.7503,1.6374,1.7503,494400.0],["1991-12-17",1.7503,1.7503,1.6938,1.722,264800.0],["1991-12-18",1.722,1.722,1.6938,1.722,319600.0],["1991-12-19",1.6938,1.722,1.6938,1.722,203200.0],["1991-12-20",1.722,1.8632,1.722,1.835,393200.0],["1991-12-23",1.8067,2.2584,1.8067,2.202,1146800.0],["1991-12-24",2.202,2.3431,2.089,2.2867,804000.0],["1991-12-26",2.2867,2.2867,2.2302,2.2867,420000.0],["1991-12-27",2.2867,2.5972,2.2584,2.5407,1086800.0],["1991-12-30",2.5125,2.8513,2.5125,2.7383,2496000.0],["1991-12-31",2.7383,2.7666,2.4843,2.5407,788800.0],["1992-01-02",2.5407,2.5972,2.3149,2.3713,546000.0],["1992-01-03",2.4278,2.5407,2.3713,2.3713,462800.0],["1992-01-06",2.4278,2.5407,2.4278,2.456,873200.0],["1992-01-07",2.4843,2.4843,2.4278,2.456,451600.0],["1992-01-08",2.456,2.456,2.3431,2.4278,429200.0],["1992-01-09",2.4278,2.5407,2.3713,2.5407,870000.0],["1992-01-10",2.569,2.5972,2.4278,2.4843,531600.0],["1992-01-13",2.456,2.456,2.3996,2.4278,192800.0],["1992-01-14",2.456,2.456,2.3713,2.3996,382800.0],["1992-01-15",2.5972,2.7948,2.5407,2.6536,2011600.0],["1992-01-16",2.7101,2.7948,2.6536,2.7666,929200.0],["1992-01-17",2.7948,2.8513,2.6536,2.6536,978400.0],["1992-01-20",2.6819,2.7383,2.6536,2.7101,252000.0],["1992-01-21",2.6819,2.6819,2.5125,2.569,379600.0],["1992-01-22",2.5972,2.6536,2.569,2.6254,283600.0],["1992-01-23",2.6254,2.6819,2.6254,2.6254,278000.0],["1992-01-24",2.6819,2.7101,2.6536,2.7101,184800.0],["1992-01-27",2.7948,2.8513,2.7101,2.7666,598400.0],["1992-01-28",2.823,2.9359,2.823,2.8795,1472400.0],["1992-01-29",2.8795,2.9642,2.7383,2.7383,1372000.0],["1992-01-30",2.7101,2.7948,2.7101,2.7101,298800.0],["1992-01-31",2.7383,2.7383,2.6536,2.7101,180400.0],["1992-02-03",2.7101,2.7101,2.6254,2.6254,329600.0],["1992-02-04",2.6819,2.7101,2.569,2.6254,581200.0],["1992-02-05",2.6536,2.7666,2.5972,2.6819,630800.0],["1992-02-06",2.7101,2.7948,2.6819,2.7948,789600.0],["1992-02-07",2.8795,2.9642,2.823,2.9077,1814400.0],["1992-02-10",2.9359,2.9642,2.7948,2.8795,636400.0],["1992-02-11",2.9077,3.0206,2.7666,2.9642,841600.0],["1992-02-12",2.9359,3.1618,2.9359,3.1053,1003600.0],["1992-02-13",3.0771,3.1053,2.9642,2.9642,254000.0],["1992-02-14",2.9924,2.9924,2.8795,2.9077,162800.0],["1992-02-18",2.9924,3.1618,2.9924,3.0206,479200.0],["1992-02-19",3.0206,3.0489,2.9077,2.9077,206800.0],["1992-02-20",2.9359,3.0771,2.8795,3.0206,260800.0],["1992-02-21",3.0771,3.1336,2.9924,3.0206,598000.0],["1992-02-24",3.0206,3.0489,2.7383,2.7948,248800.0],["1992-02-25",2.7101,2.7101,2.6254,2.6536,350000.0],["1992-02-26",2.6254,2.7948,2.6254,2.7948,399600.0],["1992-02-27",2.7948,2.8795,2.7101,2.7101,516800.0],["1992-02-28",2.6536,2.7948,2.6536,2.7948,269200.0],["1992-03-02",2.7383,2.7383,2.6536,2.7101,142400.0],["1992-03-03",2.6819,2.7383,2.6819,2.7383,216400.0],["1992-03-04",2.7666,2.9077,2.7666,2.8795,230800.0],["1992-03-05",2.8513,2.8795,2.7101,2.7101,152800.0],["1992-03-06",2.6819,2.7383,2.6819,2.7383,110800.0],["1992-03-09",2.7101,2.7383,2.6819,2.6819,137200.0],["1992-03-10",2.7383,2.7948,2.7101,2.7666,78800.0],["1992-03-11",2.7948,2.7948,2.6254,2.6536,128800.0],["1992-03-12",2.6536,2.6536,2.569,2.6536,148800.0],["1992-03-13",2.7101,2.7101,2.6819,2.6819,216000.0],["1992-03-16",2.7101,2.7666,2.6536,2.7101,54400.0],["1992-03-17",2.7101,2.7101,2.6819,2.6819,101600.0],["1992-03-18",2.7101,2.7101,2.6819,2.7101,179200.0],["1992-03-19",2.7383,2.8513,2.7383,2.823,457200.0],["1992-03-20",2.823,2.823,2.7383,2.7383,257200.0],["1992-03-23",2.9359,2.9642,2.823,2.8513,442800.0],["1992-03-24",2.8513,2.8795,2.823,2.823,170000.0],["1992-03-25",2.823,2.823,2.7383,2.7948,195200.0],["1992-03-26",2.7666,2.7948,2.6536,2.6536,96000.0],["1992-03-27",2.6819,2.7383,2.6254,2.6536,130000.0],["1992-03-30",2.6819,2.6819,2.5407,2.569,201200.0],["1992-03-31",2.5407,2.8513,2.4843,2.823,504800.0],["1992-04-01",2.7948,2.7948,2.6819,2.6819,324800.0],["1992-04-02",2.6819,2.7383,2.6536,2.6819,95600.0],["1992-04-03",2.6254,2.7101,2.6254,2.7101,72000.0],["1992-04-06",2.7383,2.7948,2.7101,2.7101,80800.0],["1992-04-07",2.7101,2.7383,2.5972,2.5972,322400.0],["1992-04-08",2.569,2.6536,2.5407,2.5972,254800.0],["1992-04-09",2.569,2.7101,2.569,2.7101,172000.0],["1992-04-10",2.7666,2.7948,2.4843,2.569,780400.0],["1992-04-13",2.5972,2.6254,2.5125,2.5407,270000.0],["1992-04-14",2.569,2.6254,2.5407,2.569,188400.0],["1992-04-15",2.5972,2.6254,2.5407,2.569,111200.0],["1992-04-16",2.569,2.569,2.5125,2.569,96000.0],["1992-04-20",2.5972,2.5972,2.2584,2.2867,448400.0],["1992-04-21",2.3149,2.3713,2.3149,2.3713,436000.0],["1992-04-22",2.3713,2.3996,2.2867,2.3149,176400.0],["1992-04-23",2.3149,2.4278,2.3149,2.4278,272400.0],["1992-04-24",2.3713,2.456,2.3713,2.4278,137200.0],["1992-04-27",2.456,2.4843,2.4278,2.456,182800.0],["1992-04-28",2.456,2.4843,2.3149,2.3431,225200.0],["1992-04-29",2.3713,2.3713,2.3149,2.3713,214400.0],["1992-04-30",2.3713,2.569,2.3431,2.5125,128800.0],["1992-05-01",2.569,2.7383,2.569,2.5972,983600.0],["1992-05-04",2.6254,2.6819,2.569,2.569,244800.0],["1992-05-05",2.5972,2.5972,2.4843,2.5407,570400.0],["1992-05-06",2.569,2.569,2.5125,2.5407,150400.0],["1992-05-07",2.5407,2.5407,2.5125,2.5125,71600.0],["1992-05-08",2.4843,2.5125,2.456,2.4843,105600.0],["1992-05-11",2.5125,2.5407,2.5125,2.5125,106800.0],["1992-05-12",2.5125,2.5125,2.4278,2.4278,61200.0],["1992-05-13",2.4278,2.4278,2.3149,2.3431,147200.0],["1992-05-14",2.3431,2.3431,2.202,2.2302,451200.0],["1992-05-15",2.2584,2.2584,2.1737,2.1737,336800.0],["1992-05-18",2.202,2.2302,2.1455,2.1737,275600.0],["1992-05-19",2.1737,2.2302,2.1737,2.1737,564800.0],["1992-05-20",2.2302,2.3149,2.2302,2.3149,576000.0],["1992-05-21",2.3149,2.3149,2.2584,2.2867,82400.0],["1992-05-22",2.3149,2.3713,2.2867,2.3149,105600.0],["1992-05-26",2.3431,2.3431,2.2302,2.2302,161600.0],["1992-05-27",2.2302,2.2584,2.1455,2.1455,362000.0],["1992-05-28",2.1737,2.2302,2.1455,2.1455,389200.0],["1992-05-29",2.1737,2.1737,1.9761,2.0326,2426400.0],["1992-06-01",2.0326,2.0326,1.9761,2.0043,366400.0],["1992-06-02",2.0326,2.0608,1.9761,1.9761,443600.0],["1992-06-03",2.0043,2.089,2.0043,2.089,570800.0],["1992-06-04",2.089,2.1173,2.0043,2.0326,382400.0],["1992-06-05",1.9761,2.0043,1.9479,1.9479,363200.0],["1992-06-08",1.9761,2.0043,1.9479,1.9761,200400.0],["1992-06-09",1.9761,2.0043,1.9479,1.9479,403200.0],["1992-06-10",1.9479,1.9761,1.8632,1.8914,765600.0],["1992-06-11",1.8914,1.9197,1.8632,1.8914,207600.0],["1992-06-12",1.9197,2.0326,1.9197,2.0043,277600.0],["1992-06-15",2.0326,2.0326,1.9761,1.9761,232000.0],["1992-06-16",2.0326,2.089,1.9761,1.9761,193200.0],["1992-06-17",1.9761,2.0043,1.8632,1.8914,258800.0],["1992-06-18",1.8632,1.8914,1.8632,1.8914,171200.0],["1992-06-19",1.9197,1.9197,1.8067,1.8632,199200.0],["1992-06-22",1.8632,1.8632,1.8067,1.8067,354400.0],["1992-06-23",1.8067,1.8632,1.7503,1.7785,208800.0],["1992-06-24",1.7785,1.7785,1.6938,1.722,270800.0],["1992-06-25",1.7503,1.8067,1.7503,1.7785,314400.0],["1992-06-26",1.8067,1.8632,1.7785,1.8632,82000.0],["1992-06-29",1.8632,1.8914,1.835,1.835,115200.0],["1992-06-30",1.8632,2.0608,1.8632,2.0608,533200.0],["1992-07-01",2.0326,2.1173,2.0043,2.0326,122800.0],["1992-07-02",2.089,2.1737,2.0326,2.0608,488800.0],["1992-07-06",2.089,2.089,2.0043,2.0326,201600.0],["1992-07-07",2.0326,2.0608,1.9761,1.9761,197200.0],["1992-07-08",1.9479,1.9761,1.9197,1.9197,126800.0],["1992-07-09",1.9197,1.9761,1.8914,1.9197,142800.0],["1992-07-10",1.9479,2.0043,1.8632,1.9197,160800.0],["1992-07-13",1.9197,1.9479,1.8632,1.9197,80000.0],["1992-07-14",1.9479,1.9479,1.8632,1.8632,174400.0],["1992-07-15",1.8914,1.9761,1.8914,1.9761,93200.0],["1992-07-16",1.9761,2.0043,1.8914,1.8914,136800.0],["1992-07-17",1.9197,1.9197,1.835,1.835,120000.0],["1992-07-20",1.835,1.9197,1.8067,1.9197,81200.0],["1992-07-21",1.9479,1.9479,1.8914,1.8914,63200.0],["1992-07-22",1.8914,1.9479,1.8632,1.9197,147600.0],["1992-07-23",1.9479,2.089,1.8914,2.0326,153200.0],["1992-07-24",2.0326,2.0326,1.9761,2.0326,126800.0],["1992-07-27",2.0326,2.089,2.0326,2.0608,373200.0],["1992-07-28",2.089,2.2584,2.089,2.2584,616000.0],["1992-07-29",2.2584,2.2867,2.2584,2.2584,364800.0],["1992-07-30",2.3149,2.3713,2.3149,2.3149,261200.0],["1992-07-31",2.3431,2.3996,2.3149,2.3996,258400.0],["1992-08-03",2.3713,2.3713,2.2867,2.3713,144800.0],["1992-08-04",2.3149,2.3431,2.2867,2.3149,114000.0],["1992-08-05",2.3149,2.3431,2.2302,2.3431,403200.0],["1992-08-06",2.3431,2.456,2.3431,2.456,350000.0],["1992-08-07",2.4278,2.569,2.4278,2.5125,507600.0],["1992-08-10",2.4843,2.5407,2.4278,2.4843,236400.0],["1992-08-11",2.4843,2.5125,2.3431,2.3996,222800.0],["1992-08-12",2.3713,2.3996,2.2584,2.2584,256400.0],["1992-08-13",2.2302,2.3149,2.202,2.2867,69200.0],["1992-08-14",2.2867,2.2867,2.2302,2.2584,98000.0],["1992-08-17",2.2584,2.3713,2.2584,2.3431,156400.0],["1992-08-18",2.3713,2.4278,2.3431,2.4278,112800.0],["1992-08-19",2.4278,2.4278,2.3431,2.3431,397200.0],["1992-08-20",2.3431,2.3713,2.3149,2.3149,176400.0],["1992-08-21",2.2867,2.3149,2.2867,2.3149,90400.0],["1992-08-24",2.2867,2.2867,2.202,2.2302,104800.0],["1992-08-25",2.2584,2.3149,2.202,2.2302,95200.0],["1992-08-26",2.2302,2.2867,2.2302,2.2867,122800.0],["1992-08-27",2.2584,2.3149,2.2584,2.2584,270800.0],["1992-08-28",2.2302,2.2584,2.2302,2.2302,38800.0],["1992-08-31",2.2302,2.2584,2.202,2.202,114000.0],["1992-09-01",2.202,2.202,2.1455,2.1455,162000.0],["1992-09-02",2.1455,2.1737,2.1455,2.1737,51200.0],["1992-09-03",2.1737,2.1737,2.1173,2.1173,94000.0],["1992-09-04",2.1173,2.1455,2.1173,2.1455,37200.0],["1992-09-08",2.1173,2.1173,2.089,2.089,58000.0],["1992-09-09",2.089,2.1455,2.089,2.1455,59200.0],["1992-09-10",2.1455,2.1455,2.089,2.089,63200.0],["1992-09-11",2.089,2.1173,2.0608,2.0608,90000.0],["1992-09-14",2.089,2.1737,2.0608,2.1455,144000.0],["1992-09-15",2.202,2.202,2.089,2.1173,206800.0],["1992-09-16",2.1173,2.1173,2.0326,2.0326,92400.0],["1992-09-17",2.0326,2.0326,1.8914,1.9197,304400.0],["1992-09-18",1.9197,1.9479,1.8914,1.9479,369600.0],["1992-09-21",1.9761,1.9761,1.9197,1.9479,139600.0],["1992-09-22",2.0043,2.1173,1.9761,1.9761,378800.0],["1992-09-23",1.9761,1.9761,1.8632,1.8632,230800.0],["1992-09-24",1.8632,1.8914,1.8632,1.8914,198000.0],["1992-09-25",1.8632,1.9479,1.8632,1.9479,225200.0],["1992-09-28",1.9479,1.9479,1.9197,1.9479,50000.0],["1992-09-29",1.9197,1.9197,1.8914,1.9197,153600.0],["1992-09-30",1.9197,1.9197,1.8632,1.8914,786000.0],["1992-10-01",1.8914,1.9479,1.8914,1.9479,445600.0],["1992-10-02",1.9197,1.9761,1.9197,1.9479,99200.0],["1992-10-05",1.9197,1.9479,1.835,1.8914,136800.0],["1992-10-06",1.8914,1.9197,1.8632,1.9197,60000.0],["1992-10-07",1.9197,1.9479,1.8914,1.9197,213600.0],["1992-10-08",1.9479,1.9479,1.8632,1.9197,108400.0],["1992-10-09",1.8914,1.9197,1.8632,1.8914,54000.0],["1992-10-12",1.9197,1.9197,1.8914,1.9197,144000.0],["1992-10-13",1.8914,1.9197,1.835,1.8914,394400.0],["1992-10-14",1.8632,1.8632,1.835,1.8632,103200.0],["1992-10-15",1.8632,1.8632,1.7785,1.8067,166000.0],["1992-10-16",1.7785,1.8067,1.722,1.8067,192800.0],["1992-10-19",1.7503,1.8067,1.7503,1.7785,144000.0],["1992-10-20",1.8067,1.9197,1.8067,1.8914,494400.0],["1992-10-21",1.8914,1.9479,1.8914,1.9197,309200.0],["1992-10-22",1.9479,2.0043,1.9197,2.0043,354000.0],["1992-10-23",2.0326,2.0608,2.0043,2.0608,258800.0],["1992-10-26",2.0608,2.0608,2.0326,2.0608,85200.0],["1992-10-27",2.089,2.089,2.0608,2.089,198000.0],["1992-10-28",2.1173,2.1173,2.0326,2.089,195200.0],["1992-10-29",2.089,2.089,2.0608,2.089,84400.0],["1992-10-30",2.1173,2.1173,2.0326,2.0326,90000.0],["1992-11-02",2.0326,2.089,2.0043,2.089,106400.0],["1992-11-03",2.0608,2.2302,2.0326,2.202,506000.0],["1992-11-04",2.202,2.3149,2.202,2.202,714800.0],["1992-11-05",2.2302,2.3431,2.2302,2.3431,426800.0],["1992-11-06",2.3431,2.3713,2.3149,2.3713,422800.0],["1992-11-09",2.3713,2.4278,2.3149,2.3431,349200.0],["1992-11-10",2.3149,2.3149,2.1455,2.2584,422400.0],["1992-11-11",2.2584,2.3996,2.2584,2.3431,346000.0],["1992-11-12",2.3713,2.3996,2.2867,2.2867,336800.0],["1992-11-13",2.2867,2.3431,2.2584,2.2867,178800.0],["1992-11-16",2.2302,2.2584,2.202,2.2302,165200.0],["1992-11-17",2.2584,2.2867,2.2302,2.2302,172000.0],["1992-11-18",2.2584,2.2584,2.2302,2.2584,169200.0],["1992-11-19",2.2302,2.2867,2.2302,2.2867,179600.0],["1992-11-20",2.2584,2.2584,2.2302,2.2584,70800.0],["1992-11-23",2.2584,2.2584,2.2302,2.2584,46800.0],["1992-11-24",2.2302,2.2584,2.202,2.202,52000.0],["1992-11-25",2.2584,2.7101,2.202,2.5972,1844800.0],["1992-11-27",2.6536,2.7666,2.6536,2.7383,697600.0],["1992-11-30",2.7383,2.7383,2.5972,2.6254,651600.0],["1992-12-01",2.6254,2.9077,2.5972,2.9077,1178000.0],["1992-12-02",2.8795,2.9077,2.7666,2.8513,1942000.0],["1992-12-03",2.7383,2.8795,2.6254,2.8513,878400.0],["1992-12-04",2.823,3.0489,2.7948,2.9924,1294000.0],["1992-12-07",3.0206,3.1618,2.9642,3.0771,683600.0],["1992-12-08",3.1053,3.1336,2.9642,3.0206,563600.0],["1992-12-09",2.9924,2.9924,2.8795,2.8795,238000.0],["1992-12-10",2.7948,3.0206,2.7948,2.9924,399600.0],["1992-12-11",2.9642,3.0206,2.9359,2.9359,179600.0],["1992-12-14",3.0206,3.1336,2.9077,2.9359,575200.0],["1992-12-15",2.9359,2.9924,2.9077,2.9359,110800.0],["1992-12-16",2.9077,2.9642,2.8795,2.8795,388400.0],["1992-12-17",2.8513,2.9077,2.823,2.8513,330800.0],["1992-12-18",2.9077,2.9077,2.8513,2.8795,606000.0],["1992-12-21",2.8795,2.9077,2.8513,2.8795,223200.0],["1992-12-22",2.8513,2.9077,2.8513,2.8795,250800.0],["1992-12-23",2.8795,2.9924,2.8795,2.9924,207600.0],["1992-12-24",2.9642,2.9924,2.8795,2.9077,70400.0],["1992-12-28",2.9077,3.1053,2.8795,3.0771,383200.0],["1992-12-29",3.0489,3.1053,3.0206,3.1053,495600.0],["1992-12-30",3.1053,3.1618,3.0771,3.0771,640400.0],["1992-12-31",3.0771,3.1053,3.0206,3.0206,176400.0],["1993-01-04",3.0206,3.0206,2.9924,2.9924,178000.0],["1993-01-05",3.0206,3.1053,2.9359,3.1053,870000.0],["1993-01-06",3.1336,3.1336,3.1053,3.1053,493600.0],["1993-01-07",3.1336,3.19,3.0489,3.0489,986400.0],["1993-01-08",3.0489,3.0771,2.9924,3.0489,1114800.0],["1993-01-11",3.0489,3.0489,3.0206,3.0206,147200.0],["1993-01-12",2.9924,3.0771,2.9924,3.0771,318400.0],["1993-01-13",3.0771,3.2183,3.0771,3.19,2485200.0],["1993-01-14",3.2183,3.4159,3.19,3.3312,2384000.0],["1993-01-15",3.3594,3.3594,3.2747,3.3312,637200.0],["1993-01-18",3.3594,3.4159,3.3594,3.3876,308000.0],["1993-01-19",3.3876,3.3876,3.3594,3.3876,234800.0],["1993-01-20",3.3876,3.3876,3.3029,3.3312,357200.0],["1993-01-21",3.3029,3.3876,3.2747,3.3594,444800.0],["1993-01-22",3.3594,3.4159,3.2747,3.3029,539200.0],["1993-01-25",3.3029,3.3594,3.3029,3.3594,338400.0],["1993-01-26",3.3876,3.6417,3.3876,3.5852,972400.0],["1993-01-27",3.5852,3.5852,3.4441,3.5288,436000.0],["1993-01-28",3.4723,3.5006,3.4441,3.5006,384800.0],["1993-01-29",3.4441,3.4441,3.3876,3.4441,1020400.0],["1993-02-01",3.4441,3.5288,3.4159,3.4441,760000.0],["1993-02-02",3.4441,3.4441,3.3876,3.3876,968800.0],["1993-02-03",3.3876,3.5288,3.3876,3.4441,1148000.0],["1993-02-04",3.4441,3.5006,3.3876,3.4441,1204000.0],["1993-02-05",3.5288,3.6135,3.5006,3.5288,837600.0],["1993-02-08",3.4723,3.7264,3.4723,3.6982,528400.0],["1993-02-09",3.7546,3.8111,3.6135,3.6417,688400.0],["1993-02-10",3.6982,3.6982,3.6135,3.6699,310000.0],["1993-02-11",3.6699,3.6699,3.557,3.557,291600.0],["1993-02-12",3.557,3.5852,3.557,3.5852,90800.0],["1993-02-16",3.557,3.557,3.1618,3.1618,928400.0],["1993-02-17",3.2182,3.2182,3.0206,3.0489,794800.0],["1993-02-18",3.1053,3.2465,3.0489,3.0771,840000.0],["1993-02-19",3.1336,3.1618,3.0771,3.1053,406400.0],["1993-02-22",3.1618,3.2182,3.1618,3.1618,622400.0],["1993-02-23",3.2182,3.2182,3.1336,3.1618,616800.0],["1993-02-24",3.1618,3.1618,3.0771,3.1336,661600.0],["1993-02-25",3.1336,3.1336,3.0489,3.0771,765600.0],["1993-02-26",3.0489,3.0489,2.8795,3.0206,907600.0],["1993-03-01",2.9642,3.0489,2.9359,3.0206,216000.0],["1993-03-02",2.9924,3.0206,2.9359,2.9924,313200.0],["1993-03-03",2.9924,3.19,2.9924,3.1336,808800.0],["1993-03-04",3.1618,3.2182,3.1618,3.2182,128000.0],["1993-03-05",3.2183,3.3594,3.2183,3.3594,441200.0],["1993-03-08",3.4723,3.5288,3.4441,3.5288,569600.0],["1993-03-09",3.5006,3.557,3.4723,3.5006,648000.0],["1993-03-10",3.5006,3.5852,3.4441,3.5006,782400.0],["1993-03-11",3.557,3.557,3.4723,3.4723,127600.0],["1993-03-12",3.3312,3.3876,3.3312,3.3876,263600.0],["1993-03-15",3.3312,3.4159,3.3312,3.3594,213200.0],["1993-03-16",3.3876,3.3876,3.3029,3.3312,188400.0],["1993-03-17",3.3312,3.3312,3.2747,3.3312,107200.0],["1993-03-18",3.3312,3.3876,3.2747,3.3029,309600.0],["1993-03-19",3.3594,3.3594,3.3029,3.3029,231200.0],["1993-03-22",3.2747,3.2747,3.1336,3.1336,336400.0],["1993-03-23",3.1336,3.1618,3.0489,3.0771,398800.0],["1993-03-24",3.0771,3.1053,3.0771,3.0771,90000.0],["1993-03-25",3.1053,3.1053,3.0489,3.0489,111600.0],["1993-03-26",3.0489,3.0489,2.9359,2.9359,220800.0],["1993-03-29",2.9924,3.0489,2.9924,3.0206,390000.0],["1993-03-30",3.0206,3.0771,3.0206,3.0489,80000.0],["1993-03-31",3.0489,3.1053,3.0206,3.1053,141600.0],["1993-04-01",3.0771,3.0771,3.0206,3.0206,59200.0],["1993-04-02",3.0206,3.0206,2.8795,2.9642,177200.0],["1993-04-05",2.9642,2.9642,2.8513,2.8795,139600.0],["1993-04-06",2.8795,2.8795,2.5972,2.6536,1397200.0],["1993-04-07",2.6536,2.6536,2.5125,2.5407,1352000.0],["1993-04-08",2.5407,2.7383,2.5407,2.6536,1347200.0],["1993-04-12",2.6819,2.7383,2.6819,2.7101,176800.0],["1993-04-13",2.7101,2.7101,2.6254,2.6819,630800.0],["1993-04-14",2.6254,2.6819,2.569,2.6254,1500800.0],["1993-04-15",2.6254,2.7101,2.5972,2.6254,429200.0],["1993-04-16",2.569,2.5972,2.5407,2.5972,1521600.0],["1993-04-19",2.7383,2.823,2.7101,2.7101,444000.0],["1993-04-20",2.6536,2.7666,2.6536,2.7101,347600.0],["1993-04-21",2.7101,2.7383,2.6819,2.7383,351200.0],["1993-04-22",2.7383,2.9077,2.7383,2.9077,423200.0],["1993-04-23",2.9077,2.9077,2.7666,2.823,230800.0],["1993-04-26",2.7948,2.8513,2.6819,2.7101,1400800.0],["1993-04-27",2.7383,2.7948,2.7383,2.7666,290400.0],["1993-04-28",2.7666,2.7666,2.7383,2.7383,86000.0],["1993-04-29",2.7666,2.7666,2.7383,2.7383,117200.0],["1993-04-30",2.7666,2.7948,2.7383,2.7666,128800.0],["1993-05-03",2.7101,2.8795,2.7101,2.8795,762400.0],["1993-05-04",2.9077,3.0771,2.9077,3.0771,808400.0],["1993-05-05",3.0489,3.2183,3.0489,3.19,906400.0],["1993-05-06",3.19,3.3029,3.1618,3.2747,579600.0],["1993-05-07",3.3029,3.3312,3.0771,3.1618,332000.0],["1993-05-10",3.1053,3.1336,3.0771,3.1053,381600.0],["1993-05-11",3.1336,3.1336,3.0489,3.1053,1608800.0],["1993-05-12",3.0489,3.0771,3.0206,3.0206,634400.0],["1993-05-13",3.0206,3.0489,2.9924,2.9924,114800.0],["1993-05-14",2.9924,3.0206,2.9642,2.9924,144000.0],["1993-05-17",2.9924,3.0489,2.9924,3.0206,225600.0],["1993-05-18",3.0206,3.1618,2.9924,3.1336,304400.0],["1993-05-19",3.1053,3.1336,3.1053,3.1336,1348000.0],["1993-05-20",3.1336,3.1336,2.9924,2.9924,417600.0],["1993-05-21",3.0206,3.0489,2.9924,3.0489,134400.0],["1993-05-24",3.0489,3.1336,3.0489,3.1053,101600.0],["1993-05-25",3.0771,3.1336,3.0771,3.1336,132400.0],["1993-05-26",3.1336,3.19,3.1053,3.1618,247200.0],["1993-05-27",3.1336,3.19,2.9077,2.9359,438800.0],["1993-05-28",2.9642,3.0771,2.9642,2.9924,150000.0],["1993-06-01",3.0489,3.1053,3.0489,3.1053,501200.0],["1993-06-02",3.19,3.2182,3.1336,3.2182,407200.0],["1993-06-03",3.2182,3.2182,3.19,3.2182,296400.0],["1993-06-04",3.19,3.2182,3.1618,3.1618,266000.0],["1993-06-07",3.19,3.2182,3.1336,3.1618,128400.0],["1993-06-08",3.1618,3.1618,3.0771,3.0771,82400.0],["1993-06-09",3.0771,3.1053,3.0206,3.0489,184800.0],["1993-06-10",3.0206,3.0489,3.0206,3.0489,68400.0],["1993-06-11",3.0206,3.1336,3.0206,3.0771,134400.0],["1993-06-14",3.0771,3.2747,3.0771,3.2182,721600.0],["1993-06-15",3.2747,3.4159,3.2747,3.3876,651200.0],["1993-06-16",3.1053,3.1053,2.8513,2.9359,1301200.0],["1993-06-17",2.9642,2.9924,2.8513,2.8795,392000.0],["1993-06-18",2.8795,2.9077,2.8795,2.8795,373600.0],["1993-06-21",2.8795,2.9077,2.8513,2.8795,530800.0],["1993-06-22",2.9077,3.1053,2.9077,2.9077,300400.0],["1993-06-23",2.9077,2.9077,2.823,2.8795,266400.0],["1993-06-24",2.8795,2.8795,2.823,2.8795,144000.0],["1993-06-25",2.8795,2.9359,2.8795,2.9077,186800.0],["1993-06-28",2.9359,2.9642,2.9359,2.9359,298400.0],["1993-06-29",2.9642,2.9642,2.8795,2.9077,86800.0],["1993-06-30",2.8795,2.9642,2.8795,2.8795,322000.0],["1993-07-01",2.8795,2.8795,2.823,2.8513,109200.0],["1993-07-02",2.8513,2.8795,2.7948,2.7948,570000.0],["1993-07-06",2.823,2.8513,2.7666,2.8513,183600.0],["1993-07-07",2.823,2.823,2.7948,2.823,26800.0],["1993-07-08",2.7948,2.823,2.7666,2.7666,169200.0],["1993-07-09",2.7948,2.7948,2.6819,2.6819,218800.0],["1993-07-12",2.6819,2.6819,2.5407,2.569,472800.0],["1993-07-13",2.5972,2.5972,2.5407,2.569,218400.0],["1993-07-14",2.5972,2.6254,2.569,2.5972,162400.0],["1993-07-15",2.5972,2.6254,2.569,2.569,193600.0],["1993-07-16",2.5972,2.5972,2.5407,2.569,94000.0],["1993-07-19",2.569,2.569,2.5125,2.5125,456800.0],["1993-07-20",2.5407,2.5407,2.456,2.4843,244800.0],["1993-07-21",2.4843,2.4843,2.202,2.202,711200.0],["1993-07-22",2.2302,2.2584,2.202,2.2302,2061200.0],["1993-07-23",2.2302,2.2302,2.1737,2.2302,748000.0],["1993-07-26",2.2302,2.2302,2.0043,2.1173,1116800.0],["1993-07-27",2.1173,2.2302,2.1173,2.202,944000.0],["1993-07-28",2.2302,2.3431,2.2302,2.3149,694800.0],["1993-07-29",2.3713,2.456,2.3713,2.456,1594800.0],["1993-07-30",2.5407,2.569,2.4843,2.4843,968400.0],["1993-08-02",2.4843,2.5407,2.4278,2.456,275600.0],["1993-08-03",2.4843,2.4843,2.4278,2.4843,75600.0],["1993-08-04",2.456,2.456,2.4278,2.4278,158800.0],["1993-08-05",2.456,2.5407,2.4278,2.4278,388000.0],["1993-08-06",2.5125,2.5972,2.4843,2.5125,1198000.0],["1993-08-09",2.569,2.6819,2.569,2.6536,717200.0],["1993-08-10",2.6819,2.7383,2.5972,2.5972,307200.0],["1993-08-11",2.6819,2.7101,2.6254,2.6254,381600.0],["1993-08-12",2.6819,2.7666,2.6819,2.7101,727200.0],["1993-08-13",2.7383,2.7948,2.7383,2.7948,209200.0],["1993-08-16",2.7666,2.7666,2.7101,2.7101,306800.0],["1993-08-17",2.7101,2.7383,2.7101,2.7101,170800.0],["1993-08-18",2.7101,2.7666,2.7101,2.7666,362800.0],["1993-08-19",2.7666,2.7948,2.7383,2.7666,509200.0],["1993-08-20",2.7666,2.7948,2.7383,2.7666,164000.0],["1993-08-23",2.7666,2.7666,2.7383,2.7666,200000.0],["1993-08-24",2.7666,2.7666,2.7383,2.7383,694000.0],["1993-08-25",2.7666,2.8795,2.7383,2.8795,545200.0],["1993-08-26",2.7948,2.8513,2.6536,2.6819,3020400.0],["1993-08-27",2.6819,2.6819,2.5407,2.5972,1265600.0],["1993-08-30",2.6254,2.6536,2.5407,2.5972,1429200.0],["1993-08-31",2.6254,2.6254,2.5972,2.6254,762000.0],["1993-09-01",2.6254,2.7948,2.6254,2.7948,678400.0],["1993-09-02",2.823,2.8513,2.7948,2.8513,491600.0],["1993-09-03",2.8513,2.8513,2.7948,2.823,412400.0],["1993-09-07",2.8795,2.8795,2.7101,2.7383,348400.0],["1993-09-08",2.7101,2.7101,2.5972,2.6819,146800.0],["1993-09-09",2.6536,2.6819,2.6254,2.6254,221600.0],["1993-09-10",2.6536,2.6536,2.5125,2.6536,1814800.0],["1993-09-13",2.6819,2.7101,2.569,2.6536,411200.0],["1993-09-14",2.6536,2.6536,2.5972,2.6254,304000.0],["1993-09-15",2.5972,2.6254,2.569,2.569,573600.0],["1993-09-16",2.569,2.6254,2.569,2.569,322800.0],["1993-09-17",2.569,2.6254,2.5407,2.5972,268000.0],["1993-09-20",2.5972,2.6254,2.569,2.6254,230000.0],["1993-09-21",2.6536,2.6819,2.569,2.6536,1027600.0],["1993-09-22",2.7666,3.0489,2.7666,3.0206,2596000.0],["1993-09-23",2.9924,3.0206,2.8795,2.9924,1056000.0],["1993-09-24",3.0206,3.0206,2.8795,2.9077,280000.0],["1993-09-27",2.9077,2.9924,2.823,2.9359,776000.0],["1993-09-28",2.9359,2.9359,2.9077,2.9359,139600.0],["1993-09-29",2.9359,3.1053,2.9359,3.0771,676000.0],["1993-09-30",3.1336,3.3312,3.1053,3.2747,2620400.0],["1993-10-01",3.2747,3.3029,3.2183,3.2465,718000.0],["1993-10-04",3.2183,3.3594,3.2183,3.3312,1025200.0],["1993-10-05",3.3312,3.3312,3.2747,3.3029,398400.0],["1993-10-06",3.2747,3.2747,3.2182,3.2747,328000.0],["1993-10-07",3.3029,3.3594,3.2747,3.3312,931200.0],["1993-10-08",3.3029,3.3312,3.3029,3.3029,319200.0],["1993-10-11",3.3029,3.3029,3.2465,3.2747,210800.0],["1993-10-12",3.2747,3.3312,3.2465,3.3312,426400.0],["1993-10-13",3.3029,3.3312,3.2747,3.3312,238400.0],["1993-10-14",3.3312,3.5006,3.3312,3.4723,1749200.0],["1993-10-15",3.5288,3.6135,3.4723,3.5006,1139600.0],["1993-10-18",3.5006,3.5852,3.5006,3.5852,734000.0],["1993-10-19",3.6135,3.6417,3.5288,3.557,630000.0],["1993-10-20",3.5288,3.5852,3.4159,3.5852,702800.0],["1993-10-21",3.6135,3.6135,3.557,3.6135,892800.0],["1993-10-22",3.6135,3.6417,3.4723,3.4723,659200.0],["1993-10-25",3.4159,3.4441,3.3312,3.3876,398000.0],["1993-10-26",3.3876,3.5006,3.3876,3.4723,163600.0],["1993-10-27",3.4159,3.4723,3.4159,3.4723,139200.0],["1993-10-28",3.4723,3.5006,3.4441,3.4441,167200.0],["1993-10-29",3.4441,3.557,3.4159,3.557,242400.0],["1993-11-01",3.5852,3.6135,3.5288,3.557,416800.0],["1993-11-02",3.5852,3.6982,3.5852,3.6699,426800.0],["1993-11-03",3.6699,3.6982,3.557,3.6135,405200.0],["1993-11-04",3.5852,3.6417,3.4723,3.4723,549200.0],["1993-11-05",3.4159,3.5288,3.3594,3.5288,320400.0],["1993-11-08",3.6699,3.6699,3.5852,3.5852,406800.0],["1993-11-09",3.6417,3.6699,3.3312,3.4723,269200.0],["1993-11-10",3.5288,3.557,3.5006,3.557,110000.0],["1993-11-11",3.557,3.5852,3.3876,3.4159,530000.0],["1993-11-12",3.4159,3.4441,3.3876,3.4441,458000.0],["1993-11-15",3.5006,3.557,3.3029,3.3876,776800.0],["1993-11-16",3.3876,3.4159,3.19,3.3594,372000.0],["1993-11-17",3.3876,3.4159,3.3312,3.3594,283600.0],["1993-11-18",3.3594,3.3594,3.2747,3.3594,144000.0],["1993-11-19",3.2747,3.4159,3.2747,3.4159,195600.0],["1993-11-22",3.4159,3.4159,3.3029,3.3029,564800.0],["1993-11-23",3.3029,3.3594,3.3029,3.3312,152800.0],["1993-11-24",3.3876,3.557,3.3876,3.5288,348400.0],["1993-11-26",3.557,3.6135,3.557,3.6135,94400.0],["1993-11-29",3.6135,3.6135,3.557,3.5852,140000.0],["1993-11-30",3.557,3.5852,3.557,3.5852,99600.0],["1993-12-01",3.557,3.7264,3.557,3.7264,477600.0],["1993-12-02",3.7264,3.7264,3.6699,3.6982,355600.0],["1993-12-03",3.6982,3.7829,3.6699,3.7829,273600.0],["1993-12-06",3.8111,3.8393,3.7264,3.7264,541600.0],["1993-12-07",3.7546,3.8393,3.7546,3.8393,298800.0],["1993-12-08",3.8393,3.8958,3.8111,3.8393,269600.0],["1993-12-09",3.8111,3.8111,3.6417,3.6982,811600.0],["1993-12-10",3.6699,3.7264,3.6417,3.6982,234400.0],["1993-12-13",3.6982,3.7546,3.6417,3.6699,236800.0],["1993-12-14",3.6699,3.8675,3.6417,3.8393,1494000.0],["1993-12-15",3.8393,3.8958,3.7829,3.8958,412000.0],["1993-12-16",3.8675,3.8958,3.7829,3.8958,352000.0],["1993-12-17",3.924,3.924,3.8393,3.8958,288800.0],["1993-12-20",3.9522,4.0087,3.9522,3.9522,600000.0],["1993-12-21",3.9522,3.9522,3.8111,3.8393,301200.0],["1993-12-22",3.8958,3.924,3.8675,3.8958,227600.0],["1993-12-23",3.8958,3.9805,3.8958,3.9805,170000.0],["1993-12-27",3.9522,3.9805,3.924,3.924,120400.0],["1993-12-28",3.924,3.9522,3.924,3.9522,115200.0],["1993-12-29",3.9522,3.9522,3.8958,3.9522,116000.0],["1993-12-30",3.9522,3.9805,3.924,3.9522,342800.0],["1993-12-31",3.9522,3.9522,3.8111,3.8675,296800.0],["1994-01-03",3.8675,3.8675,3.7829,3.8393,297200.0],["1994-01-04",3.8111,3.8393,3.7829,3.8111,131200.0],["1994-01-05",3.8111,3.8958,3.7829,3.8675,564400.0],["1994-01-06",3.9805,4.1216,3.9805,4.0652,666800.0],["1994-01-07",4.1216,4.2063,4.0934,4.1781,691600.0],["1994-01-10",4.1216,4.1781,4.0652,4.1216,490000.0],["1994-01-11",4.0934,4.1216,3.9805,3.9805,500400.0],["1994-01-12",4.0087,4.0087,3.924,3.9522,641600.0],["1994-01-13",3.924,4.0652,3.924,4.0652,1396400.0],["1994-01-14",4.0652,4.0652,3.9805,3.9805,380400.0],["1994-01-17",4.0087,4.0652,3.9522,4.0652,435600.0],["1994-01-18",4.0369,4.3192,4.0369,4.291,1358400.0],["1994-01-19",4.3475,4.4604,4.2628,4.4039,2202800.0],["1994-01-20",4.4039,4.4039,4.1781,4.2628,659600.0],["1994-01-21",4.2628,4.291,4.1781,4.1781,364400.0],["1994-01-24",4.2063,4.2345,4.0934,4.1781,570400.0],["1994-01-25",4.1781,4.291,4.1498,4.1781,532800.0],["1994-01-26",4.2628,4.2628,4.1216,4.1781,318400.0],["1994-01-27",4.1216,4.291,4.1216,4.291,839600.0],["1994-01-28",4.291,4.3475,4.2345,4.291,509200.0],["1994-01-31",4.2628,4.3475,4.2345,4.3192,487200.0],["1994-02-01",4.3192,4.3757,4.2628,4.291,483600.0],["1994-02-02",4.2345,4.291,4.1781,4.2345,400400.0],["1994-02-03",4.2063,4.2628,4.1216,4.2628,279600.0],["1994-02-04",4.291,4.3757,3.9805,3.9805,682000.0],["1994-02-07",3.924,4.0652,3.924,4.0652,848000.0],["1994-02-08",4.0934,4.0934,3.8393,3.8958,660800.0],["1994-02-09",3.8675,3.924,3.7829,3.8675,640400.0],["1994-02-10",3.8393,3.8675,3.5852,3.8393,1713200.0],["1994-02-11",3.8393,3.8393,3.1618,3.7264,3927200.0],["1994-02-14",3.7546,3.7546,3.5852,3.6135,774400.0],["1994-02-15",3.6417,3.7829,3.6417,3.7829,846800.0],["1994-02-16",3.7829,3.8675,3.7546,3.8111,546400.0],["1994-02-17",3.8393,3.8958,3.7264,3.7546,296400.0],["1994-02-18",3.7546,3.7829,3.6417,3.6699,637600.0],["1994-02-22",3.6982,3.7829,3.6417,3.7264,440800.0],["1994-02-23",3.7264,3.7829,3.6135,3.6699,537600.0],["1994-02-24",3.5852,3.8111,3.5288,3.5288,1133600.0],["1994-02-25",3.5852,3.6135,3.5288,3.557,742400.0],["1994-02-28",3.4723,3.5006,3.3876,3.3876,866000.0],["1994-03-01",3.3876,3.4723,3.2183,3.4723,1070400.0],["1994-03-02",3.3876,3.4723,3.2747,3.4441,642800.0],["1994-03-03",3.4159,3.4723,3.3312,3.3594,361200.0],["1994-03-04",3.3594,3.4159,3.3594,3.3594,179600.0],["1994-03-07",3.3876,3.5288,3.3876,3.4723,322000.0],["1994-03-08",3.557,3.6135,3.4723,3.5006,219200.0],["1994-03-09",3.5006,3.5852,3.5006,3.5852,458000.0],["1994-03-10",3.5852,3.6982,3.5852,3.6982,457600.0],["1994-03-11",3.6982,3.7546,3.6699,3.7546,804400.0],["1994-03-14",3.7264,3.8111,3.7264,3.8111,726000.0],["1994-03-15",3.8111,3.8393,3.7829,3.8393,351200.0],["1994-03-16",3.8675,3.9522,3.8675,3.924,698400.0],["1994-03-17",3.9522,3.9522,3.6982,3.7546,255200.0],["1994-03-18",3.7546,3.7546,3.6135,3.6699,796800.0],["1994-03-21",3.6699,3.6699,3.6135,3.6417,129600.0],["1994-03-22",3.6135,3.6417,3.5852,3.6417,274000.0],["1994-03-23",3.6417,3.6417,3.3029,3.3876,1250800.0],["1994-03-24",3.3594,3.3594,3.2747,3.3594,2144400.0],["1994-03-25",3.3594,3.557,3.3594,3.4723,1028000.0],["1994-03-28",3.5288,3.5852,3.5006,3.5288,468800.0],["1994-03-29",3.5288,3.5288,3.3876,3.4159,147600.0],["1994-03-30",3.3594,3.3594,3.19,3.2465,405200.0],["1994-03-31",3.2183,3.2465,3.1336,3.1336,624800.0],["1994-04-04",3.0206,3.1053,2.8795,2.9924,960400.0],["1994-04-05",3.0771,3.2182,3.0771,3.1618,960800.0],["1994-04-06",3.1618,3.19,3.1336,3.1618,268000.0],["1994-04-07",3.1618,3.19,3.1618,3.1618,437600.0],["1994-04-08",3.1618,3.1618,3.0771,3.1053,179600.0],["1994-04-11",3.1336,3.1618,3.1053,3.1336,130800.0],["1994-04-12",3.1053,3.1336,3.0206,3.0771,259600.0],["1994-04-13",3.0489,3.0771,3.0206,3.0489,472400.0],["1994-04-14",3.0206,3.2183,3.0206,3.19,716000.0],["1994-04-15",3.2183,3.2183,3.0771,3.1053,464400.0],["1994-04-18",3.0771,3.1053,2.9077,2.9359,581200.0],["1994-04-19",2.9359,3.0206,2.8795,2.9359,1286800.0],["1994-04-20",2.8795,2.8795,2.6819,2.7666,1474400.0],["1994-04-21",2.823,2.8513,2.7383,2.7948,970400.0],["1994-04-22",2.7948,2.8795,2.7948,2.8795,312400.0],["1994-04-25",2.8795,3.0771,2.8513,3.0489,248800.0],["1994-04-26",3.1053,3.1336,2.9359,3.0489,249200.0],["1994-04-28",3.0771,3.1618,3.0489,3.1618,147600.0],["1994-04-29",3.1618,3.1618,3.0771,3.1618,85200.0],["1994-05-02",3.1618,3.2465,3.1053,3.1618,200800.0],["1994-05-03",3.2465,3.2465,3.1053,3.1336,115200.0],["1994-05-04",3.1053,3.1336,3.0206,3.0489,172800.0],["1994-05-05",3.1336,3.1618,3.1053,3.1053,395600.0],["1994-05-06",3.0771,3.0771,3.0206,3.0206,127200.0],["1994-05-09",3.0206,3.0206,2.9924,2.9924,332000.0],["1994-05-10",3.0206,3.0206,2.9359,2.9359,129200.0],["1994-05-11",2.9359,2.9642,2.9359,2.9642,184000.0],["1994-05-12",2.9642,2.9642,2.9077,2.9359,603600.0],["1994-05-13",2.9359,2.9359,2.8795,2.8795,254800.0],["1994-05-16",2.8795,2.9359,2.8513,2.8795,287200.0],["1994-05-17",2.8513,2.9077,2.8513,2.8513,113200.0],["1994-05-18",2.8513,2.8513,2.823,2.823,242000.0],["1994-05-19",2.8513,2.8795,2.7948,2.823,547200.0],["1994-05-20",2.823,2.8513,2.7948,2.823,354000.0],["1994-05-23",2.8513,2.8795,2.823,2.8795,112000.0],["1994-05-24",2.8513,2.9077,2.8513,2.8513,549200.0],["1994-05-25",2.8795,2.8795,2.7948,2.823,254800.0],["1994-05-26",2.823,3.0489,2.823,2.9077,650800.0],["1994-05-27",2.8795,2.9924,2.8795,2.9924,121200.0],["1994-05-31",2.9642,2.9924,2.9077,2.9642,544800.0],["1994-06-01",2.9359,2.9642,2.8795,2.9077,130400.0],["1994-06-02",2.9359,2.9359,2.823,2.8513,516400.0],["1994-06-03",2.8513,2.9359,2.8513,2.8795,229600.0],["1994-06-06",2.8795,2.9924,2.8795,2.9642,76400.0],["1994-06-07",2.9642,2.9642,2.9359,2.9359,62000.0],["1994-06-08",2.9359,2.9642,2.8795,2.8795,197200.0],["1994-06-09",2.9077,2.9642,2.9077,2.9359,116800.0],["1994-06-10",2.9359,2.9924,2.9077,2.9642,302800.0],["1994-06-13",2.9359,2.9924,2.9359,2.9642,54000.0],["1994-06-14",2.9642,2.9924,2.9359,2.9642,58800.0],["1994-06-15",2.9642,2.9642,2.8795,2.8795,363600.0],["1994-06-16",2.9077,2.9077,2.8513,2.9077,219200.0],["1994-06-17",2.9359,2.9642,2.9359,2.9359,521200.0],["1994-06-20",2.9642,2.9642,2.9077,2.9359,102800.0],["1994-06-21",2.9359,2.9359,2.8795,2.8795,462400.0],["1994-06-22",2.8795,2.9359,2.8795,2.9359,47600.0],["1994-06-23",2.9077,2.9359,2.9077,2.9077,68400.0],["1994-06-24",2.9077,2.9359,2.8795,2.8795,196000.0],["1994-06-27",2.9077,2.9077,2.8795,2.9077,439600.0],["1994-06-28",2.9077,2.9077,2.8795,2.8795,106800.0],["1994-06-29",2.9077,2.9359,2.9077,2.9077,107200.0],["1994-06-30",2.9359,2.9359,2.8795,2.8795,426000.0],["1994-07-01",2.8795,2.9642,2.8795,2.9359,94000.0],["1994-07-05",2.9077,2.9642,2.8795,2.8795,279600.0],["1994-07-06",2.9077,3.0206,2.9077,2.9924,812000.0],["1994-07-07",3.0206,3.1618,2.9924,3.1053,288000.0],["1994-07-08",3.0771,3.1053,3.0206,3.1053,232000.0],["1994-07-11",3.1053,3.1618,3.0771,3.1336,201200.0],["1994-07-12",3.1336,3.1618,3.0771,3.1336,212800.0],["1994-07-13",3.1336,3.1336,2.9924,3.0206,565600.0],["1994-07-14",3.0489,3.1053,3.0206,3.0489,298800.0],["1994-07-15",3.0489,3.0771,3.0489,3.0489,58400.0],["1994-07-18",3.0771,3.0771,3.0206,3.0206,134400.0],["1994-07-19",3.0489,3.0489,3.0206,3.0489,218400.0],["1994-07-20",3.0206,3.0206,2.7948,2.8513,529200.0],["1994-07-21",2.823,2.823,2.6536,2.6819,1496800.0],["1994-07-22",2.7101,2.7101,2.6819,2.6819,397200.0],["1994-07-25",2.7101,2.7383,2.6819,2.6819,286000.0],["1994-07-26",2.6819,2.7101,2.6819,2.6819,135200.0],["1994-07-27",2.7101,2.7101,2.6536,2.6819,403200.0],["1994-07-28",2.6819,2.7101,2.6819,2.6819,128800.0],["1994-07-29",2.7101,2.7101,2.6819,2.7101,155600.0],["1994-08-01",2.7101,2.7666,2.6819,2.7383,118800.0],["1994-08-02",2.7383,2.7666,2.7101,2.7666,118400.0],["1994-08-03",2.7666,2.7948,2.7383,2.7666,199200.0],["1994-08-04",2.7666,2.823,2.7666,2.7666,269600.0],["1994-08-05",2.7383,2.7666,2.7101,2.7101,96800.0],["1994-08-08",2.7101,2.7383,2.6819,2.6819,872800.0],["1994-08-09",2.6819,2.7101,2.6819,2.7101,298000.0],["1994-08-10",2.7101,2.7383,2.6819,2.7101,201200.0],["1994-08-11",2.7101,2.7383,2.6819,2.7101,829600.0],["1994-08-12",2.6819,2.6819,2.6254,2.6819,262000.0],["1994-08-15",2.6536,2.6819,2.5972,2.6254,98000.0],["1994-08-16",2.6254,2.6536,2.569,2.569,212000.0],["1994-08-17",2.5972,2.6254,2.569,2.5972,212000.0],["1994-08-18",2.6254,2.6254,2.569,2.569,408800.0],["1994-08-19",2.5407,2.569,2.5125,2.5125,228800.0],["1994-08-22",2.5125,2.5407,2.5125,2.5125,195200.0],["1994-08-23",2.5125,2.6536,2.5125,2.6254,1136800.0],["1994-08-24",2.6536,2.7101,2.6536,2.6819,342800.0],["1994-08-25",2.7101,2.7101,2.6536,2.6819,274000.0],["1994-08-26",2.7101,2.7101,2.6254,2.6254,164800.0],["1994-08-29",2.6254,2.6536,2.6254,2.6254,136400.0],["1994-08-30",2.6536,2.7101,2.6254,2.7101,204800.0],["1994-08-31",2.7101,2.7948,2.7101,2.7948,716400.0],["1994-09-01",2.7383,2.7666,2.7383,2.7383,144800.0],["1994-09-02",2.7666,2.7666,2.7101,2.7383,130400.0],["1994-09-06",2.7666,2.7666,2.7101,2.7383,20800.0],["1994-09-07",2.7666,2.823,2.7666,2.823,406400.0],["1994-09-08",2.7948,2.8795,2.7948,2.823,322000.0],["1994-09-09",2.7948,2.7948,2.7383,2.7666,166800.0],["1994-09-12",2.7948,2.823,2.7666,2.7666,156000.0],["1994-09-13",2.7666,2.7948,2.7666,2.7666,141200.0],["1994-09-14",2.7383,2.7666,2.7101,2.7101,157600.0],["1994-09-15",2.7101,2.8795,2.7101,2.8795,354000.0],["1994-09-16",2.8795,2.8795,2.7948,2.7948,102800.0],["1994-09-19",2.823,2.823,2.7948,2.7948,100400.0],["1994-09-20",2.7666,2.7666,2.7101,2.7383,156000.0],["1994-09-21",2.7383,2.7383,2.6819,2.7101,283600.0],["1994-09-22",2.7383,2.7383,2.7101,2.7101,86400.0],["1994-09-23",2.6819,2.6819,2.6254,2.6254,643600.0],["1994-09-26",2.6254,2.6536,2.6254,2.6536,169200.0],["1994-09-27",2.6536,2.6819,2.6536,2.6536,73600.0],["1994-09-28",2.6819,2.6819,2.6254,2.6254,214000.0],["1994-09-29",2.6536,2.6536,2.5407,2.5407,577600.0],["1994-09-30",2.569,2.5972,2.5407,2.569,115600.0],["1994-10-03",2.569,2.569,2.4843,2.4843,873600.0],["1994-10-04",2.569,2.569,2.4843,2.5125,628800.0],["1994-10-05",2.4843,2.4843,2.4278,2.456,626400.0],["1994-10-06",2.456,2.456,2.4278,2.4278,96400.0],["1994-10-07",2.4278,2.456,2.3713,2.3713,246800.0],["1994-10-10",2.3996,2.4278,2.3713,2.4278,195600.0],["1994-10-11",2.456,2.5125,2.456,2.4843,290000.0],["1994-10-12",2.5125,2.5125,2.456,2.4843,103600.0],["1994-10-13",2.5125,2.5407,2.456,2.456,153200.0],["1994-10-14",2.456,2.456,2.3996,2.456,666800.0],["1994-10-17",2.456,2.456,2.3996,2.3996,178800.0],["1994-10-18",2.3996,2.456,2.3996,2.4278,148800.0],["1994-10-19",2.4278,2.4843,2.3996,2.4278,386000.0],["1994-10-20",2.456,2.456,2.4278,2.4278,107200.0],["1994-10-21",2.4278,2.456,2.4278,2.456,150400.0],["1994-10-24",2.4278,2.456,2.4278,2.456,139600.0],["1994-10-25",2.456,2.456,2.3996,2.456,45600.0],["1994-10-26",2.4278,2.456,2.4278,2.4278,62400.0],["1994-10-27",2.4843,2.4843,2.3996,2.4278,146400.0],["1994-10-28",2.4278,2.4843,2.4278,2.456,108400.0],["1994-10-31",2.456,2.5407,2.456,2.4843,114400.0],["1994-11-01",2.5125,2.5125,2.456,2.456,73200.0],["1994-11-02",2.4843,2.5125,2.456,2.456,75200.0],["1994-11-03",2.4843,2.4843,2.3996,2.3996,168000.0],["1994-11-04",2.3713,2.3713,2.3149,2.3149,292800.0],["1994-11-07",2.3149,2.3431,2.2584,2.2867,360800.0],["1994-11-08",2.3149,2.3713,2.3149,2.3149,265600.0],["1994-11-09",2.3149,2.3713,2.3149,2.3431,129200.0],["1994-11-10",2.3431,2.3996,2.3431,2.3431,124000.0],["1994-11-11",2.3713,2.3713,2.2867,2.2867,120400.0],["1994-11-14",2.2867,2.3149,2.2867,2.3149,60000.0],["1994-11-15",2.3149,2.3149,2.202,2.2584,148400.0],["1994-11-16",2.2302,2.2584,2.1737,2.202,222000.0],["1994-11-17",2.2584,2.2584,2.1737,2.202,173200.0],["1994-11-18",2.202,2.2302,2.1737,2.1737,214800.0],["1994-11-21",2.1737,2.202,2.1737,2.1737,298400.0],["1994-11-22",2.202,2.202,2.1455,2.1737,89200.0],["1994-11-23",2.1455,2.2302,2.1455,2.2302,183200.0],["1994-11-25",2.2302,2.2584,2.2302,2.2302,105200.0],["1994-11-28",2.2302,2.2302,2.1455,2.1737,391200.0],["1994-11-29",2.1737,2.202,2.089,2.089,499600.0],["1994-11-30",2.1173,2.1737,2.089,2.1455,540000.0],["1994-12-01",2.1455,2.1737,2.1173,2.1173,116400.0],["1994-12-02",2.089,2.1173,2.089,2.089,175200.0],["1994-12-05",2.0608,2.1173,2.0608,2.1173,156400.0],["1994-12-06",2.1173,2.1455,2.089,2.1173,220800.0],["1994-12-07",2.1173,2.1455,2.1173,2.1455,41200.0],["1994-12-08",2.1173,2.1173,2.089,2.089,110000.0],["1994-12-09",2.089,2.2302,2.089,2.202,319600.0],["1994-12-12",2.1737,2.2584,2.1455,2.1737,366000.0],["1994-12-13",2.1737,2.202,2.1455,2.1455,138000.0],["1994-12-14",2.1455,2.2584,2.1455,2.2584,281600.0],["1994-12-15",2.2584,2.3431,2.2584,2.3431,255200.0],["1994-12-16",2.3431,2.3713,2.3149,2.3431,305200.0],["1994-12-19",2.3149,2.3713,2.2867,2.2867,163200.0],["1994-12-20",2.2867,2.2867,2.202,2.2302,184000.0],["1994-12-21",2.2302,2.3149,2.2302,2.2867,135600.0],["1994-12-22",2.2867,2.2867,2.2584,2.2867,105200.0],["1994-12-23",2.2584,2.2867,2.2584,2.2584,145200.0],["1994-12-27",2.2302,2.2867,2.202,2.2584,208800.0],["1994-12-28",2.2302,2.2867,2.2302,2.2867,299600.0],["1994-12-29",2.2867,2.2867,2.1737,2.2302,229200.0],["1994-12-30",2.2302,2.2584,2.202,2.2584,299600.0],["1995-01-03",2.2584,2.2867,2.2584,2.2867,112400.0],["1995-01-04",2.2867,2.2867,2.2584,2.2867,62400.0],["1995-01-05",2.2867,2.3149,2.2867,2.3149,134400.0],["1995-01-06",2.3149,2.4278,2.3149,2.4278,132000.0],["1995-01-09",2.4843,2.569,2.456,2.569,428000.0],["1995-01-10",2.569,2.6254,2.569,2.5972,636000.0],["1995-01-11",2.7666,2.7666,2.6254,2.6254,501200.0],["1995-01-12",2.5972,2.6536,2.5972,2.6254,355200.0],["1995-01-13",2.6536,2.6819,2.6254,2.6536,267200.0],["1995-01-16",2.6819,2.7101,2.6254,2.6819,174800.0],["1995-01-17",2.6819,2.6819,2.6254,2.6536,73600.0],["1995-01-18",2.6254,2.6536,2.5407,2.5407,100400.0],["1995-01-19",2.5407,2.569,2.456,2.456,98800.0],["1995-01-20",2.4843,2.5125,2.4843,2.4843,210400.0],["1995-01-23",2.4278,2.456,2.3996,2.3996,95600.0],["1995-01-24",2.4278,2.456,2.3996,2.4278,147600.0],["1995-01-25",2.4278,2.456,2.3996,2.4278,190800.0],["1995-01-26",2.456,2.4843,2.4278,2.456,39600.0],["1995-01-27",2.4278,2.4843,2.4278,2.456,30000.0],["1995-01-30",2.4843,2.4843,2.4278,2.4278,62400.0],["1995-01-31",2.4278,2.5407,2.4278,2.4843,205200.0],["1995-02-01",2.5125,2.5972,2.5125,2.5972,98400.0],["1995-02-02",2.5972,2.6254,2.569,2.5972,223600.0],["1995-02-03",2.7101,2.7383,2.6536,2.7101,317600.0],["1995-02-06",2.7101,3.0206,2.7101,2.9642,851600.0],["1995-02-07",3.0206,3.0206,2.9359,2.9924,387600.0],["1995-02-08",2.9924,3.0771,2.9642,3.0771,473600.0],["1995-02-09",3.0771,3.1053,3.0489,3.0489,474800.0],["1995-02-10",3.0771,3.0771,3.0489,3.0489,246800.0],["1995-02-13",3.0489,3.0489,2.9359,2.9359,257200.0],["1995-02-14",2.9924,3.0206,2.9359,2.9359,299200.0],["1995-02-15",2.9359,2.9642,2.9359,2.9359,102000.0],["1995-02-16",2.9359,2.9642,2.8795,2.9077,327200.0],["1995-02-17",2.8795,2.8795,2.7666,2.8513,233200.0],["1995-02-21",2.8513,2.9359,2.8513,2.8795,165200.0],["1995-02-22",2.9077,2.9359,2.8513,2.9077,140800.0],["1995-02-23",2.9077,3.0489,2.9077,3.0489,352800.0],["1995-02-24",2.9924,3.0489,2.9924,3.0489,84800.0],["1995-02-27",3.0206,3.0489,3.0206,3.0206,52800.0],["1995-02-28",3.0206,3.0206,2.9077,2.9077,182400.0],["1995-03-01",2.8513,2.8513,2.823,2.823,84000.0],["1995-03-02",2.7948,2.823,2.7666,2.823,143600.0],["1995-03-03",2.7948,2.7948,2.7666,2.7948,44800.0],["1995-03-06",2.7666,2.7666,2.6819,2.7101,116800.0],["1995-03-07",2.7101,2.7101,2.5972,2.6536,340800.0],["1995-03-08",2.6254,2.6254,2.5125,2.5972,221200.0],["1995-03-09",2.569,2.6536,2.569,2.6254,348800.0],["1995-03-10",2.7101,2.7666,2.7101,2.7383,260400.0],["1995-03-13",2.7101,2.7383,2.6819,2.7383,94000.0],["1995-03-14",2.7383,2.7666,2.6819,2.6819,386400.0],["1995-03-15",2.6536,2.7101,2.6254,2.6536,35200.0],["1995-03-16",2.6254,2.6819,2.6254,2.6819,48000.0],["1995-03-17",2.6536,2.7101,2.6254,2.6536,195200.0],["1995-03-20",2.6536,2.6819,2.6254,2.6819,117600.0],["1995-03-21",2.6536,2.6536,2.5407,2.5407,300800.0],["1995-03-22",2.569,2.569,2.5125,2.569,346800.0],["1995-03-23",2.569,2.5972,2.569,2.5972,83200.0],["1995-03-24",2.569,2.5972,2.5407,2.5972,85600.0],["1995-03-27",2.5972,2.5972,2.5407,2.5972,120000.0],["1995-03-28",2.569,2.5972,2.569,2.569,53200.0],["1995-03-29",2.569,2.6254,2.5125,2.5972,122000.0],["1995-03-30",2.569,2.6254,2.5407,2.5972,206800.0],["1995-03-31",2.5972,2.6254,2.5407,2.6254,116400.0],["1995-04-03",2.6254,2.6536,2.5972,2.6536,83200.0],["1995-04-04",2.6254,2.6819,2.569,2.5972,153600.0],["1995-04-05",2.569,2.6254,2.569,2.569,61200.0],["1995-04-06",2.569,2.5972,2.5407,2.5407,152400.0],["1995-04-07",2.569,2.5972,2.5407,2.5972,107600.0],["1995-04-10",2.5972,2.6254,2.569,2.569,137200.0],["1995-04-11",2.569,2.5972,2.5407,2.569,42800.0],["1995-04-12",2.569,2.6254,2.569,2.5972,83600.0],["1995-04-13",2.5972,2.6254,2.5972,2.6254,26800.0],["1995-04-17",2.5972,2.6254,2.569,2.5972,53600.0],["1995-04-18",2.569,2.5972,2.569,2.569,50000.0],["1995-04-19",2.569,2.5972,2.5407,2.569,58800.0],["1995-04-20",2.569,2.569,2.5407,2.569,50000.0],["1995-04-21",2.569,2.569,2.5125,2.5407,71600.0],["1995-04-24",2.5125,2.6254,2.5125,2.5972,106800.0],["1995-04-25",2.5972,2.6254,2.569,2.6254,164000.0],["1995-04-26",2.6819,2.6819,2.5972,2.6536,58000.0],["1995-04-27",2.6254,2.6819,2.6254,2.6819,72400.0],["1995-04-28",2.6819,2.6819,2.6536,2.6819,58000.0],["1995-05-01",2.6536,2.6819,2.6254,2.6254,458400.0],["1995-05-02",2.6254,2.6819,2.6254,2.6819,76400.0],["1995-05-03",2.6536,2.823,2.6254,2.7948,310000.0],["1995-05-04",2.9077,3.0206,2.8795,2.9359,433600.0],["1995-05-05",2.9077,3.1053,2.9077,3.0771,1071200.0],["1995-05-08",3.2747,3.4723,3.2747,3.4441,2211600.0],["1995-05-09",3.7829,3.7829,3.4441,3.6417,3546800.0],["1995-05-10",3.6417,3.6417,3.4159,3.4723,974800.0],["1995-05-11",3.4441,3.5006,3.4159,3.4723,972000.0],["1995-05-12",3.4159,3.4441,3.3312,3.3312,584000.0],["1995-05-15",3.3594,3.5288,3.3594,3.5288,324000.0],["1995-05-16",3.5288,3.5288,3.4159,3.4441,251600.0],["1995-05-17",3.4159,3.4441,3.3312,3.3312,300400.0],["1995-05-18",3.3029,3.3312,3.1053,3.19,636400.0],["1995-05-19",3.1618,3.2465,3.1336,3.2465,186800.0],["1995-05-22",3.3312,3.4441,3.3312,3.4441,447600.0],["1995-05-23",3.4441,3.6982,3.4441,3.6417,1678400.0],["1995-05-24",3.6417,3.8393,3.6417,3.7264,2217600.0],["1995-05-25",3.7264,3.7264,3.3594,3.3876,1152000.0],["1995-05-26",3.3594,3.3876,3.2747,3.3029,60400.0],["1995-05-30",3.3594,3.4723,3.3594,3.4441,398800.0],["1995-05-31",3.4159,3.557,3.4159,3.5288,186800.0],["1995-06-01",3.5288,3.557,3.5006,3.5288,374800.0],["1995-06-02",3.5006,3.557,3.4441,3.557,242000.0],["1995-06-05",3.557,3.6417,3.557,3.6135,511200.0],["1995-06-06",3.6135,3.6982,3.6135,3.6982,913200.0],["1995-06-07",3.6699,3.6982,3.6417,3.6417,1651600.0],["1995-06-08",3.6135,3.6135,3.557,3.5852,319200.0],["1995-06-09",3.557,3.557,3.4441,3.5006,208400.0],["1995-06-12",3.557,3.5852,3.5288,3.557,181600.0],["1995-06-13",3.557,3.6135,3.5288,3.5288,326000.0],["1995-06-14",3.5852,3.5852,3.5288,3.557,208000.0],["1995-06-15",3.557,3.557,3.5006,3.5288,358000.0],["1995-06-16",3.5288,3.557,3.5006,3.5006,300800.0],["1995-06-19",3.5006,3.557,3.4441,3.557,543600.0],["1995-06-20",3.557,3.6135,3.557,3.5852,371600.0],["1995-06-21",3.557,3.6135,3.557,3.6135,940000.0],["1995-06-22",3.6135,3.6135,3.5288,3.557,338800.0],["1995-06-23",3.5006,3.5006,3.3876,3.4159,280800.0],["1995-06-26",3.3594,3.3876,3.3029,3.3876,210400.0],["1995-06-27",3.3594,3.4441,3.3594,3.3594,119200.0],["1995-06-28",3.3594,3.3876,3.3029,3.3594,191200.0],["1995-06-29",3.3594,3.4441,3.3594,3.4441,162800.0],["1995-06-30",3.4441,3.6417,3.4159,3.6135,522800.0],["1995-07-03",3.6135,3.6135,3.557,3.5852,117600.0],["1995-07-05",3.557,3.6135,3.5288,3.6135,458000.0],["1995-07-06",3.6135,3.8393,3.557,3.8393,1407600.0],["1995-07-07",3.8393,3.8393,3.7264,3.7829,793600.0],["1995-07-10",3.7264,3.7829,3.6699,3.6982,806800.0],["1995-07-11",3.6982,3.7264,3.6699,3.6699,454000.0],["1995-07-12",3.6135,3.6699,3.5852,3.6699,531600.0],["1995-07-13",3.6699,3.7829,3.6135,3.7829,686000.0],["1995-07-14",3.7264,3.7829,3.7264,3.7264,454000.0],["1995-07-17",3.7264,3.8675,3.7264,3.8393,477600.0],["1995-07-18",3.8111,3.8393,3.6982,3.7546,324400.0],["1995-07-19",3.8111,3.8111,3.6135,3.6699,951200.0],["1995-07-20",3.7264,3.7829,3.6982,3.7546,937200.0],["1995-07-21",3.8111,3.8111,3.7546,3.7546,458400.0],["1995-07-24",3.7546,3.8958,3.7546,3.8111,861600.0],["1995-07-25",3.8393,3.8393,3.7264,3.7546,676000.0],["1995-07-26",3.7546,3.8111,3.7546,3.7546,505600.0],["1995-07-27",3.7546,3.8111,3.7264,3.7264,546400.0],["1995-07-28",3.7264,3.7264,3.6135,3.6417,916000.0],["1995-07-31",3.7264,3.7546,3.6699,3.6982,454800.0],["1995-08-01",3.6699,3.6699,3.6417,3.6699,354000.0],["1995-08-02",3.6135,3.6417,3.5852,3.6135,558000.0],["1995-08-03",3.5852,3.6417,3.5852,3.6135,105600.0],["1995-08-04",3.557,3.6135,3.557,3.6135,112000.0],["1995-08-07",3.5852,3.7829,3.5852,3.6982,508000.0],["1995-08-08",3.8111,3.8111,3.6135,3.6135,641200.0],["1995-08-09",3.6417,3.6982,3.6135,3.6417,334000.0],["1995-08-10",3.6417,3.6417,3.6135,3.6135,222400.0],["1995-08-11",3.557,3.6135,3.4723,3.5006,427600.0],["1995-08-14",3.5006,3.6135,3.5006,3.5852,362000.0],["1995-08-15",3.6135,3.6417,3.557,3.5852,166000.0],["1995-08-16",3.8111,3.8393,3.7829,3.8111,1583200.0],["1995-08-17",3.8111,3.8111,3.7546,3.7546,286000.0],["1995-08-18",3.7829,3.7829,3.7546,3.7546,191600.0],["1995-08-21",3.8111,3.924,3.8111,3.8958,885600.0],["1995-08-22",3.8958,3.924,3.8393,3.8958,272400.0],["1995-08-23",3.9522,4.0369,3.8111,3.8393,1419200.0],["1995-08-24",3.924,3.9805,3.8958,3.9805,1224400.0],["1995-08-25",3.9805,3.9805,3.9522,3.9805,352800.0],["1995-08-28",3.9805,4.0652,3.9522,4.0369,901200.0],["1995-08-29",4.0369,4.0652,3.9805,4.0652,724800.0],["1995-08-30",4.0652,4.0652,4.0369,4.0369,491200.0],["1995-08-31",4.0652,4.0652,4.0369,4.0369,481600.0],["1995-09-01",4.0087,4.0369,3.9805,4.0087,530800.0],["1995-09-05",4.0087,4.0934,3.9522,4.0369,1198000.0],["1995-09-06",4.0652,4.0652,3.9805,4.0652,1822400.0],["1995-09-07",4.0652,4.0934,4.0652,4.0934,994800.0],["1995-09-08",4.0934,4.1781,4.0652,4.1498,3569200.0],["1995-09-11",4.1781,4.2345,4.1498,4.2063,853600.0],["1995-09-12",4.2345,4.291,4.2063,4.2628,1619600.0],["1995-09-13",4.2628,4.2628,4.2063,4.2345,340000.0],["1995-09-14",4.2345,4.2628,4.2345,4.2628,467600.0],["1995-09-15",4.2628,4.2628,4.2345,4.2628,436000.0],["1995-09-18",4.2628,4.2628,4.1499,4.2345,783600.0],["1995-09-19",4.2345,4.2345,4.1781,4.2345,1144800.0],["1995-09-20",4.2063,4.2628,4.1781,4.2345,815200.0],["1995-09-21",4.2345,4.2345,4.1781,4.2345,362800.0],["1995-09-22",4.2063,4.2345,4.1781,4.2063,445200.0],["1995-09-25",4.2063,4.2628,4.2063,4.2628,852400.0],["1995-09-26",4.2628,4.2628,4.2345,4.2345,375600.0],["1995-09-27",4.2345,4.2628,4.2063,4.2628,325600.0],["1995-09-28",4.2628,4.2628,4.2063,4.2345,594400.0],["1995-09-29",4.2628,4.3475,4.2345,4.3475,1009200.0],["1995-10-02",4.2628,4.2628,4.2345,4.2345,485200.0],["1995-10-03",4.2628,4.2628,4.1498,4.1781,149200.0],["1995-10-04",4.1498,4.1498,4.0087,4.0652,406800.0],["1995-10-05",4.0934,4.1498,4.0934,4.1498,324800.0],["1995-10-06",4.1498,4.2063,4.1216,4.1781,641200.0],["1995-10-09",4.1498,4.1498,4.0652,4.0934,373600.0],["1995-10-10",4.0369,4.0369,3.924,3.924,356800.0],["1995-10-11",3.9805,3.9805,3.8958,3.924,232400.0],["1995-10-12",3.9805,3.9805,3.9522,3.9522,156800.0],["1995-10-13",3.9805,4.0652,3.9522,4.0652,245600.0],["1995-10-16",4.0652,4.0652,4.0369,4.0652,190800.0],["1995-10-17",4.0369,4.0934,4.0087,4.0369,139600.0],["1995-10-18",4.0369,4.0652,4.0369,4.0652,334400.0],["1995-10-19",4.0652,4.0652,3.9805,3.9805,68400.0],["1995-10-20",3.9805,4.0087,3.9522,4.0087,151200.0],["1995-10-23",3.9805,3.9805,3.9522,3.9805,595200.0],["1995-10-24",4.0087,4.0087,3.924,3.924,496800.0],["1995-10-25",3.9522,3.9805,3.8958,3.9805,383600.0],["1995-10-26",3.9522,3.9805,3.8958,3.9522,77600.0],["1995-10-27",3.924,3.9522,3.8958,3.9522,289600.0],["1995-10-30",3.9522,3.9805,3.924,3.9805,123200.0],["1995-10-31",3.9522,4.0369,3.9522,4.0369,154000.0],["1995-11-01",4.0369,4.0934,4.0369,4.0652,1359200.0],["1995-11-02",4.0652,4.0934,4.0652,4.0652,549600.0],["1995-11-03",4.0652,4.0934,4.0369,4.0934,496000.0],["1995-11-06",4.0652,4.0652,4.0369,4.0652,216000.0],["1995-11-07",4.0652,4.0652,4.0369,4.0652,333200.0],["1995-11-08",4.0652,4.0652,4.0369,4.0652,267200.0],["1995-11-09",4.0652,4.0652,4.0369,4.0369,286000.0],["1995-11-10",4.0652,4.0652,4.0087,4.0087,47200.0],["1995-11-13",4.0087,4.0369,3.9805,4.0369,112000.0],["1995-11-14",4.0369,4.0369,4.0087,4.0087,470000.0],["1995-11-15",4.0369,4.0369,4.0087,4.0369,450800.0],["1995-11-16",4.0369,4.0652,4.0087,4.0652,428800.0],["1995-11-17",4.0652,4.1498,4.0369,4.1498,734400.0],["1995-11-20",4.1498,4.1498,4.1216,4.1216,163600.0],["1995-11-21",4.1216,4.1498,4.0652,4.0934,415600.0],["1995-11-22",4.0934,4.1216,4.0369,4.0369,190400.0],["1995-11-24",4.0369,4.0934,4.0369,4.0934,75200.0],["1995-11-27",4.0934,4.0934,4.0087,4.0369,67200.0],["1995-11-28",4.0087,4.1216,4.0087,4.0934,195200.0],["1995-11-29",4.0934,4.1216,4.0934,4.1216,329200.0],["1995-11-30",4.1216,4.1498,4.0934,4.0934,392800.0],["1995-12-01",4.0934,4.0934,4.0652,4.0652,185600.0],["1995-12-04",4.0369,4.2345,4.0369,4.2345,1335600.0],["1995-12-05",4.2063,4.2628,4.1781,4.2345,442000.0],["1995-12-06",4.3192,4.4604,4.3192,4.4322,1790000.0],["1995-12-07",4.4322,4.4322,4.3757,4.4039,865600.0],["1995-12-08",4.4039,4.4604,4.4039,4.4322,338400.0],["1995-12-11",4.4604,4.5168,4.4322,4.5168,530000.0],["1995-12-12",4.5168,4.5168,4.4886,4.4886,464800.0],["1995-12-13",4.4604,4.4886,4.4604,4.4604,1014400.0],["1995-12-14",4.4322,4.4604,4.4039,4.4039,775200.0],["1995-12-15",4.4039,4.4039,4.3475,4.3475,238800.0],["1995-12-18",4.3475,4.3475,4.2345,4.2345,336400.0],["1995-12-19",4.2345,4.3757,4.2345,4.3757,274000.0],["1995-12-20",4.4322,4.5733,4.4322,4.5733,1149600.0],["1995-12-21",4.6298,4.9685,4.6015,4.9685,1502800.0],["1995-12-22",4.9121,4.9685,4.8274,4.9685,1689200.0],["1995-12-26",4.9121,4.9403,4.9121,4.9403,624800.0],["1995-12-27",4.9121,5.025,4.9121,4.9968,671200.0],["1995-12-28",4.9968,5.1661,4.9685,5.1661,639600.0],["1995-12-29",5.1379,5.1944,5.1379,5.1944,890400.0],["1996-01-02",4.9121,5.3073,4.8274,5.1661,1911600.0],["1996-01-03",5.1097,5.2226,5.1097,5.1944,1601600.0],["1996-01-04",5.1944,5.1944,5.025,5.0814,547200.0],["1996-01-05",5.0532,5.1379,5.025,5.1379,422800.0],["1996-01-08",5.1661,5.1661,5.1379,5.1661,167600.0],["1996-01-09",5.0814,5.1097,5.0532,5.0532,220800.0],["1996-01-10",4.9403,4.9403,4.4322,4.4604,813600.0],["1996-01-11",4.5168,4.5168,4.2345,4.291,1504000.0],["1996-01-12",4.2345,4.291,4.0934,4.2345,511200.0],["1996-01-15",4.2345,4.2345,4.0934,4.1781,891200.0],["1996-01-16",4.2063,4.2345,4.0652,4.0934,476800.0],["1996-01-17",4.0652,4.0934,3.7829,3.9522,563200.0],["1996-01-18",3.9522,4.1216,3.9522,4.0652,400800.0],["1996-01-19",4.1216,4.1498,4.0652,4.0934,283200.0],["1996-01-22",4.0934,4.1498,3.8958,4.0369,740000.0],["1996-01-23",4.0087,4.0369,4.0087,4.0369,512000.0],["1996-01-24",4.0087,4.0369,3.8111,4.0087,1197600.0],["1996-01-25",4.0087,4.0087,3.8958,3.924,690000.0],["1996-01-26",3.8958,3.8958,3.7546,3.8111,1334000.0],["1996-01-29",3.8675,3.9805,3.8393,3.9805,610000.0],["1996-01-30",4.1781,4.3475,4.1781,4.3192,1202400.0],["1996-01-31",4.3757,4.4322,4.3475,4.4322,990000.0],["1996-02-01",4.4322,4.4322,4.3475,4.3757,244400.0],["1996-02-02",4.3475,4.4039,4.291,4.291,782400.0],["1996-02-05",4.291,4.291,3.8958,4.0369,1381600.0],["1996-02-06",4.0934,4.1781,3.8958,3.9522,1478000.0],["1996-02-07",3.8958,4.0087,3.8111,4.0087,1676800.0],["1996-02-08",3.9805,4.0087,3.9522,4.0087,236800.0],["1996-02-09",4.0369,4.0369,4.0087,4.0369,79200.0],["1996-02-12",4.0087,4.0087,3.8675,3.8958,912800.0],["1996-02-13",3.8958,3.8958,3.8393,3.8393,390800.0],["1996-02-14",3.8675,3.8958,3.8111,3.8675,746000.0],["1996-02-15",3.8675,3.8958,3.8111,3.8393,722000.0],["1996-02-16",3.7829,3.8675,3.7829,3.8111,939600.0],["1996-02-20",3.7829,3.7829,3.6982,3.7264,755600.0],["1996-02-21",3.7264,3.7546,3.6982,3.7264,645600.0],["1996-02-22",3.7264,3.8111,3.6699,3.7829,880800.0],["1996-02-23",3.7829,3.8958,3.7829,3.8675,505200.0],["1996-02-26",3.8675,3.8675,3.8111,3.8675,582800.0],["1996-02-27",3.9805,4.1216,3.9805,4.0652,2064400.0],["1996-02-28",4.0934,4.1498,4.0934,4.1216,1332400.0],["1996-02-29",4.0934,4.1216,4.0087,4.0652,378400.0],["1996-03-01",4.0934,4.2063,4.0934,4.1781,470800.0],["1996-03-04",4.1498,4.291,4.1498,4.291,502000.0],["1996-03-05",4.291,4.4886,4.2628,4.4886,1394000.0],["1996-03-06",4.5168,4.6015,4.4886,4.6015,846400.0],["1996-03-07",4.5451,4.658,4.5451,4.6015,1348400.0],["1996-03-08",4.4039,4.4886,4.2063,4.4039,1695600.0],["1996-03-11",4.4039,4.4039,4.3475,4.3757,614000.0],["1996-03-12",4.3192,4.3192,4.0652,4.0652,1015600.0],["1996-03-13",4.0652,4.1216,3.9522,4.0652,1029200.0],["1996-03-14",4.0934,4.1498,4.0369,4.0369,424000.0],["1996-03-15",4.0087,4.0369,4.0087,4.0369,124400.0],["1996-03-18",4.0087,4.0652,4.0087,4.0652,253600.0],["1996-03-19",4.1216,4.1498,4.0934,4.0934,258400.0],["1996-03-20",4.1216,4.1216,4.0087,4.0087,632400.0],["1996-03-21",4.0369,4.0652,3.9522,3.9805,146800.0],["1996-03-22",3.9805,3.9805,3.9522,3.9805,128400.0],["1996-03-25",4.0087,4.0652,3.9805,4.0087,227200.0],["1996-03-26",4.0087,4.0087,3.9522,3.9522,90800.0],["1996-03-27",3.9805,3.9805,3.924,3.924,214800.0],["1996-03-28",3.924,3.924,3.8675,3.8958,249200.0],["1996-03-29",3.8958,3.9805,3.8958,3.8958,678800.0],["1996-04-01",3.924,3.9805,3.8675,3.924,603600.0],["1996-04-02",3.924,4.0652,3.924,3.9805,538000.0],["1996-04-03",3.9805,4.0652,3.9805,4.0087,439200.0],["1996-04-04",4.0087,4.0652,3.9805,3.9805,182000.0],["1996-04-08",3.924,3.9522,3.7546,3.7829,600400.0],["1996-04-09",3.7264,3.7546,3.6417,3.6417,1452800.0],["1996-04-10",3.6699,3.6699,3.5288,3.557,4359200.0],["1996-04-11",3.5852,3.5852,3.5006,3.5288,1084400.0],["1996-04-12",3.5288,3.6135,3.4723,3.6135,753600.0],["1996-04-15",3.6135,3.7546,3.6135,3.7264,515600.0],["1996-04-16",3.6982,3.6982,3.6417,3.6982,1080400.0],["1996-04-17",3.6699,3.7264,3.6417,3.6699,236000.0],["1996-04-18",3.6417,3.6982,3.6417,3.6982,108800.0],["1996-04-19",3.6982,3.6982,3.6699,3.6982,114400.0],["1996-04-22",3.6982,3.7264,3.6699,3.6982,124400.0],["1996-04-23",3.6417,3.6699,3.6135,3.6417,261200.0],["1996-04-24",3.6135,3.6417,3.5852,3.6135,235200.0],["1996-04-25",3.6135,3.6417,3.5852,3.6135,815200.0],["1996-04-26",3.6135,3.7829,3.6135,3.7264,1038800.0],["1996-04-29",3.7546,3.7546,3.6699,3.6982,144000.0],["1996-04-30",3.6417,3.6699,3.6135,3.6699,180800.0],["1996-05-01",3.6699,3.6699,3.5852,3.5852,186800.0],["1996-05-02",3.5852,3.6135,3.5006,3.5288,588800.0],["1996-05-03",3.6699,3.6699,3.5006,3.5288,972400.0],["1996-05-06",3.557,3.6135,3.5006,3.6135,555200.0],["1996-05-07",3.6417,3.6417,3.557,3.557,282400.0],["1996-05-08",3.6135,3.6982,3.5852,3.6982,429200.0],["1996-05-09",3.7264,3.9522,3.7264,3.8958,970800.0],["1996-05-10",3.9522,3.9805,3.8958,3.9522,1186000.0],["1996-05-13",3.9522,3.9522,3.8675,3.924,691200.0],["1996-05-14",3.9805,4.2063,3.9805,4.2063,837200.0],["1996-05-15",4.1781,4.2063,4.0934,4.1216,231600.0],["1996-05-16",4.1216,4.1216,4.0369,4.0652,486000.0],["1996-05-17",4.0934,4.1216,4.0652,4.1216,266400.0],["1996-05-20",4.1216,4.1498,4.0934,4.0934,159200.0],["1996-05-21",4.0934,4.1498,4.0652,4.0652,293200.0],["1996-05-22",4.0087,4.0934,4.0087,4.0652,559600.0],["1996-05-23",4.0652,4.0652,3.9805,4.0087,298400.0],["1996-05-24",3.9805,3.9805,3.7546,3.8675,586400.0],["1996-05-28",3.8675,3.924,3.8675,3.924,104800.0],["1996-05-29",3.8958,3.8958,3.8393,3.8675,137600.0],["1996-05-30",3.8675,3.8958,3.8111,3.8111,611200.0],["1996-05-31",3.7829,3.8393,3.7264,3.7829,499200.0],["1996-06-03",3.8111,3.8111,3.7264,3.7264,346400.0],["1996-06-04",3.7264,3.7264,3.6135,3.6982,1422800.0],["1996-06-05",3.6699,3.8111,3.6699,3.7829,2776000.0],["1996-06-06",3.8111,3.8111,3.7546,3.7829,64400.0],["1996-06-07",3.6982,3.6982,3.6699,3.6699,368800.0],["1996-06-10",3.6699,3.6982,3.6699,3.6699,284000.0],["1996-06-11",3.6699,3.7546,3.6699,3.6982,288800.0],["1996-06-12",3.6982,3.7546,3.6982,3.6982,227200.0],["1996-06-13",3.6982,3.7264,3.6699,3.7264,410800.0],["1996-06-14",3.6982,3.7264,3.6699,3.6982,212000.0],["1996-06-17",3.6982,3.7264,3.6699,3.6982,36000.0],["1996-06-18",3.6982,3.7546,3.6982,3.7264,145600.0],["1996-06-19",3.6982,3.7546,3.6982,3.6982,118400.0],["1996-06-20",3.6699,3.7264,3.6699,3.6699,204800.0],["1996-06-21",3.6699,3.7264,3.6699,3.6982,76800.0],["1996-06-24",3.6982,3.7264,3.6699,3.6699,157600.0],["1996-06-25",3.6982,3.6982,3.6417,3.6699,316800.0],["1996-06-26",3.6699,3.6699,3.6417,3.6699,242800.0],["1996-06-27",3.6699,3.6982,3.6699,3.6699,126800.0],["1996-06-28",3.6699,3.6982,3.6699,3.6982,554800.0],["1996-07-01",3.7264,3.7264,3.6982,3.6982,141200.0],["1996-07-02",3.6982,3.7829,3.6982,3.7829,100400.0],["1996-07-03",3.7829,3.7829,3.7546,3.7829,74400.0],["1996-07-05",3.7264,3.7829,3.6417,3.6417,81600.0],["1996-07-08",3.6417,3.6699,3.6135,3.6135,387600.0],["1996-07-09",3.6135,3.6135,3.557,3.5852,278000.0],["1996-07-10",3.6135,3.6135,3.5852,3.5852,416000.0],["1996-07-11",3.6135,3.6417,3.5852,3.5852,678000.0],["1996-07-12",3.5852,3.5852,3.5006,3.5288,566800.0],["1996-07-15",3.5288,3.557,3.4159,3.4441,402800.0],["1996-07-16",3.4159,3.4441,3.3029,3.3876,1125200.0],["1996-07-17",3.4159,3.4441,3.3876,3.4441,87200.0],["1996-07-18",3.4441,3.6699,3.4159,3.6417,240800.0],["1996-07-19",3.6417,3.6417,3.6135,3.6417,416800.0],["1996-07-22",3.6135,3.6417,3.6135,3.6135,198000.0],["1996-07-23",3.6417,3.6699,3.5006,3.5006,86400.0],["1996-07-24",3.4441,3.557,3.4159,3.5288,405600.0],["1996-07-25",3.5006,3.5852,3.5006,3.557,100000.0],["1996-07-26",3.5852,3.7829,3.5852,3.7546,373600.0],["1996-07-29",3.6982,3.6982,3.6417,3.6699,125600.0],["1996-07-30",3.7264,3.7264,3.6699,3.6699,138000.0],["1996-07-31",3.6699,3.6982,3.6699,3.6982,194400.0],["1996-08-01",3.6135,3.6699,3.6135,3.6417,227200.0],["1996-08-02",3.6982,3.8111,3.6982,3.7829,272400.0],["1996-08-05",3.8111,3.8393,3.7829,3.8111,124800.0],["1996-08-06",3.8111,3.8675,3.8111,3.8393,97200.0],["1996-08-07",3.8675,3.8958,3.7546,3.7829,192400.0],["1996-08-08",3.8111,3.8393,3.7546,3.8111,284400.0],["1996-08-09",3.8111,3.8393,3.7829,3.8111,55200.0],["1996-08-12",3.7829,3.7829,3.6699,3.7264,41600.0],["1996-08-13",3.7264,3.7546,3.6699,3.7546,378800.0],["1996-08-14",3.7829,3.7829,3.7264,3.7546,92400.0],["1996-08-15",3.7546,3.7546,3.7264,3.7264,221200.0],["1996-08-16",3.7264,3.7829,3.7264,3.7546,205600.0],["1996-08-19",3.7264,3.7546,3.7264,3.7546,103200.0],["1996-08-20",3.7546,3.7546,3.6982,3.7264,285600.0],["1996-08-21",3.6982,3.7264,3.6982,3.7264,101600.0],["1996-08-22",3.7264,3.8958,3.7264,3.8675,475200.0],["1996-08-23",3.8675,3.9522,3.8393,3.9522,297600.0],["1996-08-26",3.9805,4.0087,3.9522,4.0087,297600.0],["1996-08-27",4.0087,4.0652,4.0087,4.0087,204000.0],["1996-08-28",4.0087,4.0369,3.9522,3.9522,139200.0],["1996-08-29",3.9522,4.0369,3.9522,3.9805,131200.0],["1996-08-30",3.9522,3.9522,3.8958,3.924,87200.0],["1996-09-03",3.924,3.9805,3.8958,3.9805,107200.0],["1996-09-04",3.9805,4.0369,3.9522,3.9805,146400.0],["1996-09-05",3.9522,3.9805,3.924,3.9522,84800.0],["1996-09-06",3.9522,3.9805,3.924,3.9522,133200.0],["1996-09-09",3.9805,4.0087,3.9805,3.9805,17200.0],["1996-09-10",4.0087,4.0087,3.924,3.924,463600.0],["1996-09-11",3.924,3.9522,3.924,3.924,254000.0],["1996-09-12",3.924,3.924,3.8393,3.8675,184400.0],["1996-09-13",3.8958,4.0087,3.8958,3.9805,432000.0],["1996-09-16",3.924,4.0369,3.924,4.0087,216800.0],["1996-09-17",4.0087,4.0087,3.924,3.924,113600.0],["1996-09-18",3.9522,3.9805,3.8958,3.9805,334000.0],["1996-09-19",3.9805,4.0087,3.9522,3.9522,182800.0],["1996-09-20",3.9522,3.9522,3.8111,3.8393,184800.0],["1996-09-23",3.8393,3.8393,3.7546,3.7546,68000.0],["1996-09-24",3.7829,3.7829,3.6699,3.6982,619200.0],["1996-09-25",3.7264,3.7264,3.5852,3.6135,471200.0],["1996-09-26",3.6135,3.6982,3.6135,3.6982,207200.0],["1996-09-27",3.6982,3.6982,3.6417,3.6417,107200.0],["1996-09-30",3.6699,3.7546,3.6417,3.7546,358800.0],["1996-10-01",3.6982,3.7264,3.6982,3.7264,96400.0],["1996-10-02",3.7546,3.7546,3.7264,3.7546,153600.0],["1996-10-03",3.7546,3.7546,3.6699,3.6699,174400.0],["1996-10-04",3.6982,4.0369,3.6982,4.0087,496000.0],["1996-10-07",4.0087,4.0369,3.924,3.9522,241600.0],["1996-10-08",3.8958,3.9522,3.8675,3.9522,280000.0],["1996-10-09",3.924,3.9522,3.924,3.924,167200.0],["1996-10-10",3.9522,3.9522,3.924,3.924,43600.0],["1996-10-11",3.9805,4.0087,3.9522,3.9522,91200.0],["1996-10-14",3.9805,4.0087,3.8958,3.8958,59200.0],["1996-10-15",3.8393,3.8675,3.7829,3.8111,191600.0],["1996-10-16",3.8111,3.8675,3.8111,3.8111,77600.0],["1996-10-17",3.8111,3.8958,3.8111,3.8393,78400.0],["1996-10-18",3.8393,3.8675,3.8111,3.8111,38800.0],["1996-10-21",3.7829,3.8675,3.7829,3.8393,99600.0],["1996-10-22",3.8393,3.8393,3.6982,3.7264,952400.0],["1996-10-23",3.7264,3.8111,3.7264,3.8111,258400.0],["1996-10-24",3.7829,3.8393,3.7829,3.7829,249200.0],["1996-10-25",3.7546,3.8111,3.7546,3.8111,200400.0],["1996-10-28",3.8393,3.8393,3.7546,3.7546,185200.0],["1996-10-29",3.7546,3.7546,3.6982,3.7546,97600.0],["1996-10-30",3.7829,3.7829,3.7264,3.7264,48000.0],["1996-10-31",3.7264,3.8675,3.7264,3.8393,229600.0],["1996-11-01",3.8111,3.8958,3.8111,3.8675,192800.0],["1996-11-04",3.8393,3.8958,3.8393,3.8675,137600.0],["1996-11-05",3.8958,3.9522,3.8111,3.8111,214000.0],["1996-11-06",3.8393,4.0652,3.8393,4.0652,513600.0],["1996-11-07",4.0369,4.1216,3.9805,4.0369,295600.0],["1996-11-08",4.0934,4.1781,4.0934,4.1216,634400.0],["1996-11-11",4.1216,4.2628,4.0934,4.2345,321200.0],["1996-11-12",4.2063,4.2345,4.1781,4.1781,309600.0],["1996-11-13",4.1781,4.1781,4.1781,4.1781,94400.0],["1996-11-14",4.1781,4.2345,4.1781,4.2063,194800.0],["1996-11-15",4.2345,4.3475,4.2063,4.3475,472000.0],["1996-11-18",4.3757,4.5451,4.3475,4.5451,747200.0],["1996-11-19",4.4886,4.5168,4.4039,4.4039,383200.0],["1996-11-20",4.4604,4.4886,4.4322,4.4604,380400.0],["1996-11-21",4.4604,4.5451,4.4604,4.4886,460400.0],["1996-11-22",4.4604,4.5168,4.4604,4.5168,105600.0],["1996-11-25",4.5168,4.5733,4.5168,4.5733,346800.0],["1996-11-26",4.5733,4.5733,4.4604,4.5168,514800.0],["1996-11-27",4.4886,4.4886,4.4039,4.4886,956800.0],["1996-11-29",4.4886,4.4886,4.4604,4.4886,14400.0],["1996-12-02",4.4604,4.4886,4.4322,4.4886,120000.0],["1996-12-03",4.4604,4.5451,4.4604,4.4604,824400.0],["1996-12-04",4.4322,4.4886,4.4322,4.4322,195200.0],["1996-12-05",4.4322,4.4322,4.4039,4.4039,611200.0],["1996-12-06",4.291,4.3192,4.2345,4.291,137200.0],["1996-12-09",4.291,4.4322,4.291,4.4322,97600.0],["1996-12-10",4.4322,4.4604,4.4322,4.4322,135200.0],["1996-12-11",4.4322,4.4322,4.3192,4.4322,354800.0],["1996-12-12",4.5168,4.5733,4.4322,4.4322,299600.0],["1996-12-13",4.4039,4.4322,4.3192,4.3757,182800.0],["1996-12-16",4.3757,4.3757,4.3475,4.3475,207200.0],["1996-12-17",4.3475,4.3757,4.3475,4.3757,118400.0],["1996-12-18",4.4039,4.4039,4.3475,4.3757,259600.0],["1996-12-19",4.3757,4.4039,4.3475,4.3757,136400.0],["1996-12-20",4.4039,4.4322,4.3757,4.4039,135200.0],["1996-12-23",4.4039,4.4886,4.4039,4.4322,256800.0],["1996-12-24",4.5168,4.5451,4.4886,4.4886,233200.0],["1996-12-26",4.5168,4.5168,4.4604,4.4886,84400.0],["1996-12-27",4.4886,4.4886,4.4322,4.4604,76000.0],["1996-12-30",4.4322,4.4604,4.3757,4.4604,154000.0],["1996-12-31",4.4604,4.4604,4.4039,4.4039,84000.0],["1997-01-02",4.4039,4.4322,4.2769,4.4039,196400.0],["1997-01-03",4.4322,4.4886,4.4322,4.4604,271600.0],["1997-01-06",4.4039,4.4322,4.3475,4.3475,210000.0],["1997-01-07",4.3192,4.3192,4.2345,4.2628,114800.0],["1997-01-08",4.2063,4.291,4.2063,4.2628,109200.0],["1997-01-09",4.291,4.3475,4.291,4.3192,151600.0],["1997-01-10",4.2628,4.3192,4.2628,4.291,126800.0],["1997-01-13",4.3192,4.3192,4.2345,4.3192,170400.0],["1997-01-14",4.3192,4.3475,4.3192,4.3475,91200.0],["1997-01-15",4.3475,4.4322,4.3192,4.4039,566000.0],["1997-01-16",4.4039,4.4039,4.3475,4.3475,131200.0],["1997-01-17",4.3192,4.3757,4.3192,4.3757,43600.0],["1997-01-20",4.3757,4.4039,4.3757,4.3757,121200.0],["1997-01-21",4.4039,4.4039,4.3475,4.3757,112400.0],["1997-01-22",4.3757,4.3757,4.3475,4.3757,40400.0],["1997-01-23",4.3757,4.4604,4.3475,4.4322,168000.0],["1997-01-24",4.4039,4.4322,4.4039,4.4322,84400.0],["1997-01-27",4.4039,4.4039,4.2628,4.2628,267200.0],["1997-01-28",4.291,4.3757,4.2628,4.2628,146800.0],["1997-01-29",4.291,4.3192,4.2628,4.291,62400.0],["1997-01-30",4.3192,4.3192,4.2628,4.291,101600.0],["1997-01-31",4.291,4.291,4.0087,4.0934,607600.0],["1997-02-03",4.1216,4.3192,4.0934,4.3192,424800.0],["1997-02-04",4.291,4.3192,4.2628,4.2628,140000.0],["1997-02-05",4.291,4.3475,4.2345,4.2628,70000.0],["1997-02-06",4.2628,4.3475,4.2628,4.291,48400.0],["1997-02-07",4.2345,4.291,4.1781,4.2063,237200.0],["1997-02-10",4.2063,4.2063,4.0934,4.1216,314400.0],["1997-02-11",4.1216,4.1781,4.0652,4.0652,790000.0],["1997-02-12",4.0934,4.2628,4.0652,4.1781,858000.0],["1997-02-13",4.2345,4.2628,4.2345,4.2628,617200.0],["1997-02-14",4.2628,4.291,4.2345,4.291,502800.0],["1997-02-18",4.291,4.3192,4.2628,4.291,226000.0],["1997-02-19",4.291,4.291,4.2628,4.2628,425200.0],["1997-02-20",4.2345,4.2628,4.2063,4.2063,352800.0],["1997-02-21",4.2063,4.2345,4.1216,4.2063,1013200.0],["1997-02-24",4.2063,4.2063,4.1498,4.2063,154800.0],["1997-02-25",4.1781,4.2063,4.1498,4.2063,320800.0],["1997-02-26",4.291,4.4039,4.291,4.291,748000.0],["1997-02-27",4.3475,4.4322,4.3475,4.4039,602400.0],["1997-02-28",4.4322,4.4322,4.3475,4.3757,214000.0],["1997-03-03",4.3757,4.3757,4.3475,4.3475,126800.0],["1997-03-04",4.3192,4.3757,4.3192,4.3192,230800.0],["1997-03-05",4.3192,4.3757,4.3192,4.3475,148000.0],["1997-03-06",4.3475,4.4604,4.3475,4.4604,256400.0],["1997-03-07",4.4604,4.4886,4.4322,4.4604,340400.0],["1997-03-10",4.4886,4.4886,4.4039,4.4322,97600.0],["1997-03-11",4.3757,4.4604,4.3475,4.4604,175600.0],["1997-03-12",4.4322,4.5168,4.4322,4.4886,545600.0],["1997-03-13",4.4604,4.4886,4.4322,4.4604,606000.0],["1997-03-14",4.4604,4.4604,4.4039,4.4039,548400.0],["1997-03-17",4.3757,4.3757,4.291,4.3192,262400.0],["1997-03-18",4.3475,4.3757,4.291,4.3192,116000.0],["1997-03-19",4.3192,4.4039,4.3192,4.3757,249200.0],["1997-03-20",4.4039,4.4886,4.3757,4.4604,439600.0],["1997-03-21",4.4886,4.4886,4.4322,4.4604,205600.0],["1997-03-24",4.4604,4.4886,4.4039,4.4039,199600.0],["1997-03-25",4.4604,4.4604,4.2628,4.3475,494400.0],["1997-03-26",4.291,4.3192,4.2345,4.3192,474000.0],["1997-03-27",4.3192,4.3192,4.1498,4.1498,298400.0],["1997-03-31",4.1216,4.1498,4.0934,4.1216,125200.0],["1997-04-01",4.0934,4.291,4.0652,4.291,148400.0],["1997-04-02",4.291,4.291,4.2063,4.2345,93200.0],["1997-04-03",4.2345,4.2628,4.2063,4.2628,179600.0],["1997-04-04",4.2345,4.2628,4.2063,4.2345,36400.0],["1997-04-07",4.2063,4.2628,4.1781,4.2628,164800.0],["1997-04-08",4.2628,4.2628,4.2063,4.2345,44800.0],["1997-04-09",4.2345,4.2345,4.1781,4.2345,88000.0],["1997-04-10",4.2063,4.2063,4.1781,4.1781,91600.0],["1997-04-11",4.1498,4.1498,3.9522,3.9805,155600.0],["1997-04-14",3.9805,4.0087,3.9805,4.0087,75200.0],["1997-04-15",4.0652,4.1781,4.0652,4.1781,64800.0],["1997-04-16",4.1498,4.2063,4.1498,4.2063,30000.0],["1997-04-17",4.2063,4.2063,4.1498,4.1498,116000.0],["1997-04-18",4.1499,4.2345,4.1499,4.2345,46000.0],["1997-04-21",4.2345,4.2345,4.1498,4.1498,49200.0],["1997-04-22",4.1781,4.1781,4.0087,4.0087,265600.0],["1997-04-23",4.0087,4.0369,3.9522,3.9805,688800.0],["1997-04-24",4.0369,4.1781,4.0087,4.0652,94800.0],["1997-04-25",4.0934,4.0934,4.0369,4.0652,199600.0],["1997-04-28",4.0934,4.1216,4.0652,4.0652,71200.0],["1997-04-29",4.0652,4.1216,4.0652,4.1216,330400.0],["1997-04-30",4.0934,4.1216,4.0652,4.1216,160800.0],["1997-05-01",4.1216,4.1216,4.0934,4.0934,172400.0],["1997-05-02",4.0934,4.1498,4.0934,4.1498,167200.0],["1997-05-05",4.1498,4.1498,4.0652,4.0934,385600.0],["1997-05-06",4.0934,4.1216,4.0652,4.0934,355200.0],["1997-05-07",4.1216,4.1216,3.9805,4.0369,371200.0],["1997-05-08",3.9805,4.0652,3.9805,4.0652,133200.0],["1997-05-09",4.0369,4.1498,4.0369,4.0934,260400.0],["1997-05-12",4.0934,4.1781,4.0934,4.1216,181600.0],["1997-05-13",4.1216,4.291,4.1216,4.2345,324000.0],["1997-05-14",4.291,4.3192,4.2628,4.291,100800.0],["1997-05-15",4.2628,4.291,4.2628,4.2628,190400.0],["1997-05-16",4.3192,4.3475,4.2628,4.2628,122400.0],["1997-05-19",4.2063,4.2063,4.1498,4.1781,165200.0],["1997-05-20",4.1781,4.2345,4.1499,4.2345,263200.0],["1997-05-21",4.2063,4.2063,4.0934,4.1216,332400.0],["1997-05-22",4.0934,4.0934,4.0087,4.0934,292400.0],["1997-05-23",4.0934,4.0934,4.0652,4.0934,1141600.0],["1997-05-27",4.0934,4.1216,4.0652,4.0934,264400.0],["1997-05-28",4.1216,4.1216,4.0652,4.0934,300400.0],["1997-05-29",4.0652,4.1216,4.0652,4.1216,258800.0],["1997-05-30",4.1216,4.1781,4.0934,4.1216,139600.0],["1997-06-02",4.1498,4.2063,4.1216,4.1216,238400.0],["1997-06-03",4.1216,4.2063,4.1216,4.1498,109600.0],["1997-06-04",4.1781,4.1781,4.0934,4.1498,381200.0],["1997-06-05",4.1781,4.1781,4.1216,4.1781,48400.0],["1997-06-06",4.1781,4.2063,4.1216,4.2063,49200.0],["1997-06-09",4.2345,4.2628,4.2063,4.2345,202400.0],["1997-06-10",4.2628,4.291,4.2345,4.2345,422000.0],["1997-06-11",4.2345,4.3192,4.2345,4.2345,147200.0],["1997-06-12",4.2345,4.4322,4.2345,4.4039,563200.0],["1997-06-13",4.4039,4.4604,4.3757,4.4039,319600.0],["1997-06-16",4.4322,4.4322,4.4039,4.4322,201200.0],["1997-06-17",4.4039,4.4039,4.3757,4.3757,141600.0],["1997-06-18",4.4039,4.4322,4.4039,4.4322,86000.0],["1997-06-19",4.4322,4.4604,4.4039,4.4604,197200.0],["1997-06-20",4.4322,4.4604,4.3475,4.3475,328800.0],["1997-06-23",4.3757,4.3757,4.3475,4.3475,56000.0],["1997-06-24",4.3757,4.418,4.3475,4.4039,80800.0],["1997-06-25",4.4322,4.4463,4.2769,4.3192,227200.0],["1997-06-26",4.3192,4.3192,4.1781,4.1781,238000.0],["1997-06-27",4.1781,4.2063,4.1216,4.2063,493200.0],["1997-06-30",4.2063,4.2063,4.1216,4.1498,415600.0],["1997-07-01",4.164,4.2345,4.164,4.1781,140800.0],["1997-07-02",4.1781,4.1781,4.1216,4.1357,356400.0],["1997-07-03",4.1498,4.2204,4.1498,4.1781,207200.0],["1997-07-07",4.1781,4.2487,4.164,4.2345,479600.0],["1997-07-08",4.291,4.3757,4.2628,4.2769,155600.0],["1997-07-09",4.2769,4.3757,4.2628,4.3192,151200.0],["1997-07-10",4.3757,4.4039,4.3475,4.3757,346800.0],["1997-07-11",4.3616,4.3757,4.3475,4.3616,169200.0],["1997-07-14",4.3616,4.3898,4.3192,4.3192,78000.0],["1997-07-15",4.3192,4.3333,4.3051,4.3192,83200.0],["1997-07-16",4.3192,4.3757,4.3192,4.3757,379200.0],["1997-07-17",4.3475,4.3757,4.1498,4.2063,481200.0],["1997-07-18",4.2063,4.2063,4.1216,4.1216,329600.0],["1997-07-21",4.1216,4.2063,4.1216,4.1781,200800.0],["1997-07-22",4.2063,4.2487,4.2063,4.2063,143200.0],["1997-07-23",4.2628,4.3757,4.2628,4.3616,815200.0],["1997-07-24",4.3757,4.418,4.3192,4.3333,505200.0],["1997-07-25",4.3475,4.3757,4.3475,4.3475,125200.0],["1997-07-28",4.3475,4.3757,4.3475,4.3616,337600.0],["1997-07-29",4.3616,4.3757,4.3475,4.3475,536400.0],["1997-07-30",4.3757,4.8274,4.3757,4.7427,1914800.0],["1997-07-31",4.7427,4.7709,4.6721,4.7003,716400.0],["1997-08-01",4.7286,4.7427,4.5874,4.6015,268400.0],["1997-08-04",4.8556,4.8838,4.7709,4.7991,719200.0],["1997-08-05",5.0814,5.0814,4.9685,4.9685,1946000.0],["1997-08-06",5.0814,5.1661,4.9826,5.0673,1702000.0],["1997-08-07",5.1944,5.3073,5.0956,5.1097,865200.0],["1997-08-08",5.025,5.0391,4.8133,4.8697,657200.0],["1997-08-11",4.8697,4.8697,4.7568,4.8556,402000.0],["1997-08-12",4.9121,4.9544,4.8556,4.8556,511200.0],["1997-08-13",4.9121,4.9403,4.785,4.8274,470400.0],["1997-08-14",4.8838,4.9121,4.7991,4.8415,131200.0],["1997-08-15",4.8415,4.8415,4.6298,4.6298,274000.0],["1997-08-18",4.658,4.7709,4.6156,4.7709,846800.0],["1997-08-19",4.7427,4.8415,4.7145,4.8133,428400.0],["1997-08-20",4.8133,4.8556,4.7568,4.8415,370000.0],["1997-08-21",4.8415,4.8556,4.7003,4.785,564400.0],["1997-08-22",4.7427,4.7427,4.658,4.7145,216400.0],["1997-08-25",4.7286,4.8838,4.7286,4.8697,552000.0],["1997-08-26",4.8697,4.8697,4.7709,4.8274,284400.0],["1997-08-27",4.9121,4.9121,4.7709,4.8274,372800.0],["1997-08-28",4.7991,4.8838,4.7286,4.7286,378400.0],["1997-08-29",4.7286,4.9403,4.7286,4.8556,450400.0],["1997-09-02",4.8556,4.9403,4.8556,4.9121,162400.0],["1997-09-03",4.9121,4.9121,4.8415,4.8556,274000.0],["1997-09-04",4.8415,5.1238,4.8415,5.025,538000.0],["1997-09-05",5.0814,5.1097,4.9685,4.9968,206000.0],["1997-09-08",4.9685,5.025,4.9685,4.9968,303200.0],["1997-09-09",4.9826,5.0109,4.9403,4.9544,208800.0],["1997-09-10",4.9262,4.9968,4.9262,4.9968,292800.0],["1997-09-11",5.0109,5.0673,4.9685,5.0391,446400.0],["1997-09-12",5.1097,5.1238,5.0532,5.0956,570000.0],["1997-09-15",5.1944,5.2932,5.1661,5.2226,1024000.0],["1997-09-16",5.2791,5.3073,5.2649,5.3073,808800.0],["1997-09-17",5.2932,5.3073,5.2508,5.2508,580400.0],["1997-09-18",5.2508,5.2579,5.1379,5.152,531600.0],["1997-09-19",5.1379,5.1379,5.0673,5.1097,702800.0],["1997-09-22",5.0814,5.2932,5.0814,5.2791,260800.0],["1997-09-23",5.2932,5.2932,5.1097,5.1803,661600.0],["1997-09-24",5.152,5.2932,5.152,5.2932,565600.0],["1997-09-25",5.2932,5.3073,5.2791,5.2932,173600.0],["1997-09-26",5.2932,5.2932,5.1379,5.1661,222800.0],["1997-09-29",5.1944,5.3073,5.1944,5.3073,370400.0],["1997-09-30",5.3073,5.3355,5.2226,5.2508,590400.0],["1997-10-01",5.2791,5.5331,5.2649,5.519,1349600.0],["1997-10-02",5.5331,5.5472,5.4767,5.4767,122800.0],["1997-10-03",5.5896,5.6884,5.5331,5.6037,594400.0],["1997-10-06",5.6461,5.6461,5.4484,5.4767,245200.0],["1997-10-07",5.4484,5.519,5.4061,5.4767,323600.0],["1997-10-08",5.4767,5.6319,5.4767,5.5896,435600.0],["1997-10-09",5.5331,5.6319,5.4484,5.6319,544000.0],["1997-10-10",5.6037,5.6037,5.4484,5.5049,358400.0],["1997-10-13",5.5049,5.6319,5.5049,5.5755,433200.0],["1997-10-14",5.5614,5.759,5.5331,5.759,632000.0],["1997-10-15",5.7025,5.7166,5.5896,5.6319,290800.0],["1997-10-16",5.6461,5.6602,5.4767,5.5049,293600.0],["1997-10-17",5.4484,5.4484,5.1379,5.4202,778800.0],["1997-10-20",5.4202,5.5755,5.392,5.5614,1008000.0],["1997-10-21",5.5614,5.5896,5.4343,5.4484,177200.0],["1997-10-22",5.4484,5.5331,5.4202,5.5331,482800.0],["1997-10-23",5.4202,5.4908,5.3638,5.4202,344400.0],["1997-10-24",5.4202,5.4202,5.392,5.4061,244800.0],["1997-10-27",5.3779,5.4202,4.9685,4.9685,274400.0],["1997-10-28",4.7427,5.025,4.5733,4.9826,528400.0],["1997-10-29",4.9826,5.1097,4.9826,5.0673,440800.0],["1997-10-30",5.0391,5.0391,4.9262,4.9403,231200.0],["1997-10-31",4.9685,5.025,4.9685,4.9968,272000.0],["1997-11-03",4.9968,5.2085,4.9968,5.2085,509600.0],["1997-11-04",5.152,5.3496,5.152,5.3355,220000.0],["1997-11-05",5.4202,5.5755,5.4202,5.5331,1023600.0],["1997-11-06",5.519,5.5755,5.4626,5.4767,310000.0],["1997-11-07",5.4202,5.4202,5.3214,5.3355,202000.0],["1997-11-10",5.3214,5.3637,5.2649,5.2649,138000.0],["1997-11-11",5.2791,5.2791,5.0956,5.1944,150400.0],["1997-11-12",5.1944,5.1944,5.0814,5.1379,109600.0],["1997-11-13",5.1379,5.1661,5.025,5.1238,304800.0],["1997-11-14",5.1097,5.2508,5.0956,5.2367,114000.0],["1997-11-17",5.2367,5.4202,5.2226,5.2367,290800.0],["1997-11-18",5.2508,5.2508,5.1944,5.2367,164400.0],["1997-11-19",5.1944,5.2226,5.1803,5.1803,203600.0],["1997-11-20",5.1944,5.3779,5.1238,5.3073,393600.0],["1997-11-21",5.3355,5.5049,5.3355,5.4626,316800.0],["1997-11-24",5.4343,5.4626,5.3073,5.3779,356800.0],["1997-11-25",5.3638,5.4626,5.3073,5.4061,116000.0],["1997-11-26",5.4343,5.4767,5.4061,5.4343,92000.0],["1997-11-28",5.4343,5.4767,5.4343,5.4484,40000.0],["1997-12-01",5.4767,5.5614,5.4484,5.5614,238800.0],["1997-12-02",5.6037,5.6461,5.5472,5.6461,347200.0],["1997-12-03",5.6461,5.6884,5.6037,5.6602,613200.0],["1997-12-04",5.6461,5.886,5.6461,5.8719,571600.0],["1997-12-05",5.8154,5.8437,5.7307,5.7872,208000.0],["1997-12-08",5.8719,5.9848,5.8578,5.9848,617600.0],["1997-12-09",5.9848,6.0695,5.9495,5.9848,433200.0],["1997-12-10",6.0413,6.0413,5.7025,5.8013,912400.0],["1997-12-11",5.759,5.7731,5.6602,5.7731,1178400.0],["1997-12-12",5.759,5.7872,5.6884,5.7025,351600.0],["1997-12-15",5.7307,5.7449,5.7166,5.7307,264000.0],["1997-12-16",5.7166,5.7731,5.7025,5.759,724800.0],["1997-12-17",5.7731,5.8578,5.759,5.7872,373200.0],["1997-12-18",5.7872,5.7872,5.759,5.759,177600.0],["1997-12-19",5.759,5.7872,5.759,5.7731,339200.0],["1997-12-22",5.7872,5.8437,5.759,5.7872,381600.0],["1997-12-23",5.8154,5.9001,5.7872,5.9001,265600.0],["1997-12-24",5.9001,5.9142,5.8719,5.9001,164800.0],["1997-12-26",5.9566,5.9848,5.9001,5.9142,137200.0],["1997-12-29",5.9848,6.1824,5.9848,6.0977,504400.0],["1997-12-30",6.0695,6.2107,6.0695,6.1965,1139200.0],["1997-12-31",6.1401,6.1542,6.013,6.0413,290000.0],["1998-01-02",5.9284,6.0413,5.8719,5.9142,389200.0],["1998-01-05",6.013,6.0695,5.9284,6.0695,498000.0],["1998-01-06",5.9848,6.0695,5.9284,5.9848,590400.0],["1998-01-07",5.9566,6.1401,5.9566,6.1401,688800.0],["1998-01-08",6.1401,6.1401,6.0695,6.0836,139600.0],["1998-01-09",6.0977,6.0977,5.8719,5.886,281600.0],["1998-01-12",5.886,5.9425,5.7025,5.886,528400.0],["1998-01-13",5.9284,5.9566,5.886,5.9284,253200.0],["1998-01-14",5.9001,5.9707,5.8437,5.9707,274000.0],["1998-01-15",5.9707,6.0413,5.9707,6.013,103200.0],["1998-01-16",6.0413,6.0977,6.0413,6.0977,212800.0],["1998-01-20",6.0695,6.5494,6.013,6.5353,1417200.0],["1998-01-21",6.4788,6.4788,6.2671,6.3095,658800.0],["1998-01-22",6.3095,6.3236,6.2671,6.2954,302000.0],["1998-01-23",6.2812,6.3377,6.2812,6.3377,185200.0],["1998-01-26",6.3377,6.3518,6.2671,6.3377,316400.0],["1998-01-27",6.3377,6.4365,6.2953,6.3095,258000.0],["1998-01-28",6.3236,6.38,6.253,6.3236,430800.0],["1998-01-29",6.3236,6.3518,6.2671,6.3095,322000.0],["1998-01-30",6.3236,6.3236,6.2671,6.2954,566000.0],["1998-02-02",6.3236,6.3942,6.2953,6.3236,614800.0],["1998-02-03",6.3236,6.3942,6.2953,6.38,1394400.0],["1998-02-04",6.38,6.4083,6.3518,6.4083,518800.0],["1998-02-05",6.4365,6.5777,6.4083,6.4788,755600.0],["1998-02-06",6.493,6.6623,6.493,6.62,960800.0],["1998-02-09",6.6623,6.6623,6.6059,6.62,912400.0],["1998-02-10",6.6623,6.7894,6.6623,6.7753,626800.0],["1998-02-11",6.8035,6.8176,6.6906,6.7611,844400.0],["1998-02-12",6.7047,6.747,6.5777,6.7188,276400.0],["1998-02-13",6.6906,6.7188,6.6482,6.6623,672800.0],["1998-02-17",6.747,6.7611,6.7188,6.7329,390400.0],["1998-02-18",6.7611,6.7611,6.7329,6.747,155600.0],["1998-02-19",6.747,6.7753,6.7188,6.7753,403600.0],["1998-02-20",6.747,6.7753,6.6765,6.7188,262400.0],["1998-02-23",6.7611,6.9729,6.7611,6.9588,1380800.0],["1998-02-24",6.9588,6.9588,6.6623,6.8035,871600.0],["1998-02-25",6.8317,6.86,6.6765,6.7188,524000.0],["1998-02-26",6.6906,6.7894,6.6341,6.7753,388400.0],["1998-02-27",6.7753,6.7753,6.6623,6.7753,397600.0],["1998-03-02",6.8035,6.8317,6.6906,6.7894,574000.0],["1998-03-03",6.747,6.7894,6.7329,6.747,195600.0],["1998-03-04",6.7611,6.7611,6.6906,6.6906,130800.0],["1998-03-05",6.6623,6.6906,6.5212,6.5494,244000.0],["1998-03-06",6.5494,6.6341,6.5494,6.6059,344000.0],["1998-03-09",6.62,6.6906,6.4647,6.5212,253200.0],["1998-03-10",6.5071,6.5494,6.4365,6.5212,330000.0],["1998-03-11",6.5494,6.6906,6.5494,6.6765,540000.0],["1998-03-12",6.6341,6.6765,6.6059,6.6765,156400.0],["1998-03-13",6.6906,6.6906,6.6341,6.6623,262000.0],["1998-03-16",6.7047,6.8317,6.6623,6.8176,751600.0],["1998-03-17",6.8176,6.86,6.7611,6.8176,450400.0],["1998-03-18",6.8458,6.8458,6.7047,6.7329,369200.0],["1998-03-19",6.7329,6.7329,6.5777,6.6623,493600.0],["1998-03-20",6.6482,6.6623,6.493,6.493,270800.0],["1998-03-23",6.4365,6.4506,6.2671,6.3236,466400.0],["1998-03-24",6.3236,6.4083,6.2107,6.4083,445600.0],["1998-03-25",6.4083,6.6059,6.4083,6.493,316000.0],["1998-03-26",6.493,6.5212,6.3377,6.3942,458000.0],["1998-03-27",6.3659,6.4083,6.3236,6.38,197200.0],["1998-03-30",6.3518,6.38,5.9707,6.0977,1310800.0],["1998-03-31",6.1542,6.3518,6.1542,6.3518,1182800.0],["1998-04-01",6.4083,6.5494,6.4083,6.5494,554400.0],["1998-04-02",6.5071,6.6482,6.3659,6.5212,717200.0],["1998-04-03",6.5212,6.6341,6.5071,6.5777,239600.0],["1998-04-06",6.5494,6.5494,6.3236,6.3236,576800.0],["1998-04-07",6.3236,6.3236,6.1824,6.1965,691600.0],["1998-04-08",6.2107,6.2107,6.1401,6.1542,1213600.0],["1998-04-09",6.1542,6.38,6.1542,6.38,1664400.0],["1998-04-13",6.38,6.4365,6.3236,6.3236,340000.0],["1998-04-14",6.38,6.4647,6.3518,6.4365,389600.0],["1998-04-15",6.4365,6.4647,6.3236,6.4083,1274000.0],["1998-04-16",6.4365,6.4365,6.2389,6.3659,328800.0],["1998-04-17",6.3518,6.4788,6.3518,6.4647,210400.0],["1998-04-20",6.5212,6.62,6.493,6.5635,372400.0],["1998-04-21",6.5635,6.7894,6.5635,6.7894,1182800.0],["1998-04-22",6.8317,6.987,6.8035,6.987,900800.0],["1998-04-23",6.987,7.1423,6.8317,7.0576,1228000.0],["1998-04-24",7.0576,7.0576,6.8035,6.8176,644000.0],["1998-04-27",6.4365,6.4365,6.0272,6.0272,1532800.0],["1998-04-28",6.4365,6.4788,6.126,6.2107,2290400.0],["1998-04-29",6.253,6.3659,6.253,6.3095,939200.0],["1998-04-30",6.4083,6.4083,6.2671,6.2954,619600.0],["1998-05-01",6.3236,6.3236,6.2389,6.2812,522000.0],["1998-05-04",6.38,6.6341,6.3518,6.5494,839200.0],["1998-05-05",6.6059,6.747,6.6059,6.7047,528400.0],["1998-05-06",6.7047,6.7047,6.3518,6.38,986400.0],["1998-05-07",6.3236,6.3236,6.1542,6.1824,1073600.0],["1998-05-08",6.1824,6.38,6.1824,6.3377,431600.0],["1998-05-11",6.3518,6.38,6.2812,6.2812,154800.0],["1998-05-12",6.2671,6.3236,6.1542,6.2389,370800.0],["1998-05-13",6.2671,6.3236,6.1683,6.3095,254400.0],["1998-05-14",6.3095,6.3095,6.1542,6.2389,297200.0],["1998-05-15",6.2671,6.3095,6.1824,6.1824,248800.0],["1998-05-18",6.1824,6.2107,6.126,6.1401,383600.0],["1998-05-19",6.1401,6.1542,6.013,6.013,508800.0],["1998-05-20",6.0695,6.0695,5.8437,5.9142,619200.0],["1998-05-21",5.8719,5.886,5.7307,5.7872,754000.0],["1998-05-22",5.759,5.7872,5.6461,5.7025,751600.0],["1998-05-26",5.7025,5.7166,5.4767,5.519,582800.0],["1998-05-27",5.4626,5.4908,5.3638,5.4484,540400.0],["1998-05-28",5.4767,5.7449,5.4484,5.7449,584800.0],["1998-05-29",5.8154,5.9284,5.8154,5.8154,446000.0],["1998-06-01",5.8013,5.8154,5.6461,5.6461,191200.0],["1998-06-02",5.6602,5.6743,5.5614,5.5614,926400.0],["1998-06-03",5.5896,5.6743,5.5896,5.6178,573600.0],["1998-06-04",5.6178,5.7025,5.6037,5.7025,789200.0],["1998-06-05",5.759,5.7872,5.7449,5.7872,592800.0],["1998-06-08",5.759,5.8154,5.7307,5.7449,388000.0],["1998-06-09",5.7307,5.759,5.7025,5.7025,416000.0],["1998-06-10",5.7025,5.9284,5.7025,5.8578,1739600.0],["1998-06-11",5.8719,5.9566,5.8719,5.9142,670400.0],["1998-06-12",5.9142,5.9142,5.7307,5.886,344800.0],["1998-06-15",5.8578,5.9284,5.8013,5.9142,264000.0],["1998-06-16",5.9284,5.9989,5.9284,5.9848,266800.0],["1998-06-17",6.0413,6.1542,6.013,6.0977,172400.0],["1998-06-18",6.0977,6.253,6.0977,6.2248,392800.0],["1998-06-19",6.2389,6.253,6.1542,6.2248,245600.0],["1998-06-22",6.2389,6.2389,6.0413,6.0977,418400.0],["1998-06-23",6.2107,6.5777,6.2107,6.4647,1125600.0],["1998-06-24",6.6059,6.6623,6.5494,6.6341,692000.0],["1998-06-25",6.6906,6.7753,6.6341,6.6482,323200.0],["1998-06-26",6.6482,6.7047,6.6341,6.7047,203600.0],["1998-06-29",6.747,6.8458,6.747,6.7753,281600.0],["1998-06-30",6.7894,6.8035,6.4365,6.4788,481600.0],["1998-07-01",6.6059,6.8317,6.6059,6.7753,843200.0],["1998-07-02",6.7753,6.7894,6.7329,6.7611,552400.0],["1998-07-06",6.8035,6.8035,6.7188,6.7329,233200.0],["1998-07-07",6.7329,6.7329,6.6059,6.6059,208800.0],["1998-07-08",6.62,6.8176,6.62,6.8035,294000.0],["1998-07-09",6.8317,6.8317,6.747,6.7753,280400.0],["1998-07-10",6.7188,6.7611,6.6906,6.7188,95600.0],["1998-07-13",6.7753,6.7753,6.6906,6.747,227600.0],["1998-07-14",6.7047,6.747,6.6765,6.6906,166800.0],["1998-07-15",6.6765,6.747,6.6341,6.6341,82000.0],["1998-07-16",6.6059,6.6341,6.5212,6.5494,191200.0],["1998-07-17",6.6623,6.6623,6.493,6.5353,309600.0],["1998-07-20",6.5777,6.6059,6.493,6.493,132800.0],["1998-07-21",6.5494,6.5777,6.4647,6.5212,204800.0],["1998-07-22",6.5353,6.5353,6.4224,6.4506,248400.0],["1998-07-23",6.4365,6.5212,6.4083,6.4224,184000.0],["1998-07-24",6.4647,6.493,6.3377,6.3518,112000.0],["1998-07-27",6.3377,6.3377,6.0977,6.1542,354800.0],["1998-07-28",6.126,6.1542,6.013,6.126,234800.0],["1998-07-29",6.1119,6.1824,6.0413,6.0554,296800.0],["1998-07-30",6.0554,6.3095,6.0554,6.2107,594000.0],["1998-07-31",6.1824,6.1824,5.886,5.9142,268400.0],["1998-08-03",5.9566,5.9707,5.8154,5.8719,191200.0],["1998-08-04",5.8719,5.8719,5.6037,5.6178,244000.0],["1998-08-05",5.6743,5.7025,5.5896,5.6884,474000.0],["1998-08-06",5.7872,5.8437,5.6461,5.8437,430800.0],["1998-08-07",5.9001,6.2953,5.8719,6.1401,299200.0],["1998-08-10",6.1401,6.1401,6.0695,6.126,520400.0],["1998-08-11",6.0977,6.1119,6.0413,6.0695,415200.0],["1998-08-12",6.0413,6.3236,5.9284,6.2954,276000.0],["1998-08-13",6.2953,6.3518,6.0977,6.126,111600.0],["1998-08-14",6.1542,6.2248,6.0554,6.0695,131600.0],["1998-08-17",6.0413,6.0413,5.9848,5.9989,162000.0],["1998-08-18",6.013,6.4365,5.9848,6.4224,291600.0],["1998-08-19",6.4365,6.4365,6.2248,6.253,214400.0],["1998-08-20",6.253,6.253,6.1542,6.1824,168400.0],["1998-08-21",6.1965,6.253,6.0977,6.2389,151200.0],["1998-08-24",6.253,6.253,6.126,6.2107,102000.0],["1998-08-25",6.6059,6.8882,6.5494,6.6906,1598000.0],["1998-08-26",6.7188,6.747,6.493,6.5494,1532400.0],["1998-08-27",6.493,6.5777,6.38,6.5635,658000.0],["1998-08-28",6.5777,6.5777,6.0977,6.38,617600.0],["1998-08-31",6.1542,6.1824,5.7731,5.8437,1010400.0],["1998-09-01",5.7872,6.3236,5.5049,6.3095,1170800.0],["1998-09-02",6.3236,6.6623,6.2107,6.5635,691200.0],["1998-09-03",6.4224,6.4224,6.1119,6.1119,386400.0],["1998-09-04",6.1542,6.2107,5.9848,6.0836,288000.0],["1998-09-08",6.2107,6.4365,6.0977,6.1542,801200.0],["1998-09-09",6.1542,6.1542,6.0272,6.0272,499200.0],["1998-09-10",6.0413,6.0695,5.7307,5.8154,513200.0],["1998-09-11",5.8437,6.0695,5.8437,6.0695,739200.0],["1998-09-14",6.126,6.1542,6.0836,6.1401,294800.0],["1998-09-15",6.1542,6.1542,5.8719,5.8719,359200.0],["1998-09-16",6.0413,6.1542,6.0272,6.1542,373600.0],["1998-09-17",6.0977,6.0977,5.9425,5.9848,190400.0],["1998-09-18",5.9848,5.9848,4.7427,5.0814,4468400.0],["1998-09-21",5.1379,5.1944,5.0814,5.1661,756800.0],["1998-09-22",5.1661,5.2508,5.1661,5.1803,836400.0],["1998-09-23",5.2367,5.3638,5.2226,5.3496,544000.0],["1998-09-24",5.3496,5.4202,5.3073,5.3214,421600.0],["1998-09-25",5.3214,5.3214,5.2508,5.3073,155600.0],["1998-09-28",5.2791,5.3073,5.2226,5.2508,531200.0],["1998-09-29",5.2226,5.2791,5.1661,5.1661,245200.0],["1998-09-30",5.1379,5.1803,4.9403,5.1803,1186400.0],["1998-10-01",5.152,5.1803,4.9685,4.9685,884400.0],["1998-10-02",4.9685,5.025,4.8838,4.9685,1047600.0],["1998-10-05",4.9685,4.9685,4.7427,4.785,1271600.0],["1998-10-06",4.7709,4.8133,4.7145,4.7145,554000.0],["1998-10-07",4.7427,4.7709,4.291,4.3475,1861600.0],["1998-10-08",4.291,4.291,3.924,4.2769,935600.0],["1998-10-09",4.2769,4.4745,4.2769,4.4463,552400.0],["1998-10-12",4.4886,4.5733,4.4604,4.4886,297600.0],["1998-10-13",4.5027,4.5451,4.4886,4.5168,761600.0],["1998-10-14",4.5027,4.6298,4.4886,4.6298,232000.0],["1998-10-15",4.6298,4.7286,4.5733,4.7286,138000.0],["1998-10-16",4.7286,4.8838,4.6862,4.8838,347600.0],["1998-10-19",4.9121,5.0673,4.9121,5.0673,422800.0],["1998-10-20",5.0956,5.3355,5.0956,5.3355,490400.0],["1998-10-21",5.3355,5.4767,5.1944,5.4626,315600.0],["1998-10-22",5.5049,5.5049,5.3214,5.4484,203200.0],["1998-10-23",5.4484,5.5331,5.4484,5.5049,102800.0],["1998-10-26",5.5331,5.5331,5.3355,5.4343,394800.0],["1998-10-27",5.4202,5.7025,5.4202,5.5896,671600.0],["1998-10-28",5.5331,5.5755,5.3638,5.3779,207600.0],["1998-10-29",5.3355,5.392,5.3214,5.3638,52000.0],["1998-10-30",5.392,5.392,5.2367,5.2367,221200.0],["1998-11-02",5.3073,5.4202,5.2791,5.4202,552000.0],["1998-11-03",5.4202,5.4202,5.3073,5.3638,148000.0],["1998-11-04",5.3638,5.4767,5.3638,5.4202,204800.0],["1998-11-05",5.3638,5.7025,5.3638,5.6743,542400.0],["1998-11-06",5.6461,5.7025,5.6319,5.7025,396400.0],["1998-11-09",5.6743,5.7166,5.6178,5.7025,266000.0],["1998-11-10",5.7025,5.7449,5.6319,5.6461,384000.0],["1998-11-11",5.6743,5.7025,5.5896,5.5896,875200.0],["1998-11-12",5.5896,5.5896,5.3779,5.4767,174800.0],["1998-11-13",5.4343,5.4484,5.3638,5.4061,147200.0],["1998-11-16",5.3073,5.3073,5.1661,5.2226,516800.0],["1998-11-17",5.2226,5.2932,5.1661,5.2226,220800.0],["1998-11-18",5.2226,5.2932,5.1379,5.1944,211600.0],["1998-11-19",5.1944,5.2508,5.1944,5.2226,416400.0],["1998-11-20",5.2508,5.3638,5.2508,5.3638,144400.0],["1998-11-23",5.3779,5.5896,5.3779,5.5896,581600.0],["1998-11-24",5.5896,5.6178,5.4767,5.5049,155200.0],["1998-11-25",5.5049,5.5614,5.5049,5.5049,163600.0],["1998-11-27",5.4767,5.5049,5.4484,5.4767,144000.0],["1998-11-30",5.5614,5.5614,5.4484,5.4908,410400.0],["1998-12-01",5.4908,5.4908,5.3779,5.4202,236800.0],["1998-12-02",5.4202,5.4484,5.392,5.4202,132400.0],["1998-12-03",5.4061,5.4202,5.3638,5.3638,87600.0],["1998-12-04",5.3638,5.4202,5.3638,5.4202,128000.0],["1998-12-07",5.4484,5.6461,5.4484,5.519,206000.0],["1998-12-08",5.5896,5.759,5.5614,5.759,621600.0],["1998-12-09",5.7166,5.7166,5.5614,5.5896,337600.0],["1998-12-10",5.5896,5.6178,5.4626,5.4767,184400.0],["1998-12-11",5.4343,5.4343,5.2932,5.4202,920800.0],["1998-12-14",5.4202,5.4484,5.3638,5.4202,468800.0],["1998-12-15",5.4202,5.5896,5.4202,5.5896,422400.0],["1998-12-16",5.5896,5.6178,5.4202,5.4626,244000.0],["1998-12-17",5.4484,5.4484,5.2085,5.2932,429200.0],["1998-12-18",5.3496,5.3638,5.0673,5.1803,444800.0],["1998-12-21",5.1379,5.2508,5.0956,5.1661,699600.0],["1998-12-22",5.1238,5.2226,5.1238,5.1803,419200.0],["1998-12-23",5.1379,5.152,5.0814,5.1379,203600.0],["1998-12-24",5.1238,5.2226,5.1097,5.1238,162000.0],["1998-12-28",5.1661,5.1944,5.0109,5.0109,292400.0],["1998-12-29",5.0109,5.0814,4.8838,4.9403,368000.0],["1998-12-30",4.9544,5.0673,4.9544,5.0391,379600.0],["1998-12-31",5.0673,5.0956,5.0391,5.0956,366800.0],["1999-01-04",5.1379,5.2226,5.0956,5.1661,546000.0],["1999-01-05",5.1803,5.3214,5.1661,5.2932,346400.0],["1999-01-06",5.3496,5.5049,5.2791,5.3355,299600.0],["1999-01-07",5.3214,5.3355,5.1944,5.2367,188800.0],["1999-01-08",5.2085,5.3779,5.1238,5.3779,474000.0],["1999-01-11",5.3779,5.3779,5.2932,5.3214,459200.0],["1999-01-12",5.4202,5.4626,5.3779,5.4202,503200.0],["1999-01-13",5.3638,5.392,5.3214,5.392,180400.0],["1999-01-14",5.392,5.4202,5.3355,5.3496,269200.0],["1999-01-15",5.3496,5.392,5.3355,5.392,259600.0],["1999-01-19",5.4061,5.4202,5.3073,5.3073,265600.0],["1999-01-20",5.3355,5.3638,5.3073,5.3214,309200.0],["1999-01-21",5.3214,5.3214,5.1238,5.1238,152400.0],["1999-01-22",5.1097,5.1661,5.0814,5.1238,88800.0],["1999-01-25",5.1661,5.2226,5.1379,5.152,156400.0],["1999-01-26",5.1097,5.1944,5.0956,5.1803,380800.0],["1999-01-27",5.1803,5.1944,5.0814,5.0814,173600.0],["1999-01-28",5.1379,5.1803,5.0956,5.1238,160400.0],["1999-01-29",5.152,5.2649,5.0956,5.1944,304800.0],["1999-02-01",5.2226,5.2508,5.1661,5.1944,117600.0],["1999-02-02",5.1661,5.1661,5.025,5.025,198800.0],["1999-02-03",4.9968,5.025,4.9685,4.9968,138800.0],["1999-02-04",4.9826,5.1944,4.9826,5.0673,291200.0],["1999-02-05",5.0109,5.025,4.8838,4.8838,226400.0],["1999-02-08",4.9403,4.9403,4.8133,4.8838,386000.0],["1999-02-09",4.8556,4.8838,4.8274,4.8274,93200.0],["1999-02-10",4.8556,4.9121,4.8133,4.8274,289600.0],["1999-02-11",4.8274,4.898,4.7991,4.8838,298800.0],["1999-02-12",4.8274,4.8274,4.7145,4.7145,400000.0],["1999-02-16",4.7427,4.8133,4.7427,4.7427,148400.0],["1999-02-17",4.7568,4.7568,4.6298,4.6439,289200.0],["1999-02-18",4.6439,4.6721,4.5168,4.5168,293200.0],["1999-02-19",4.5733,4.5733,4.5027,4.5168,110400.0],["1999-02-22",4.5027,4.5168,4.4604,4.4604,271200.0],["1999-02-23",4.5168,4.6015,4.4886,4.5027,310400.0],["1999-02-24",4.5451,4.6862,4.4322,4.4604,579200.0],["1999-02-25",4.4604,4.4745,4.3757,4.3898,412400.0],["1999-02-26",4.3898,4.4604,4.3757,4.4322,250800.0],["1999-03-01",4.4322,4.5027,4.3757,4.4745,229200.0],["1999-03-02",4.5027,4.6156,4.4886,4.5168,578800.0],["1999-03-03",4.5733,4.6298,4.5451,4.6015,649600.0],["1999-03-04",4.6298,4.785,4.6298,4.7709,543600.0],["1999-03-05",4.8274,4.8838,4.658,4.658,359200.0],["1999-03-08",4.6862,4.7286,4.5451,4.6015,568000.0],["1999-03-09",4.6298,4.7145,4.6298,4.6439,588000.0],["1999-03-10",4.6298,4.6298,4.4039,4.4463,702400.0],["1999-03-11",4.4604,4.5027,4.4039,4.418,335600.0],["1999-03-12",4.4039,4.4463,4.4039,4.418,264000.0],["1999-03-15",4.418,4.4322,4.3475,4.3616,416800.0],["1999-03-16",4.3616,4.4039,4.3192,4.3898,381200.0],["1999-03-17",4.4039,4.4039,4.2345,4.3898,344800.0],["1999-03-18",4.4322,4.4322,4.3192,4.3616,280800.0],["1999-03-19",4.3051,4.3192,4.1216,4.1781,468000.0],["1999-03-22",4.1781,4.2345,4.1216,4.1781,371600.0],["1999-03-23",4.1922,4.2063,4.1216,4.1781,165200.0],["1999-03-24",4.1781,4.1781,3.9522,4.0652,459600.0],["1999-03-25",4.0652,4.1216,4.0369,4.0934,680000.0],["1999-03-26",4.0934,4.1781,4.0793,4.164,538400.0],["1999-03-29",4.2063,4.2345,4.0934,4.1498,294800.0],["1999-03-30",4.1781,4.2063,4.1075,4.1216,191200.0],["1999-03-31",4.1498,4.2345,4.0934,4.0934,512000.0],["1999-04-01",4.1498,4.1922,4.1216,4.1498,360800.0],["1999-04-05",4.2063,4.2204,4.1498,4.1922,478400.0],["1999-04-06",4.1781,4.2345,4.1498,4.1498,136800.0],["1999-04-07",4.1498,4.1922,4.1498,4.164,232400.0],["1999-04-08",4.164,4.2063,4.1498,4.1781,193600.0],["1999-04-09",4.164,4.2204,4.1498,4.2204,221200.0],["1999-04-12",4.2063,4.2345,4.1498,4.2204,184800.0],["1999-04-13",4.2063,4.2628,4.164,4.164,288000.0],["1999-04-14",4.1781,4.4604,4.1781,4.3898,664800.0],["1999-04-15",4.5451,4.8274,4.5451,4.6862,994800.0],["1999-04-16",4.7427,4.9403,4.7145,4.9262,817200.0],["1999-04-19",5.0532,5.2367,4.9968,5.2367,991600.0],["1999-04-20",5.1944,5.2226,4.9121,4.9262,432800.0],["1999-04-21",4.9685,4.9685,4.8274,4.9403,191600.0],["1999-04-22",4.9968,5.025,4.7709,4.7709,294400.0],["1999-04-23",4.7427,5.0109,4.7427,4.9968,439200.0],["1999-04-26",4.9685,5.1944,4.9685,5.1379,859600.0],["1999-04-27",5.1379,5.152,5.0814,5.0956,764000.0],["1999-04-28",5.0814,5.0956,4.9403,4.9403,204000.0],["1999-04-29",4.9685,4.9685,4.7991,4.898,171200.0],["1999-04-30",4.898,4.898,4.8274,4.8274,138800.0],["1999-05-03",4.8274,4.898,4.7709,4.8838,173600.0],["1999-05-04",4.8838,4.9685,4.8556,4.9121,345200.0],["1999-05-05",4.9121,4.9685,4.898,4.9685,256800.0],["1999-05-06",4.9685,5.0532,4.9262,4.9403,409600.0],["1999-05-07",4.9685,4.9968,4.9262,4.9544,440000.0],["1999-05-10",4.9544,5.0814,4.9262,5.025,518000.0],["1999-05-11",5.025,5.0391,4.9826,5.0109,106800.0],["1999-05-12",4.9968,5.0109,4.9262,4.9544,225200.0],["1999-05-13",4.9685,4.9685,4.8838,4.9544,208400.0],["1999-05-14",4.9121,4.9121,4.7427,4.8274,338400.0],["1999-05-17",4.7991,4.7991,4.4745,4.5592,545600.0],["1999-05-18",4.5592,4.7145,4.5451,4.6156,240000.0],["1999-05-19",4.6298,4.7427,4.5733,4.5874,618000.0],["1999-05-20",4.6156,4.6862,4.5733,4.6156,334400.0],["1999-05-21",4.6298,4.6862,4.6015,4.6015,164800.0],["1999-05-24",4.6156,4.7427,4.6015,4.6298,252000.0],["1999-05-25",4.6298,4.7003,4.5733,4.6721,376400.0],["1999-05-26",4.8556,4.898,4.7709,4.8838,746400.0],["1999-05-27",4.9121,4.9262,4.7991,4.8415,224800.0],["1999-05-28",4.8274,4.9685,4.8274,4.9262,388800.0],["1999-06-01",4.9685,4.9826,4.8556,4.9262,245600.0],["1999-06-02",4.9403,5.0109,4.9262,5.0109,306000.0],["1999-06-03",5.0109,5.1097,4.9685,5.0814,496800.0],["1999-06-04",5.0814,5.1238,5.0532,5.0956,163600.0],["1999-06-07",5.0814,5.1097,5.0814,5.1097,184400.0],["1999-06-08",5.0814,5.1238,5.0532,5.1097,172400.0],["1999-06-09",5.1238,5.2932,5.1097,5.2791,444800.0],["1999-06-10",5.2226,5.2649,5.1944,5.2085,533200.0],["1999-06-11",5.1944,5.2791,5.1944,5.1944,216400.0],["1999-06-14",5.1803,5.1803,5.0814,5.0814,384400.0],["1999-06-15",5.0814,5.1097,4.9968,4.9968,496400.0],["1999-06-16",5.025,5.1097,5.025,5.0532,280400.0],["1999-06-17",5.0532,5.1661,5.0532,5.1238,151600.0],["1999-06-18",5.1379,5.1661,5.0814,5.0956,388800.0],["1999-06-21",5.0814,5.0956,5.0532,5.0814,196400.0],["1999-06-22",4.9685,5.0532,4.9685,4.9826,669600.0],["1999-06-23",4.9826,4.9968,4.8838,4.9121,219200.0],["1999-06-24",4.898,4.9121,4.7709,4.7709,295200.0],["1999-06-25",4.7991,4.7991,4.7427,4.7427,212800.0],["1999-06-28",4.7709,4.7991,4.7286,4.7286,584400.0],["1999-06-29",4.7286,4.7286,4.6721,4.6862,581200.0],["1999-06-30",4.6862,4.8415,4.6439,4.8415,1338000.0],["1999-07-01",4.8415,4.8415,4.7427,4.8415,509200.0],["1999-07-02",4.8415,4.8556,4.7568,4.785,369600.0],["1999-07-06",4.7991,4.9685,4.7709,4.8838,578000.0],["1999-07-07",4.8838,4.9121,4.8838,4.898,136400.0],["1999-07-08",4.898,4.9685,4.8838,4.9544,423600.0],["1999-07-09",4.9544,5.0673,4.9544,4.9968,257200.0],["1999-07-12",4.9968,5.0814,4.9968,5.0673,419600.0],["1999-07-13",5.0673,5.1944,5.0532,5.0673,584000.0],["1999-07-14",5.0814,5.0814,5.0391,5.0532,296400.0],["1999-07-15",5.0532,5.0956,4.9968,5.0814,312800.0],["1999-07-16",5.0814,5.0814,4.9826,5.025,244800.0],["1999-07-19",5.0532,5.0532,4.9685,4.9685,242400.0],["1999-07-20",4.9968,5.0814,4.9968,5.0532,374000.0],["1999-07-21",5.0532,5.0956,5.0109,5.0673,412400.0],["1999-07-22",5.0673,5.0814,5.0109,5.0532,358800.0],["1999-07-23",5.0532,5.0814,5.0532,5.0532,250000.0],["1999-07-26",4.9968,5.0391,4.9403,4.9544,154800.0],["1999-07-27",5.0109,5.025,4.9685,4.9968,356000.0],["1999-07-28",5.025,5.025,4.9826,4.9968,144400.0],["1999-07-29",4.9685,4.9685,4.8838,4.9544,127600.0],["1999-07-30",4.9262,4.9262,4.7991,4.7991,176000.0],["1999-08-02",4.7709,4.8274,4.7145,4.7427,416000.0],["1999-08-03",4.7709,4.7991,4.658,4.7286,305600.0],["1999-08-04",4.6862,4.7286,4.6015,4.7003,407600.0],["1999-08-05",4.6862,4.7003,4.6156,4.6298,518800.0],["1999-08-06",4.6015,4.6015,4.5168,4.5168,160000.0],["1999-08-09",4.4604,4.5168,4.4604,4.5027,403200.0],["1999-08-10",4.4745,4.5027,4.3475,4.4039,259600.0],["1999-08-11",4.4039,4.4322,4.3757,4.4039,136800.0],["1999-08-12",4.4039,4.418,4.3616,4.3757,124000.0],["1999-08-13",4.3192,4.3757,4.291,4.3616,336400.0],["1999-08-16",4.3757,4.3757,4.291,4.3192,211600.0],["1999-08-17",4.3475,4.3757,4.3333,4.3404,220400.0],["1999-08-18",4.3475,4.3616,4.3192,4.3333,204400.0],["1999-08-19",4.3333,4.3333,4.2345,4.2769,231600.0],["1999-08-20",4.2769,4.3475,4.2769,4.291,154000.0],["1999-08-23",4.3475,4.4886,4.291,4.4039,663200.0],["1999-08-24",4.4886,4.6156,4.4745,4.5874,907200.0],["1999-08-25",4.6015,4.9121,4.5874,4.8556,1178400.0],["1999-08-26",4.8556,4.8556,4.7568,4.785,232800.0],["1999-08-27",4.7991,4.8133,4.6439,4.658,261200.0],["1999-08-30",4.658,4.6721,4.5451,4.6298,171200.0],["1999-08-31",4.6298,4.7145,4.5733,4.5733,442800.0],["1999-09-01",4.5733,4.5733,4.5592,4.5592,227600.0],["1999-09-02",4.5733,4.6015,4.4604,4.4886,176400.0],["1999-09-03",4.4886,4.7286,4.4886,4.7286,392000.0],["1999-09-07",4.7145,4.7286,4.658,4.7003,218400.0],["1999-09-08",4.658,4.6862,4.6015,4.6862,204800.0],["1999-09-09",4.6862,4.7568,4.6862,4.7286,369600.0],["1999-09-10",4.7427,4.7991,4.7427,4.785,148400.0],["1999-09-13",4.785,4.8274,4.7709,4.785,296800.0],["1999-09-14",4.785,4.785,4.6862,4.785,571200.0],["1999-09-15",4.785,4.8556,4.785,4.7991,310000.0],["1999-09-16",4.785,4.7991,4.658,4.6721,194400.0],["1999-09-17",4.6439,4.6721,4.5733,4.6721,622400.0],["1999-09-20",4.6721,4.7145,4.5874,4.5874,556000.0],["1999-09-21",4.6015,4.6015,4.5168,4.5874,130000.0],["1999-09-22",4.5451,4.5451,4.4463,4.4745,160000.0],["1999-09-23",4.4745,4.4745,4.3898,4.3898,151200.0],["1999-09-24",4.418,4.4463,4.3475,4.3898,126800.0],["1999-09-27",4.3757,4.4604,4.291,4.3051,326400.0],["1999-09-28",4.291,4.291,4.1498,4.1498,590800.0],["1999-09-29",4.1216,4.2628,4.1216,4.1498,601600.0],["1999-09-30",4.164,4.3051,4.1498,4.3051,274000.0],["1999-10-01",4.2628,4.291,4.1498,4.164,396000.0],["1999-10-04",4.2063,4.2628,4.1216,4.1781,200400.0],["1999-10-05",4.1498,4.3192,4.1498,4.3192,598000.0],["1999-10-06",4.291,4.3051,4.1781,4.2204,202000.0],["1999-10-07",4.2204,4.2204,4.1357,4.1357,193200.0],["1999-10-08",4.1357,4.2063,4.1357,4.1922,163600.0],["1999-10-11",4.1498,4.2063,4.1216,4.1498,121600.0],["1999-10-12",4.1498,4.1498,4.0228,4.0228,244800.0],["1999-10-13",4.051,4.1287,4.0369,4.1075,120800.0],["1999-10-14",4.1075,4.1216,4.0087,4.0369,158800.0],["1999-10-15",4.0652,4.0652,3.9099,3.9805,108400.0],["1999-10-18",3.924,4.0228,3.924,4.0087,553200.0],["1999-10-19",4.0369,4.051,3.924,3.924,90400.0],["1999-10-20",3.9522,3.9522,3.7546,3.8252,314400.0],["1999-10-21",3.8393,3.8393,3.6699,3.6982,265600.0],["1999-10-22",3.7546,3.8111,3.7123,3.7405,379200.0],["1999-10-25",3.7264,3.7264,3.5288,3.5994,358400.0],["1999-10-26",3.5429,3.6135,3.5147,3.5994,491600.0],["1999-10-27",3.5994,3.6417,3.5852,3.6417,1042000.0],["1999-10-28",3.6699,3.8111,3.6699,3.797,1562400.0],["1999-10-29",3.8393,4.051,3.8111,3.9522,781200.0],["1999-11-01",4.0087,4.1216,4.0087,4.0934,972400.0],["1999-11-02",4.0934,4.2345,4.0652,4.2063,934000.0],["1999-11-03",4.291,4.3192,4.2345,4.2628,640400.0],["1999-11-04",4.3192,4.3757,4.291,4.3192,427600.0],["1999-11-05",4.3757,4.4604,4.3192,4.3192,1310400.0],["1999-11-08",4.3333,4.418,4.3192,4.3898,307600.0],["1999-11-09",4.3757,4.3757,4.0934,4.2487,328000.0],["1999-11-10",4.2487,4.2487,4.0652,4.0652,339200.0],["1999-11-11",4.0652,4.1781,4.0369,4.1498,351200.0],["1999-11-12",4.1781,4.2063,4.1075,4.1781,278800.0],["1999-11-15",4.1781,4.2769,4.1781,4.2769,381600.0],["1999-11-16",4.2628,4.4322,4.2628,4.4322,247200.0],["1999-11-17",4.4322,4.4322,4.3051,4.3192,303200.0],["1999-11-18",4.3475,4.3475,4.1781,4.2628,226800.0],["1999-11-19",4.2769,4.2769,4.0934,4.1498,352400.0],["1999-11-22",4.0934,4.2204,4.0934,4.1922,294800.0],["1999-11-23",4.1781,4.1922,4.0793,4.1216,350800.0],["1999-11-24",4.0652,4.1075,4.0087,4.0369,562400.0],["1999-11-26",4.0652,4.1216,4.051,4.0652,173600.0],["1999-11-29",4.0652,4.1216,3.9946,4.0652,196000.0],["1999-11-30",4.051,4.1075,4.0228,4.0369,289200.0],["1999-12-01",4.0652,4.0652,4.0087,4.051,468000.0],["1999-12-02",4.0369,4.1216,3.9522,3.9805,482800.0],["1999-12-03",4.0087,4.1075,4.0087,4.0793,292000.0],["1999-12-06",4.051,4.0652,3.9805,4.0087,276000.0],["1999-12-07",3.9805,4.0087,3.9099,3.9522,300400.0],["1999-12-08",4.0087,4.0228,3.8111,3.8252,517600.0],["1999-12-09",3.8252,3.8252,3.6699,3.6699,572800.0],["1999-12-10",3.7264,3.924,3.7123,3.924,456400.0],["1999-12-13",3.9522,3.9522,3.7405,3.7546,408800.0],["1999-12-14",3.7405,3.7687,3.6982,3.6982,495200.0],["1999-12-15",3.7264,3.7687,3.6699,3.6982,890400.0],["1999-12-16",3.7264,3.797,3.6417,3.684,1187600.0],["1999-12-17",3.8958,4.0369,3.7829,3.8111,1208400.0],["1999-12-20",3.8393,4.0087,3.8393,3.9522,750800.0],["1999-12-21",3.9522,3.9664,3.8958,3.9099,389200.0],["1999-12-22",3.9099,3.9381,3.8958,3.924,353200.0],["1999-12-23",3.924,4.0934,3.924,4.0369,510800.0],["1999-12-27",4.0934,4.0934,3.9381,3.9805,428400.0],["1999-12-28",4.0087,4.164,3.9805,4.051,532800.0],["1999-12-29",4.1216,4.164,4.0793,4.0793,354000.0],["1999-12-30",4.0793,4.2204,4.0793,4.2204,307200.0],["1999-12-31",4.1781,4.2063,4.1216,4.2063,164800.0],["2000-01-03",4.2063,4.2345,4.1216,4.1357,502000.0],["2000-01-04",4.0793,4.1357,3.9522,3.9805,332000.0],["2000-01-05",3.9946,4.1498,3.9946,4.0652,219600.0],["2000-01-06",4.0087,4.051,3.924,3.9664,210000.0],["2000-01-07",3.9805,4.051,3.9664,4.0369,267600.0],["2000-01-10",4.0369,4.1216,3.8958,4.1216,509200.0],["2000-01-11",4.1781,4.1781,3.9099,3.9946,360000.0],["2000-01-12",4.0369,4.0369,3.8534,3.8534,253200.0],["2000-01-13",3.8958,4.0652,3.8675,4.0652,222000.0],["2000-01-14",4.1216,4.2063,4.1216,4.1781,493600.0],["2000-01-18",4.2204,4.2487,4.164,4.1922,446400.0],["2000-01-19",4.2345,4.2769,4.2345,4.2628,287600.0],["2000-01-20",4.2345,4.2769,4.1357,4.1498,435200.0],["2000-01-21",4.2628,4.2628,4.0369,4.0369,402400.0],["2000-01-24",4.0369,4.1075,3.8958,3.9522,502400.0],["2000-01-25",4.0087,4.0228,3.8111,3.8675,392000.0],["2000-01-26",3.8958,3.8958,3.8252,3.8675,198000.0],["2000-01-27",3.8534,3.9522,3.8534,3.9522,174800.0],["2000-01-28",3.9805,3.9805,3.8675,3.9522,298800.0],["2000-01-31",3.924,3.9805,3.8393,3.8393,342400.0],["2000-02-01",3.8534,3.8675,3.7405,3.8393,380800.0],["2000-02-02",3.8958,3.8958,3.7264,3.7405,418000.0],["2000-02-03",3.7829,3.8111,3.7264,3.797,324400.0],["2000-02-04",3.7829,3.8252,3.7829,3.797,244400.0],["2000-02-07",3.924,3.9664,3.8534,3.8534,931200.0],["2000-02-08",3.924,3.9381,3.8393,3.8393,663200.0],["2000-02-09",3.8534,3.8958,3.797,3.797,375600.0],["2000-02-10",3.7546,3.8111,3.7405,3.7829,564000.0],["2000-02-11",3.7546,3.797,3.6558,3.6982,580400.0],["2000-02-14",3.6982,3.6982,3.6135,3.6417,299600.0],["2000-02-15",3.6982,3.7264,3.6558,3.6982,539600.0],["2000-02-16",3.7123,3.7546,3.6982,3.7264,282000.0],["2000-02-17",3.8111,3.924,3.7123,3.924,494000.0],["2000-02-18",3.924,3.9522,3.8393,3.8534,470400.0],["2000-02-22",3.8252,3.9381,3.8252,3.8534,473200.0],["2000-02-23",3.8817,3.9381,3.8111,3.9099,568400.0],["2000-02-24",3.924,3.924,3.7829,3.797,355600.0],["2000-02-25",3.8252,3.8393,3.7546,3.7546,619200.0],["2000-02-28",3.7264,3.7546,3.6699,3.7123,392000.0],["2000-02-29",3.7264,3.7687,3.6982,3.7546,346800.0],["2000-03-01",3.7405,4.1498,3.7405,4.0228,768400.0],["2000-03-02",4.0087,4.1498,4.0087,4.0934,470000.0],["2000-03-03",4.1216,4.2345,4.0934,4.1075,572800.0],["2000-03-06",4.0652,4.1216,3.924,3.9522,386000.0],["2000-03-07",3.9805,3.9805,3.8393,3.8534,356800.0],["2000-03-08",3.8817,3.8958,3.7829,3.8111,220800.0],["2000-03-09",3.8111,3.924,3.5711,3.924,124400.0],["2000-03-10",3.924,3.9522,3.8958,3.8958,138800.0],["2000-03-13",3.7829,3.8393,3.7829,3.797,340800.0],["2000-03-14",3.8534,3.9522,3.8111,3.8111,624000.0],["2000-03-15",3.8393,4.0087,3.8393,3.924,336000.0],["2000-03-16",3.924,4.1216,3.9099,4.1216,2316800.0],["2000-03-17",4.1075,4.2487,4.0793,4.2063,445200.0],["2000-03-20",4.2628,4.291,4.1781,4.2063,295600.0],["2000-03-21",4.1781,4.291,4.1781,4.291,313200.0],["2000-03-22",4.291,4.291,4.1781,4.1922,1038800.0],["2000-03-23",4.3192,4.9685,4.2345,4.8274,1554800.0],["2000-03-24",4.8274,4.8415,4.5592,4.6015,569600.0],["2000-03-27",4.6015,4.7286,4.5592,4.5874,324800.0],["2000-03-28",4.5874,4.5874,4.4886,4.4886,280000.0],["2000-03-29",4.4604,4.6439,4.4604,4.6439,198000.0],["2000-03-30",4.6862,4.8274,4.5874,4.7427,685200.0],["2000-03-31",4.7427,4.8133,4.5168,4.5168,1236000.0],["2000-04-03",4.4604,4.7145,4.4604,4.7145,304000.0],["2000-04-04",4.6862,4.8133,4.5874,4.7427,826800.0],["2000-04-05",4.7427,4.8556,4.7145,4.8274,274000.0],["2000-04-06",4.8274,4.9403,4.8274,4.9121,288000.0],["2000-04-07",4.9121,5.0109,4.898,4.9403,475600.0],["2000-04-10",4.9685,5.0391,4.9403,5.025,366000.0],["2000-04-11",5.025,5.0814,4.9826,5.0673,264800.0],["2000-04-12",5.0814,5.1661,5.0814,5.1379,299200.0],["2000-04-13",5.1944,5.2085,5.0744,5.1944,340400.0],["2000-04-14",5.1803,5.1803,4.6862,4.8838,875200.0],["2000-04-17",4.8274,4.8415,4.7427,4.8133,508000.0],["2000-04-18",4.8133,5.025,4.7145,5.025,415600.0],["2000-04-19",4.9968,5.0673,4.9121,5.0532,452800.0],["2000-04-20",5.0532,5.1097,4.8838,5.0532,396400.0],["2000-04-24",5.0532,5.1379,4.9191,5.1097,210800.0],["2000-04-25",5.0814,5.1379,4.8133,4.9121,484000.0],["2000-04-26",4.898,4.9685,4.8838,4.898,339200.0],["2000-04-27",4.898,4.9685,4.8697,4.8838,236800.0],["2000-04-28",4.8274,4.9262,4.7427,4.898,273600.0],["2000-05-01",4.8838,4.9262,4.8133,4.8556,742000.0],["2000-05-02",4.8556,4.8556,4.7286,4.7991,418000.0],["2000-05-03",4.785,4.7991,4.6862,4.7286,234400.0],["2000-05-04",4.7145,4.7145,4.6015,4.6862,139200.0],["2000-05-05",4.6862,4.8556,4.658,4.8556,510800.0],["2000-05-08",4.8274,4.8274,4.6721,4.7568,219200.0],["2000-05-09",4.7427,4.7709,4.7145,4.7568,157600.0],["2000-05-10",4.7427,4.7568,4.6721,4.6862,189200.0],["2000-05-11",4.658,4.7709,4.6298,4.7286,159200.0],["2000-05-12",4.7286,4.898,4.7286,4.8838,329200.0],["2000-05-15",4.8838,4.898,4.785,4.8556,223600.0],["2000-05-16",4.8697,4.9403,4.8274,4.898,315600.0],["2000-05-17",4.8415,4.8415,4.7145,4.8133,289200.0],["2000-05-18",4.785,4.785,4.5733,4.6015,325200.0],["2000-05-19",4.5451,4.5451,4.3898,4.418,342400.0],["2000-05-22",4.4322,4.4322,4.291,4.3616,306400.0],["2000-05-23",4.3616,4.3757,4.2345,4.2628,437200.0],["2000-05-24",4.291,4.291,4.164,4.2204,401200.0],["2000-05-25",4.2063,4.3192,4.2063,4.2769,366400.0],["2000-05-26",4.2769,4.3051,4.2487,4.2769,223200.0],["2000-05-30",4.2487,4.3192,4.1498,4.3051,624000.0],["2000-05-31",4.3051,4.4039,4.291,4.3757,250400.0],["2000-06-01",4.3898,4.4322,4.3757,4.3757,189600.0],["2000-06-02",4.4886,4.5733,4.4745,4.531,416400.0],["2000-06-05",4.5168,4.6862,4.4886,4.6862,851600.0],["2000-06-06",4.6298,4.6439,4.5874,4.6298,174000.0],["2000-06-07",4.6298,4.6439,4.5874,4.6156,202400.0],["2000-06-08",4.6015,4.6439,4.5733,4.6298,110000.0],["2000-06-09",4.6439,4.7145,4.6439,4.6862,122400.0],["2000-06-12",4.6862,4.7145,4.6862,4.6862,235600.0],["2000-06-13",4.7003,4.7427,4.6439,4.7145,801200.0],["2000-06-14",4.7145,4.7568,4.6439,4.658,54800.0],["2000-06-15",4.6298,4.7145,4.5168,4.6298,603200.0],["2000-06-16",4.6298,4.6862,4.5874,4.5874,276400.0],["2000-06-19",4.5592,4.658,4.5168,4.658,405200.0],["2000-06-20",4.6439,4.658,4.5451,4.5874,289600.0],["2000-06-21",4.5733,4.6156,4.5027,4.6015,225600.0],["2000-06-22",4.7145,4.7145,4.418,4.4322,216000.0],["2000-06-23",4.4039,4.5027,4.4039,4.4745,175600.0],["2000-06-26",4.5168,4.6298,4.5168,4.5733,123200.0],["2000-06-27",4.5733,4.7286,4.5733,4.5733,453600.0],["2000-06-28",4.5874,4.7709,4.531,4.7709,339200.0],["2000-06-29",4.7427,4.9262,4.7145,4.8274,371200.0],["2000-06-30",4.7709,5.1379,4.6298,4.6298,1157200.0],["2000-07-03",4.658,4.9121,4.658,4.9121,230000.0],["2000-07-05",4.9403,5.0673,4.9262,5.025,351200.0],["2000-07-06",5.025,5.1379,5.025,5.1097,285600.0],["2000-07-07",5.1097,5.2367,5.1097,5.2085,344000.0],["2000-07-10",5.0814,5.2791,4.9968,5.2791,740800.0],["2000-07-11",5.2508,5.4202,5.1097,5.3355,778000.0],["2000-07-12",5.3073,5.4202,5.2932,5.3638,262400.0],["2000-07-13",5.3638,5.392,5.2367,5.3638,244400.0],["2000-07-14",5.4202,5.5614,5.4202,5.4767,605600.0],["2000-07-17",5.5049,5.519,5.3214,5.3355,358400.0],["2000-07-18",5.3355,5.4202,5.3355,5.3355,109200.0],["2000-07-19",5.3073,5.3779,5.3073,5.3779,104800.0],["2000-07-20",5.3355,5.4767,5.3355,5.4767,194000.0],["2000-07-21",5.4767,5.5049,5.4202,5.4484,467600.0],["2000-07-24",5.4484,5.519,5.4202,5.4484,218400.0],["2000-07-25",5.4767,5.5331,5.3779,5.5331,186400.0],["2000-07-26",5.5331,5.5472,5.4061,5.5331,176800.0],["2000-07-27",5.5331,5.5614,5.399,5.5472,125200.0],["2000-07-28",5.5614,5.5614,5.2649,5.3214,398000.0],["2000-07-31",5.3355,5.4626,5.3355,5.4626,268800.0],["2000-08-01",5.4626,5.4908,5.4202,5.4908,136400.0],["2000-08-02",5.3779,5.5472,5.3779,5.5049,193600.0],["2000-08-03",5.4484,5.5472,5.3073,5.519,188000.0],["2000-08-04",5.5331,5.5896,5.4202,5.5896,158800.0],["2000-08-07",5.6461,6.3095,5.6461,6.3095,1124400.0],["2000-08-08",6.3095,6.8882,6.3095,6.8882,2533200.0],["2000-08-09",6.8882,6.9305,6.493,6.5212,1976800.0],["2000-08-10",6.6623,6.6623,6.1824,6.2248,1216800.0],["2000-08-11",6.1401,6.5777,6.1401,6.5494,405600.0],["2000-08-14",6.5494,6.8035,6.5494,6.6482,841600.0],["2000-08-15",6.6623,6.6623,6.4365,6.4506,407200.0],["2000-08-16",6.4224,6.4224,6.3236,6.4224,308000.0],["2000-08-17",6.4365,6.5777,6.4083,6.4083,89600.0],["2000-08-18",6.38,6.4083,6.2671,6.3659,93200.0],["2000-08-21",6.3659,6.62,6.3659,6.4224,133200.0],["2000-08-22",6.38,6.3942,6.1824,6.38,691600.0],["2000-08-23",6.3518,6.3942,6.0977,6.0977,218800.0],["2000-08-24",6.2107,6.4647,6.2107,6.2812,498800.0],["2000-08-25",6.3236,6.38,6.2671,6.3095,458400.0],["2000-08-28",6.3236,6.4224,6.2954,6.2954,394000.0],["2000-08-29",6.3518,6.5777,6.3236,6.493,349200.0],["2000-08-30",6.5071,7.0011,6.5071,7.0011,1200000.0],["2000-08-31",7.0011,7.4246,7.0011,7.3681,3227200.0],["2000-09-01",7.4387,7.4387,7.1987,7.2128,359200.0],["2000-09-05",7.2834,7.3399,7.0576,7.114,410000.0],["2000-09-06",7.0576,7.4528,7.0576,7.3116,577600.0],["2000-09-07",7.3116,7.481,7.3116,7.4246,640400.0],["2000-09-08",7.3681,7.4528,7.3399,7.3399,233600.0],["2000-09-11",7.3681,7.5657,6.9446,7.0858,1038400.0],["2000-09-12",7.0858,7.0858,6.6765,6.987,2186400.0],["2000-09-13",7.0858,7.3681,7.0858,7.1705,729200.0],["2000-09-14",7.1705,7.1987,7.114,7.1423,366800.0],["2000-09-15",7.0858,7.0999,6.7753,6.8741,542400.0],["2000-09-18",6.8741,6.8882,6.5212,6.6341,1385200.0],["2000-09-19",6.6906,6.7188,6.5918,6.6059,304000.0],["2000-09-20",6.7188,6.8458,6.6906,6.7753,649200.0],["2000-09-21",6.7753,6.7753,6.6059,6.7047,782800.0],["2000-09-22",6.7047,6.7611,6.493,6.6906,789600.0],["2000-09-25",6.7188,6.8035,6.5777,6.5777,566000.0],["2000-09-26",6.6341,7.0435,6.6341,7.0435,745600.0],["2000-09-27",7.2269,7.5234,7.1987,7.4528,1656000.0],["2000-09-28",7.5092,7.6786,7.5092,7.6222,1032000.0],["2000-09-29",7.5657,7.8904,7.5657,7.7633,1292400.0],["2000-10-02",7.848,7.8762,7.5092,7.7633,639200.0],["2000-10-03",7.6786,7.9045,7.6504,7.7633,1156000.0],["2000-10-04",7.7351,7.8762,7.5939,7.6504,544000.0],["2000-10-05",7.6786,7.6786,7.3258,7.3399,462800.0],["2000-10-06",7.3399,7.5657,7.1281,7.1281,942400.0],["2000-10-09",7.1705,7.4246,7.1705,7.4246,561600.0],["2000-10-10",7.4528,7.481,7.1281,7.1705,498000.0],["2000-10-11",7.1423,7.3399,7.1423,7.2693,454000.0],["2000-10-12",7.2269,7.2411,6.6059,6.6765,946800.0],["2000-10-13",6.6482,6.7753,6.5071,6.5635,874400.0],["2000-10-16",6.5777,6.86,6.5635,6.7611,924000.0],["2000-10-17",6.7611,6.7611,6.5918,6.6341,649600.0],["2000-10-18",6.6341,6.6341,6.3518,6.4224,493200.0],["2000-10-19",6.4365,6.6341,6.3942,6.4083,780800.0],["2000-10-20",6.4365,6.5777,6.4365,6.5635,365200.0],["2000-10-23",6.62,6.747,6.6059,6.6341,412400.0],["2000-10-24",6.6482,6.6623,6.62,6.6482,760800.0],["2000-10-25",6.5918,6.6482,6.5071,6.5212,303600.0],["2000-10-26",6.4647,6.6059,6.4365,6.5212,438400.0],["2000-10-27",6.5212,6.62,6.4647,6.4788,377600.0],["2000-10-30",6.493,6.86,6.4647,6.8176,835200.0],["2000-10-31",6.8176,7.3399,6.8176,7.3399,908800.0],["2000-11-01",7.3399,7.3399,7.0435,7.1705,451600.0],["2000-11-02",7.2269,7.5093,7.2269,7.4528,586800.0],["2000-11-03",7.6222,7.848,7.6222,7.7916,1026000.0],["2000-11-06",7.7916,8.1868,7.6222,7.6504,1570400.0],["2000-11-07",7.7069,7.9892,7.7069,7.9186,1131200.0],["2000-11-08",7.9186,8.1868,7.9045,7.975,457600.0],["2000-11-09",7.9468,8.1021,7.848,8.1021,479200.0],["2000-11-10",8.1021,8.1303,7.721,7.8198,420000.0],["2000-11-13",7.8762,8.0597,7.8339,8.0315,552400.0],["2000-11-14",8.1162,8.1868,8.0315,8.088,576800.0],["2000-11-15",8.2291,8.2291,7.975,7.9892,340400.0],["2000-11-16",8.0456,8.088,7.8339,7.9045,352800.0],["2000-11-17",7.9045,8.215,7.9045,8.1444,884000.0],["2000-11-20",8.2997,8.2997,7.9045,8.0456,1010000.0],["2000-11-21",8.0174,8.455,8.0174,8.455,748000.0],["2000-11-22",8.3985,8.5679,8.2715,8.4973,890800.0],["2000-11-24",8.4408,8.7514,8.3703,8.6385,424800.0],["2000-11-27",8.8078,9.0901,8.8078,8.9772,1018000.0],["2000-11-28",8.9208,9.0337,8.7373,8.8078,2101600.0],["2000-11-29",8.7937,9.0196,8.7373,8.9631,869600.0],["2000-11-30",8.9349,9.0337,8.7796,9.0055,1141600.0],["2000-12-01",9.0196,9.0619,8.9066,8.9066,1003600.0],["2000-12-04",8.9208,8.949,8.5255,8.6243,1321600.0],["2000-12-05",8.6949,9.5983,8.5679,9.4854,2393600.0],["2000-12-06",9.4571,9.4571,9.076,9.2031,897600.0],["2000-12-07",9.2172,9.5418,9.2031,9.2031,470400.0],["2000-12-08",9.3724,9.6124,9.3442,9.4713,1313600.0],["2000-12-11",9.4854,9.6547,9.3583,9.443,1194800.0],["2000-12-12",9.2878,9.4148,9.0901,9.0901,1004000.0],["2000-12-13",9.4289,9.4289,8.949,9.0901,1682400.0],["2000-12-14",9.1184,9.2878,8.6667,8.6949,1364800.0],["2000-12-15",8.709,9.076,8.6385,9.0196,1280800.0],["2000-12-18",9.0196,9.6548,9.0055,9.4854,2144400.0],["2000-12-19",9.3442,9.4289,8.9772,9.0901,2078000.0],["2000-12-20",9.1184,9.1184,8.6385,8.7232,1320400.0],["2000-12-21",8.6949,8.8078,8.455,8.7796,1194800.0],["2000-12-22",8.7937,9.076,8.709,9.076,1232800.0],["2000-12-26",9.076,9.3442,8.949,9.2313,953200.0],["2000-12-27",9.2031,9.3442,9.1466,9.2878,1318800.0],["2000-12-28",9.2878,9.2878,9.1748,9.2595,1169200.0],["2000-12-29",9.2595,9.5701,9.1748,9.2313,1154400.0],["2001-01-02",9.0337,9.076,8.6667,8.7655,1164400.0],["2001-01-03",8.8078,9.683,8.6102,9.5983,2679600.0],["2001-01-04",9.8806,10.2194,9.8806,9.9371,3106800.0],["2001-01-05",9.9088,9.9229,9.1466,9.1748,1919600.0],["2001-01-08",9.2313,9.2313,8.949,9.0478,1588800.0],["2001-01-09",9.0901,9.3583,9.0337,9.0619,1205200.0],["2001-01-10",9.1184,9.2736,8.9772,9.0196,1106400.0],["2001-01-11",9.0478,9.2454,8.9349,9.0055,1192000.0],["2001-01-12",9.0196,9.0901,8.822,9.0901,966800.0],["2001-01-16",9.1466,9.3724,8.8925,8.8925,1514000.0],["2001-01-17",9.1466,9.316,9.0901,9.1184,1172000.0],["2001-01-18",9.1466,9.1466,8.4126,8.5397,2005200.0],["2001-01-19",8.5679,8.6102,8.1444,8.2432,2584000.0],["2001-01-22",8.1868,8.1868,7.5939,7.6504,3139200.0],["2001-01-23",7.6645,8.0739,7.6645,8.0456,2653200.0],["2001-01-24",8.0456,8.1162,7.6927,7.9892,1594800.0],["2001-01-25",8.1021,8.582,8.0739,8.4691,1993600.0],["2001-01-26",8.4126,8.4126,8.1585,8.2715,865600.0],["2001-01-29",8.0739,8.5436,8.0174,8.04,1570800.0],["2001-01-30",8.0964,8.1506,7.7351,7.7419,1365200.0],["2001-01-31",7.7916,8.2342,7.7916,7.8593,1390000.0],["2001-02-01",7.9158,8.1168,7.9158,8.0739,581600.0],["2001-02-02",8.0174,8.2432,7.97,8.0942,1417600.0],["2001-02-05",8.0626,8.39,8.0558,8.3494,1052400.0],["2001-02-06",8.3562,8.7401,8.2478,8.6678,1701600.0],["2001-02-07",8.6904,8.792,8.4691,8.5142,1281200.0],["2001-02-08",8.512,8.512,8.0626,8.1416,1387600.0],["2001-02-09",8.1529,8.2274,7.8977,8.0377,1282000.0],["2001-02-12",8.0513,8.2432,8.0174,8.2274,996400.0],["2001-02-13",8.2432,8.5142,8.1981,8.2274,812000.0],["2001-02-14",8.171,8.2658,8.0897,8.1506,834400.0],["2001-02-15",8.1529,8.3155,8.0851,8.1552,1312000.0],["2001-02-16",8.1416,8.1755,7.9948,7.9948,970800.0],["2001-02-20",7.9835,8.2297,7.8141,7.8367,1284000.0],["2001-02-21",7.8254,8.0061,7.7645,7.8187,852000.0],["2001-02-22",7.7916,7.8254,7.4212,7.5205,1282000.0],["2001-02-23",7.5431,7.6335,7.2947,7.6289,1442400.0],["2001-02-26",7.8141,8.0174,7.6967,7.9045,1230000.0],["2001-02-27",8.1077,8.1303,7.7464,7.9271,1468000.0],["2001-02-28",7.9609,8.1868,7.9045,8.0761,1840400.0],["2001-03-01",8.0761,8.0761,7.8141,7.9519,1541200.0],["2001-03-02",7.9722,8.5594,7.9722,8.5255,2017200.0],["2001-03-05",8.4691,8.5368,8.2703,8.4691,1044800.0],["2001-03-06",8.5594,8.8078,8.5368,8.774,1243600.0],["2001-03-07",8.7762,8.8078,8.6972,8.7311,571600.0],["2001-03-08",8.7627,8.975,8.7401,8.7853,1083600.0],["2001-03-09",8.8078,8.8417,8.4917,8.5481,806800.0],["2001-03-12",8.5368,8.5368,8.189,8.2207,861200.0],["2001-03-13",8.2432,8.2997,7.9451,8.1303,1076400.0],["2001-03-14",7.9948,8.3562,7.7803,7.8864,1254000.0],["2001-03-15",7.9722,8.3291,7.9406,8.2658,871600.0],["2001-03-16",8.2432,8.2432,7.769,7.7848,761600.0],["2001-03-19",7.787,8.1619,7.7532,8.1371,999600.0],["2001-03-20",8.1755,8.5933,8.1755,8.2455,1886800.0],["2001-03-21",8.3449,8.5617,8.3133,8.4036,3176400.0],["2001-03-22",8.39,8.3923,7.9067,8.0648,2363200.0],["2001-03-23",8.0648,8.3923,8.0648,8.3562,1228800.0],["2001-03-26",8.4239,8.6498,8.4013,8.4984,1102800.0],["2001-03-27",8.5526,8.5526,8.2997,8.3923,1842000.0],["2001-03-28",8.3923,8.6046,8.2997,8.5255,1431600.0],["2001-03-29",8.5255,8.8033,8.5142,8.6565,1482800.0],["2001-03-30",8.713,8.792,8.573,8.6949,1406800.0],["2001-04-02",8.8078,8.853,8.1303,8.1868,2742800.0],["2001-04-03",8.189,8.2997,7.9903,8.1303,1456400.0],["2001-04-04",8.0851,8.1755,8.0851,8.1755,1883200.0],["2001-04-05",8.119,8.2636,7.8435,7.9496,1477200.0],["2001-04-06",7.9045,7.9045,7.4076,7.4663,2625600.0],["2001-04-09",7.4099,7.8254,7.3647,7.8051,1682000.0],["2001-04-10",7.848,8.0174,7.8232,7.9271,750400.0],["2001-04-11",7.9835,7.9835,7.7057,7.708,1097200.0],["2001-04-12",7.708,7.7916,7.6786,7.7599,814800.0],["2001-04-16",7.7803,7.8209,7.6335,7.6764,863200.0],["2001-04-17",7.7125,7.7419,7.568,7.6222,522400.0],["2001-04-18",7.5883,8.3562,7.4076,8.0626,4481600.0],["2001-04-19",8.0626,8.3065,8.0174,8.1755,1149200.0],["2001-04-20",8.1303,8.1303,7.8322,7.9045,1001200.0],["2001-04-23",7.9384,7.9609,7.7532,7.8751,611200.0],["2001-04-24",7.9316,8.1845,7.8322,8.0626,1314400.0],["2001-04-25",8.1077,8.6701,8.1077,8.3562,3053600.0],["2001-04-26",8.4691,8.8078,8.4352,8.7469,1982400.0],["2001-04-27",8.8304,8.8598,8.4984,8.7604,1043200.0],["2001-04-30",8.7627,8.7627,7.6786,8.0174,8068800.0],["2001-05-01",8.0174,8.0829,7.5996,7.787,4179200.0],["2001-05-02",7.7803,7.9338,7.4528,7.769,2811200.0],["2001-05-03",7.6335,7.8683,7.5431,7.7916,1691200.0],["2001-05-04",7.7351,8.0174,7.586,8.0038,1253600.0],["2001-05-07",7.9474,8.2884,7.9474,8.2432,1850400.0],["2001-05-08",8.2997,8.311,7.8593,8.0174,1892000.0],["2001-05-09",7.5657,8.0061,7.5205,7.9722,2340000.0],["2001-05-10",8.0964,8.2026,7.9948,8.0851,880000.0],["2001-05-11",8.04,8.119,7.7238,7.7577,1798400.0],["2001-05-14",7.6222,7.6515,7.5635,7.5951,2266800.0],["2001-05-15",7.6109,7.7803,7.5657,7.5657,2240400.0],["2001-05-16",7.3963,7.6335,7.306,7.577,2446400.0],["2001-05-17",7.5093,7.8254,7.4663,7.7125,1838400.0],["2001-05-18",7.7577,7.8458,7.6786,7.7351,940800.0],["2001-05-21",7.6222,7.6696,7.3444,7.3489,1569200.0],["2001-05-22",7.4302,7.6922,7.3218,7.6041,2087600.0],["2001-05-23",7.6064,7.6064,7.3557,7.367,932000.0],["2001-05-24",7.4234,7.6109,7.1931,7.2247,2954000.0],["2001-05-25",7.1863,7.1863,6.9559,6.9943,2940400.0],["2001-05-29",6.9921,7.1705,6.8588,7.0124,3017200.0],["2001-05-30",7.4528,7.5544,7.2495,7.3195,4644400.0],["2001-05-31",7.376,7.5409,7.3421,7.3737,2044800.0],["2001-06-01",7.4302,7.6538,7.4076,7.5657,1629600.0],["2001-06-04",7.7916,7.7916,7.638,7.6899,2038800.0],["2001-06-05",7.7916,7.7916,7.5431,7.577,1656000.0],["2001-06-06",7.577,7.7215,7.5318,7.647,877200.0],["2001-06-07",7.6335,7.8254,7.5002,7.7577,1025200.0],["2001-06-08",7.7803,7.9564,7.7486,7.8277,799600.0],["2001-06-11",7.8277,7.9,7.7125,7.7125,1082800.0],["2001-06-12",7.7238,7.7238,7.5431,7.5906,1518400.0],["2001-06-13",7.5928,7.7057,7.5928,7.6899,886800.0],["2001-06-14",7.6335,7.8141,7.5657,7.568,1856400.0],["2001-06-15",7.568,7.5883,7.4573,7.5793,1395600.0],["2001-06-18",7.5996,7.8458,7.5567,7.7577,987200.0],["2001-06-19",7.8932,7.9451,7.7916,7.9135,1063200.0],["2001-06-20",8.1303,8.6723,8.1281,8.4781,2903200.0],["2001-06-21",8.4804,8.8575,8.4804,8.7853,2248000.0],["2001-06-22",8.7875,8.7875,8.2568,8.4126,2032800.0],["2001-06-25",8.4126,8.6633,8.4126,8.4804,1315200.0],["2001-06-26",8.582,8.7853,8.4126,8.7853,1923600.0],["2001-06-27",8.7288,8.8982,8.6904,8.7446,1416400.0],["2001-06-28",8.7175,8.9208,8.7175,8.8756,1238800.0],["2001-06-29",8.8304,8.923,8.6723,8.8779,1735600.0],["2001-07-02",8.8982,8.9659,8.722,8.9524,1004000.0],["2001-07-03",8.9546,8.9546,8.8078,8.8643,844000.0],["2001-07-05",8.9208,9.0201,8.8666,8.9321,900000.0],["2001-07-06",8.8982,8.9433,8.6746,8.8937,793600.0],["2001-07-09",8.8937,8.9772,8.7175,8.9772,1077200.0],["2001-07-10",9.0653,9.2302,9.0359,9.045,1765200.0],["2001-07-11",9.0337,9.115,8.8643,8.9772,1056800.0],["2001-07-12",9.0337,9.4854,9.0337,9.4831,1292800.0],["2001-07-13",9.4854,9.5486,9.4063,9.4718,1282400.0],["2001-07-16",9.4515,9.4786,9.1873,9.1873,1081200.0],["2001-07-17",9.1873,9.2573,9.0947,9.1014,1198000.0],["2001-07-18",9.124,9.5983,9.0947,9.4854,1178400.0],["2001-07-19",9.7112,9.9348,9.666,9.9348,2119200.0],["2001-07-20",9.9348,9.9687,9.6344,9.6706,1457200.0],["2001-07-23",9.7225,9.8219,9.2686,9.2686,1715200.0],["2001-07-24",9.4176,9.4515,8.8846,8.8846,2259200.0],["2001-07-25",8.8869,8.8869,8.5391,8.7627,4112000.0],["2001-07-26",8.8078,9.1579,8.6498,8.9795,1632800.0],["2001-07-27",8.9885,9.0337,8.5843,8.6385,1684400.0],["2001-07-30",8.6723,8.8191,8.5142,8.7514,793200.0],["2001-07-31",8.7514,8.9433,8.6272,8.9208,1722000.0],["2001-08-01",8.9208,9.0879,8.8666,8.9321,1302400.0],["2001-08-02",8.9546,8.9546,8.7175,8.8914,1180800.0],["2001-08-03",8.8914,8.9501,8.582,8.6723,966800.0],["2001-08-06",8.6723,8.6836,8.1574,8.1755,2743600.0],["2001-08-07",8.2094,8.381,7.9948,8.1077,5922000.0],["2001-08-08",8.1077,8.4013,7.9722,7.9745,2373200.0],["2001-08-09",7.979,7.9835,7.7803,7.9338,2109200.0],["2001-08-10",7.9496,8.0829,7.8593,8.0197,1786400.0],["2001-08-13",7.9045,7.9496,7.7351,7.8932,3381200.0],["2001-08-14",7.8932,7.9677,7.7938,7.8751,2397200.0],["2001-08-15",7.8706,7.9406,7.8164,7.9271,1621200.0],["2001-08-16",8.0174,8.1394,7.9113,8.1213,2068000.0],["2001-08-17",8.0648,8.1303,7.9112,7.9722,1055200.0],["2001-08-20",8.0174,8.0829,7.9271,7.9903,1004000.0],["2001-08-21",7.9135,8.2003,7.8841,7.9135,1689600.0],["2001-08-22",7.97,7.9926,7.6899,7.7464,1667600.0],["2001-08-23",8.1868,8.3223,7.8954,7.9474,4818400.0],["2001-08-24",7.8819,8.3155,7.8367,8.2771,2036800.0],["2001-08-27",8.2432,8.311,8.0513,8.1461,2509200.0],["2001-08-28",8.1529,8.2319,8.0287,8.0739,1481600.0],["2001-08-29",8.1303,8.3674,8.1281,8.2387,1531600.0],["2001-08-30",8.2387,8.4668,8.1371,8.189,1302400.0],["2001-08-31",8.1981,8.3426,8.1552,8.311,611200.0],["2001-09-04",8.4804,8.5504,8.311,8.5075,1298000.0],["2001-09-05",8.4239,8.4962,8.2319,8.4126,1490000.0],["2001-09-06",8.3562,8.3584,7.9926,8.0535,2137600.0],["2001-09-07",7.9609,7.9609,7.4415,7.5544,4155600.0],["2001-09-10",7.4076,7.6786,7.3896,7.5002,1590800.0],["2001-09-17",7.0011,7.0576,6.6285,6.7978,2840000.0],["2001-09-18",6.9108,6.9966,6.4275,6.5314,2536000.0],["2001-09-19",6.6059,6.7527,6.109,6.4026,3405200.0],["2001-09-20",6.2491,6.3349,5.8832,6.0977,2653600.0],["2001-09-21",5.9622,6.0977,5.8403,6.0977,2066000.0],["2001-09-24",6.5268,6.7053,6.4365,6.5268,1954800.0],["2001-09-25",6.5494,6.8769,6.5155,6.5607,2281600.0],["2001-09-26",6.6059,6.773,6.493,6.703,1490800.0],["2001-09-27",6.703,6.703,6.2784,6.5291,2356400.0],["2001-09-28",6.5833,6.8114,6.5607,6.7007,1335600.0],["2001-10-01",6.6059,6.6307,6.4365,6.4862,1441200.0],["2001-10-02",6.4862,6.8204,6.4636,6.6962,4100800.0],["2001-10-03",6.6285,7.2721,6.5449,7.2134,2805600.0],["2001-10-04",7.2834,7.3625,7.0689,7.1298,1477600.0],["2001-10-05",7.114,7.114,6.8475,7.0169,1334800.0],["2001-10-08",7.0169,7.0192,6.7662,6.8408,757200.0],["2001-10-09",6.8408,6.9063,6.7527,6.904,823200.0],["2001-10-10",6.904,7.1795,6.8069,7.1592,2146000.0],["2001-10-11",7.2834,7.5092,7.2608,7.4754,1741200.0],["2001-10-12",7.4189,7.4754,7.1298,7.3579,1473200.0],["2001-10-15",7.2495,7.2518,7.0779,7.1931,973600.0],["2001-10-16",7.2044,7.3354,7.0011,7.0079,1421600.0],["2001-10-17",7.2269,7.2789,6.7188,6.7527,2274800.0],["2001-10-18",6.7549,6.7549,6.4817,6.6172,1563200.0],["2001-10-19",6.651,6.7211,6.4139,6.6849,1224400.0],["2001-10-22",6.6059,6.7301,6.441,6.5901,863200.0],["2001-10-23",6.6849,6.6849,6.5268,6.5833,702400.0],["2001-10-24",6.5833,6.6827,6.5223,6.6736,640800.0],["2001-10-25",6.6285,6.7685,6.3913,6.7391,1600400.0],["2001-10-26",6.7527,7.0802,6.6849,7.0237,1004800.0],["2001-10-29",7.1479,7.1479,6.7324,6.7527,1142000.0],["2001-10-30",6.7301,6.7324,6.4478,6.6646,2292400.0],["2001-10-31",6.6962,7.1592,6.6849,7.0372,1566000.0],["2001-11-01",7.0282,7.4076,6.965,7.3625,1700400.0],["2001-11-02",7.3647,7.5657,7.1615,7.1705,2504000.0],["2001-11-05",7.2269,7.5499,7.2269,7.4709,1651600.0],["2001-11-06",7.385,7.507,7.3625,7.5002,1106000.0],["2001-11-07",7.4189,7.97,7.4189,7.9496,2120000.0],["2001-11-08",7.9045,7.9609,7.5093,7.5996,2619200.0],["2001-11-09",7.5657,7.586,7.4302,7.4663,1165200.0],["2001-11-12",7.2834,7.7238,7.2608,7.6967,1470000.0],["2001-11-13",7.8254,8.0174,7.7441,7.9903,932800.0],["2001-11-14",8.1303,8.2184,7.9948,8.1642,2014400.0],["2001-11-15",8.0851,8.0851,7.5612,7.5657,2534800.0],["2001-11-16",7.568,7.6786,7.498,7.656,1726000.0],["2001-11-19",7.656,7.6877,7.2382,7.5205,2582000.0],["2001-11-20",7.5228,7.5228,7.2315,7.2405,2275200.0],["2001-11-21",7.2563,7.5093,7.0914,7.4686,1444400.0],["2001-11-23",7.4121,7.6673,7.3715,7.6402,491600.0],["2001-11-26",7.6335,7.6764,7.4686,7.4754,1254400.0],["2001-11-27",7.4867,7.5047,7.2518,7.4528,1368000.0],["2001-11-28",7.3625,7.4867,7.2518,7.4031,531200.0],["2001-11-29",7.4031,7.498,7.3421,7.385,2084800.0],["2001-11-30",7.7916,8.2997,7.6448,8.1868,5054800.0],["2001-12-03",8.04,8.5346,7.9609,8.3358,2975600.0],["2001-12-04",8.3358,8.7807,8.2432,8.7627,2663200.0],["2001-12-05",8.8417,9.3476,8.8417,9.1014,3472800.0],["2001-12-06",9.1014,9.1918,8.8395,9.0427,1949200.0],["2001-12-07",8.8733,9.0608,8.7627,9.0314,1051600.0],["2001-12-10",9.0179,9.1014,8.7175,8.8553,1219600.0],["2001-12-11",8.8553,9.0901,8.8553,8.9095,964800.0],["2001-12-12",9.2369,9.8467,9.1805,9.5215,6327200.0],["2001-12-13",9.4854,9.8919,9.2528,9.7451,4256000.0],["2001-12-14",9.6999,10.05,9.4628,9.465,4188800.0],["2001-12-17",9.4673,9.6525,9.3657,9.5305,2825600.0],["2001-12-18",9.9145,9.9258,9.5644,9.6164,3270000.0],["2001-12-19",9.6435,10.2171,9.6435,10.0387,3891200.0],["2001-12-20",10.0838,10.2419,9.7903,9.8286,2986000.0],["2001-12-21",9.9371,9.9371,9.5102,9.6209,2326000.0],["2001-12-24",9.6773,10.1019,9.6548,10.0974,820800.0],["2001-12-26",10.1403,10.3097,10.0161,10.2374,2556800.0],["2001-12-27",10.1629,10.2758,10.0229,10.19,2142800.0],["2001-12-28",10.1923,10.3662,10.1923,10.2352,1696800.0],["2001-12-31",10.2758,10.2984,9.8806,9.9145,2194800.0],["2002-01-02",9.8467,9.9371,9.666,9.8693,2284000.0],["2002-01-03",9.8241,10.0432,9.6728,9.7903,1661200.0],["2002-01-04",9.9258,9.9438,9.6548,9.8399,2139600.0],["2002-01-07",9.858,9.98,9.7112,9.7112,1406800.0],["2002-01-08",9.6931,9.7112,9.4854,9.6028,1875600.0],["2002-01-09",9.8241,10.0206,9.8061,9.9348,2433200.0],["2002-01-10",9.9822,9.9822,9.6028,9.6773,1284800.0],["2002-01-11",9.6209,9.6209,9.3047,9.3499,3066400.0],["2002-01-14",9.3521,9.5305,9.2144,9.4221,1832800.0],["2002-01-15",9.4854,9.6412,9.4018,9.587,1513200.0],["2002-01-16",9.5305,9.5825,9.3612,9.3837,1759600.0],["2002-01-17",9.4176,9.6096,9.377,9.5983,2012000.0],["2002-01-18",9.4854,9.5983,9.325,9.3837,1795200.0],["2002-01-22",9.4402,9.6299,9.4176,9.4583,1600800.0],["2002-01-23",9.5192,9.5938,9.1918,9.5757,5362800.0],["2002-01-24",9.7451,10.0071,9.7451,9.9935,3020800.0],["2002-01-25",9.9371,10.1606,9.8693,10.0658,1483200.0],["2002-01-28",10.05,10.3097,10.05,10.2645,1933200.0],["2002-01-29",10.2758,10.3662,10.0048,10.1923,1983600.0],["2002-01-30",10.2148,10.4791,10.0319,10.4452,1949200.0],["2002-01-31",10.4452,10.4475,10.2329,10.2984,2824800.0],["2002-02-01",10.2758,10.4339,10.0274,10.1629,2093600.0],["2002-02-04",10.1629,10.4113,10.12,10.2736,2934000.0],["2002-02-05",10.2419,10.2419,9.9935,10.2148,1699200.0],["2002-02-06",10.2148,10.2984,9.779,9.8015,2392400.0],["2002-02-07",9.8467,9.9145,9.5689,9.5825,2642000.0],["2002-02-08",9.5847,9.7586,9.4515,9.7564,1913600.0],["2002-02-11",9.7451,10.0274,9.6615,10.0048,2510000.0],["2002-02-12",9.9483,10.0951,9.9235,9.9732,1310400.0],["2002-02-13",10.05,10.2058,9.8851,10.0387,1634800.0],["2002-02-14",9.9822,10.199,9.9258,9.9258,1048000.0],["2002-02-15",9.9596,10.0161,9.7315,9.779,1385200.0],["2002-02-19",9.8467,9.9077,9.666,9.779,1707200.0],["2002-02-20",9.8241,9.8693,9.4628,9.6186,3109200.0],["2002-02-21",9.6209,9.9371,9.465,9.6773,2428000.0],["2002-02-22",9.7338,9.779,9.4696,9.6299,1027200.0],["2002-02-25",9.6525,10.0726,9.6525,9.9325,2287200.0],["2002-02-26",10.5017,10.8065,10.4113,10.6823,8288000.0],["2002-02-27",10.8495,10.9985,10.4,10.7591,8712800.0],["2002-02-28",10.7591,11.2582,10.7501,11.0753,5578000.0],["2002-03-01",11.0776,11.3599,10.8878,11.3034,3283600.0],["2002-03-04",11.518,11.9696,11.3644,11.5654,8051600.0],["2002-03-05",11.3373,11.6647,11.2176,11.326,6016400.0],["2002-03-06",11.4389,12.0171,11.2898,11.8838,4905200.0],["2002-03-07",11.9358,12.0306,11.545,11.6828,4186000.0],["2002-03-08",11.7438,11.8725,11.405,11.6715,5048000.0],["2002-03-11",11.6851,11.8364,11.405,11.7686,2858400.0],["2002-03-12",11.6309,12.06,11.6015,11.9764,2324800.0],["2002-03-13",11.9787,12.1955,11.8612,11.9696,3918800.0],["2002-03-14",11.9696,12.0938,11.7506,11.7799,4958400.0],["2002-03-15",11.6535,11.7664,11.2018,11.3192,7054000.0],["2002-03-18",11.2921,11.3779,11.0663,11.2131,5671200.0],["2002-03-19",11.2469,11.6647,11.1137,11.5993,5642000.0],["2002-03-20",11.5993,11.6738,10.994,11.0121,7740400.0],["2002-03-21",11.2018,11.3169,10.7343,11.0211,7632000.0],["2002-03-22",11.0211,11.6535,11.0211,11.6173,5610000.0],["2002-03-25",11.7438,11.7438,11.2492,11.2921,5446400.0],["2002-03-26",11.2944,11.859,11.2921,11.859,4220400.0],["2002-03-27",11.859,11.9109,11.4073,11.4954,4042400.0],["2002-03-28",11.4976,11.7167,11.2582,11.2582,3263600.0],["2002-04-01",11.2695,11.2695,10.9804,11.0979,1929200.0],["2002-04-02",11.0979,11.4231,10.9308,11.2018,2360400.0],["2002-04-03",11.3599,11.6309,11.2695,11.5631,2301200.0],["2002-04-04",11.5179,11.6173,11.405,11.5721,2248800.0],["2002-04-05",11.5722,11.7438,11.4276,11.5767,1515000.0],["2002-04-08",11.3057,12.4168,11.2921,12.3987,4393800.0],["2002-04-09",12.4213,12.6426,12.1955,12.3761,3647400.0],["2002-04-10",12.4213,12.6426,12.069,12.331,3037800.0],["2002-04-11",12.331,12.5568,12.0374,12.0961,1350000.0],["2002-04-12",12.1051,12.4665,12.1051,12.4575,1127800.0],["2002-04-15",12.0374,12.5478,12.0374,12.2858,1945600.0],["2002-04-16",11.9245,12.2316,11.8567,12.1955,1701800.0],["2002-04-17",12.1955,12.5342,12.1051,12.2542,1345600.0],["2002-04-18",12.331,12.4123,11.9154,12.2135,1114800.0],["2002-04-19",12.2181,12.4213,12.1097,12.3265,1124800.0],["2002-04-22",12.331,12.7194,12.331,12.602,2263400.0],["2002-04-23",12.8278,13.4602,12.6472,13.1214,4313400.0],["2002-04-24",13.1259,13.3924,12.8369,13.1214,2464200.0],["2002-04-25",13.2118,13.2795,12.873,13.2569,1898400.0],["2002-04-26",13.2614,13.3066,12.8956,12.8956,2096200.0],["2002-04-29",12.9408,13.537,12.9408,13.3608,2501000.0],["2002-04-30",13.3924,13.6634,13.3066,13.4376,3071400.0],["2002-05-01",13.4376,13.8215,13.2253,13.7131,2507400.0],["2002-05-02",13.6002,13.9977,13.275,13.9796,3619600.0],["2002-05-03",13.9796,14.1151,13.7673,13.9345,2119400.0],["2002-05-06",13.939,14.2732,13.5505,13.555,2669200.0],["2002-05-07",13.9706,14.2913,13.5957,14.1151,3036200.0],["2002-05-08",14.2281,14.3636,13.7764,13.9932,2940000.0],["2002-05-09",13.9345,14.1693,13.8622,13.9932,2657600.0],["2002-05-10",13.7854,13.8893,13.5279,13.6183,2149000.0],["2002-05-13",13.6634,13.7944,13.3518,13.668,1985600.0],["2002-05-14",13.668,14.2506,13.4963,14.1739,2498400.0],["2002-05-15",13.957,14.0564,13.5957,13.7493,2172200.0],["2002-05-16",13.3924,13.6047,13.144,13.2389,2632400.0],["2002-05-17",13.2389,13.5867,13.0763,13.5596,2064200.0],["2002-05-20",13.7538,13.8215,13.5279,13.5279,1439600.0],["2002-05-21",13.5505,13.6409,13.144,13.144,1426600.0],["2002-05-22",13.0988,13.2976,12.9408,13.0537,1881400.0],["2002-05-23",13.0537,13.677,12.9408,13.5686,2124200.0],["2002-05-24",13.5731,13.8667,13.4602,13.6725,1939200.0],["2002-05-28",13.7764,13.8893,13.3924,13.6725,2104600.0],["2002-05-29",13.8441,13.9525,13.2343,13.2343,3310800.0],["2002-05-30",13.144,13.3699,13.013,13.0808,2708800.0],["2002-05-31",13.0988,13.5505,13.0853,13.3247,1685600.0],["2002-06-03",13.2795,13.3247,12.9182,12.9182,1771800.0],["2002-06-04",12.7601,12.8911,12.2858,12.602,2860600.0],["2002-06-05",12.6472,13.1666,12.6472,13.0627,1796800.0],["2002-06-06",13.0988,13.415,13.0853,13.0853,1469000.0],["2002-06-07",12.7601,13.6183,12.7601,13.4241,1891400.0],["2002-06-10",13.4286,13.5505,13.1892,13.2343,1405200.0],["2002-06-11",13.3924,13.5099,13.0988,13.0988,935200.0],["2002-06-12",13.0988,13.266,12.9633,13.144,760200.0],["2002-06-13",13.1485,13.1485,12.5613,12.611,1583000.0],["2002-06-14",12.5568,12.8233,12.2135,12.6246,2905600.0],["2002-06-17",12.6472,13.1801,12.5794,13.0582,1527800.0],["2002-06-18",13.3699,13.5415,13.0717,13.3337,2095200.0],["2002-06-19",13.4376,13.957,13.2118,13.4737,3187200.0],["2002-06-20",13.4783,14.0022,13.4783,13.8938,2475200.0],["2002-06-21",14.0022,14.1784,13.686,13.957,2449000.0],["2002-06-24",13.8215,13.957,13.4376,13.686,1516800.0],["2002-06-25",13.8441,13.939,13.0266,13.1169,2516800.0],["2002-06-26",13.1214,13.5054,12.9633,13.4602,2758600.0],["2002-06-27",13.6634,13.7673,13.0853,13.415,2151000.0],["2002-06-28",13.4828,13.7944,13.2343,13.2343,2414200.0],["2002-07-01",13.2795,13.8215,13.2795,13.5731,1597200.0],["2002-07-02",13.5731,13.7764,12.7194,12.9498,2179800.0],["2002-07-03",12.8369,12.8911,12.2497,12.873,2883600.0],["2002-07-05",13.0537,13.3473,13.0311,13.3247,667000.0],["2002-07-08",13.3247,13.3924,12.9904,13.0763,1291000.0],["2002-07-09",13.0763,13.1305,12.4755,12.4755,1892000.0],["2002-07-10",12.5884,12.751,12.2497,12.2858,2318600.0],["2002-07-11",12.2406,12.2497,11.4186,11.9787,3464800.0],["2002-07-12",11.9787,12.0464,11.545,11.7483,2579400.0],["2002-07-15",11.676,11.6851,10.8495,11.2921,4239200.0],["2002-07-16",11.2921,11.3824,10.8449,10.9037,3577200.0],["2002-07-17",10.8404,11.6399,10.5604,11.0301,4410600.0],["2002-07-18",11.0663,11.3373,10.6462,10.7139,2973400.0],["2002-07-19",10.4791,10.9443,10.0726,10.2532,2514200.0],["2002-07-22",10.0726,10.5017,9.4176,9.5034,3731400.0],["2002-07-23",9.5305,10.1539,9.5034,9.9551,2575800.0],["2002-07-24",9.5034,10.6146,9.3995,10.2894,2303400.0],["2002-07-25",10.2713,10.9533,9.4628,10.1042,4839200.0],["2002-07-26",10.1177,10.1584,9.8467,9.9371,2247200.0],["2002-07-29",10.2306,10.8314,10.2081,10.8314,2501200.0],["2002-07-30",10.8269,11.0663,10.2984,10.7501,1533800.0],["2002-07-31",10.7546,10.8856,10.321,10.321,1781800.0],["2002-08-01",10.2758,10.4068,9.8467,10.0048,2473000.0],["2002-08-02",10.0048,10.0048,9.1511,9.3047,2776000.0],["2002-08-05",9.3092,9.5712,8.9659,9.2686,2367000.0],["2002-08-06",9.5983,10.1629,9.4447,10.0138,3065600.0],["2002-08-07",10.2532,10.2939,9.508,9.8241,2136200.0],["2002-08-08",9.0337,10.3887,9.0337,10.3662,3273200.0],["2002-08-09",10.321,10.5694,10.0274,10.5242,2269400.0],["2002-08-12",10.4113,10.5423,10.1177,10.3842,1688600.0],["2002-08-13",10.3842,10.7365,10.3074,10.3842,1771400.0],["2002-08-14",10.2984,10.7501,10.2352,10.7501,1018600.0],["2002-08-15",10.7501,11.3237,10.6959,11.2469,1865000.0],["2002-08-16",11.2244,11.4276,10.8946,11.2695,1372800.0],["2002-08-19",11.4276,11.8477,11.4276,11.7302,1903000.0],["2002-08-20",11.7438,11.7844,11.5405,11.6851,1558000.0],["2002-08-21",11.789,11.8341,11.3373,11.4954,1368400.0],["2002-08-22",11.4908,12.1458,11.405,12.0148,1701200.0],["2002-08-23",11.9832,12.2858,11.6535,11.6986,1353200.0],["2002-08-26",11.789,12.1097,11.4728,12.0826,1923400.0],["2002-08-27",12.0826,12.2181,11.5812,11.6535,2123600.0],["2002-08-28",11.6083,11.7393,11.3644,11.387,1505000.0],["2002-08-29",11.2966,11.4005,11.1295,11.2966,1730600.0],["2002-08-30",11.4502,11.6083,11.2831,11.2921,1132000.0],["2002-09-03",11.1837,11.1882,10.5288,10.5378,2303400.0],["2002-09-04",10.6914,11.265,10.592,11.1837,2020000.0],["2002-09-05",11.1837,11.5451,11.1837,11.3463,2513000.0],["2002-09-06",11.3824,11.5812,11.1973,11.405,1887800.0],["2002-09-09",11.3824,11.7212,11.2244,11.6896,2287600.0],["2002-09-10",11.6896,11.7438,11.4728,11.7438,1559000.0],["2002-09-11",11.789,11.9109,11.7031,11.8251,808600.0],["2002-09-12",11.6535,11.7167,11.3282,11.3644,1504000.0],["2002-09-13",11.3689,11.7438,11.2424,11.6173,1218000.0],["2002-09-16",11.6535,11.8206,11.4095,11.5405,1219200.0],["2002-09-17",11.5947,11.6715,11.2515,11.2515,1566800.0],["2002-09-18",11.256,11.256,10.8359,10.9985,2299800.0],["2002-09-19",10.6372,10.7636,10.1042,10.1403,2848600.0],["2002-09-20",10.2081,10.4475,10.1448,10.3887,1673000.0],["2002-09-23",10.321,10.5694,9.4854,9.6435,3531000.0],["2002-09-24",9.6299,9.91,9.4402,9.5847,2394000.0],["2002-09-25",9.9371,10.0455,9.3499,9.8919,2310000.0],["2002-09-26",9.9371,10.3707,9.8964,10.2306,1820200.0],["2002-09-27",10.2307,10.4339,9.7925,9.9325,2578800.0],["2002-09-30",9.7473,10.0184,9.526,9.8196,1347200.0],["2002-10-01",9.9145,10.2894,9.5351,10.2261,1587000.0],["2002-10-02",10.1403,10.5333,9.8829,9.9054,2110200.0],["2002-10-03",9.8919,9.9777,9.4628,9.4673,2237400.0],["2002-10-04",9.5351,9.6164,8.7627,8.9704,3467600.0],["2002-10-07",8.8756,8.9433,8.3878,8.4917,3328000.0],["2002-10-08",8.6046,8.844,8.311,8.6272,3416800.0],["2002-10-09",8.4013,8.4691,8.0942,8.1168,2103200.0],["2002-10-10",8.1303,8.5278,8.0219,8.4375,3905200.0],["2002-10-11",8.6272,8.9885,8.6272,8.6814,2221600.0],["2002-10-14",8.6498,8.8033,8.591,8.7491,785600.0],["2002-10-15",8.9253,9.1692,8.8304,9.0337,3335600.0],["2002-10-16",8.9208,9.0563,8.853,8.9479,1865000.0],["2002-10-17",9.9371,9.9461,9.4854,9.8919,3067800.0],["2002-10-18",9.7338,9.8377,9.3273,9.6615,3030000.0],["2002-10-21",9.5757,10.4294,9.4402,10.3933,2659200.0],["2002-10-22",10.2984,10.3616,9.7564,9.919,1697600.0],["2002-10-23",9.8467,10.1177,9.7835,10.0274,1243800.0],["2002-10-24",10.05,10.1629,9.5983,9.7564,977800.0],["2002-10-25",9.666,10.0003,9.4402,9.6028,1735600.0],["2002-10-28",9.7112,9.7338,9.1737,9.264,1942400.0],["2002-10-29",9.3047,9.4854,9.124,9.3995,1654200.0],["2002-10-30",9.3544,9.4176,9.0247,9.0382,1751200.0],["2002-10-31",9.0563,9.3589,9.0427,9.2505,1470400.0],["2002-11-01",9.2369,9.4628,9.1421,9.3724,1644000.0],["2002-11-04",9.5983,9.8919,9.4402,9.5441,1303800.0],["2002-11-05",9.5441,9.648,9.3499,9.5305,1275600.0],["2002-11-06",9.6886,9.8919,9.3905,9.797,3650200.0],["2002-11-07",9.2008,9.2821,8.993,9.124,3866800.0],["2002-11-08",9.0924,9.255,8.9208,8.9433,2167800.0],["2002-11-11",8.9433,9.0789,8.7672,8.8078,1429800.0],["2002-11-12",8.8711,8.9569,8.6362,8.6723,1649800.0],["2002-11-13",8.6543,8.8575,8.5594,8.6046,1282200.0],["2002-11-14",8.6723,8.8214,8.6407,8.713,3358200.0],["2002-11-15",8.6949,9.0472,8.6543,9.0427,1303200.0],["2002-11-18",9.0337,9.124,8.7672,8.8078,1090200.0],["2002-11-19",8.7853,8.8666,8.6723,8.6859,1205400.0],["2002-11-20",8.6769,9.0111,8.5142,8.8756,2469600.0],["2002-11-21",9.0021,9.4086,9.0021,9.4086,2487200.0],["2002-11-22",9.3499,9.5215,9.264,9.3137,1868800.0],["2002-11-25",9.3499,9.5938,9.2686,9.5757,1387800.0],["2002-11-26",9.4854,9.7293,9.2686,9.2957,1391200.0],["2002-11-27",9.4854,9.797,9.3499,9.797,992200.0],["2002-11-29",9.8241,9.8241,9.4718,9.4718,470000.0],["2002-12-02",9.666,9.7699,9.3453,9.4583,1218800.0],["2002-12-03",9.4628,9.4628,8.9027,8.9027,2141600.0],["2002-12-04",8.9072,9.106,8.8485,9.1014,1175600.0],["2002-12-05",9.1376,9.1466,8.9614,9.0337,730200.0],["2002-12-06",8.8304,9.2595,8.8304,9.0834,1219600.0],["2002-12-09",9.1014,9.1827,8.9524,8.9976,931200.0],["2002-12-10",9.124,9.124,8.7175,8.8891,1392400.0],["2002-12-11",9.0427,9.0427,8.5865,8.7943,2369000.0],["2002-12-12",8.8078,9.3047,8.7853,9.2098,2327600.0],["2002-12-13",9.1466,9.2776,8.9795,8.993,1197000.0],["2002-12-16",9.0789,9.377,9.0608,9.3724,1163000.0],["2002-12-17",9.3905,9.5938,9.3273,9.4402,1374800.0],["2002-12-18",9.395,9.4809,9.2776,9.3092,839400.0],["2002-12-19",9.3137,9.5622,9.3137,9.5396,1000600.0],["2002-12-20",9.5938,9.6209,9.4628,9.508,1355200.0],["2002-12-23",9.4176,9.526,9.3724,9.4176,732600.0],["2002-12-24",9.3047,9.3905,9.3047,9.3363,225400.0],["2002-12-26",9.3363,9.4809,9.255,9.3092,551600.0],["2002-12-27",9.2821,9.395,9.1511,9.1511,815400.0],["2002-12-30",9.1466,9.1466,8.8711,9.0337,1013600.0],["2002-12-31",9.0337,9.124,8.8982,9.124,806200.0],["2003-01-02",9.0337,9.6931,9.0337,9.6886,1608600.0],["2003-01-03",9.5983,9.6344,9.377,9.377,984800.0],["2003-01-06",9.3318,9.4176,9.1918,9.3499,1226800.0],["2003-01-07",9.3499,9.5486,9.2595,9.4492,895000.0],["2003-01-08",9.508,9.6886,9.3724,9.3724,1054400.0],["2003-01-09",9.4628,9.5847,9.3544,9.386,1130600.0],["2003-01-10",9.3273,9.5125,9.2821,9.4899,1015800.0],["2003-01-13",9.7564,9.8287,9.4854,9.6796,11116800.0],["2003-01-14",9.6796,9.6977,9.5351,9.657,2207000.0],["2003-01-15",9.7564,9.7925,9.5305,9.5622,1456600.0],["2003-01-16",9.666,9.8874,9.5531,9.8738,1585800.0],["2003-01-17",9.7112,9.9009,9.6299,9.6299,1412200.0],["2003-01-21",9.8015,9.8196,9.5396,9.5712,1586800.0],["2003-01-22",9.5351,9.6886,9.4312,9.4854,1108800.0],["2003-01-23",9.5757,9.6796,9.3499,9.6118,1395000.0],["2003-01-24",9.6164,9.648,9.4718,9.5531,1257200.0],["2003-01-27",9.508,9.6073,9.2686,9.3228,1323600.0],["2003-01-28",9.395,9.4673,9.2415,9.4312,953000.0],["2003-01-29",9.3408,9.5125,9.1421,9.4673,605000.0],["2003-01-30",9.4176,9.4492,9.0427,9.0563,859200.0],["2003-01-31",9.0337,9.1827,9.0066,9.0879,1317600.0],["2003-02-03",9.1692,9.395,9.1421,9.3092,1042000.0],["2003-02-04",9.1918,9.2008,8.9885,9.0292,1521400.0],["2003-02-05",9.0608,9.2324,9.0337,9.0518,1389400.0],["2003-02-06",9.0472,9.1421,8.6543,8.6859,3216400.0],["2003-02-07",8.7762,8.7988,8.3787,8.4013,3423600.0],["2003-02-10",8.6723,8.8078,8.4917,8.7988,5962000.0],["2003-02-11",8.853,8.9885,8.7627,8.8666,2027600.0],["2003-02-12",8.8078,8.9117,8.6362,8.6407,1340800.0],["2003-02-13",8.6678,8.713,8.4375,8.5007,1419200.0],["2003-02-14",8.582,8.7627,8.2884,8.6814,2182400.0],["2003-02-18",8.7627,9.1602,8.6949,9.1466,2070800.0],["2003-02-19",9.1466,9.1466,8.8078,8.8078,1778200.0],["2003-02-20",8.8756,8.9072,8.6949,8.7627,1002800.0],["2003-02-21",8.8304,8.9704,8.7311,8.9433,714400.0],["2003-02-24",8.9208,8.9433,8.6994,8.7627,1129400.0],["2003-02-25",8.6498,8.9569,8.6498,8.9072,2164800.0],["2003-02-26",8.9072,8.975,8.8169,8.8169,1245000.0],["2003-02-27",8.853,8.8846,8.5368,8.7943,2705400.0],["2003-02-28",8.7943,8.8304,8.6091,8.7491,1104200.0],["2003-03-03",8.7536,8.9072,8.6678,8.6678,995200.0],["2003-03-04",8.6678,8.6723,8.3652,8.4013,3398600.0],["2003-03-05",8.4058,8.4781,8.2297,8.2658,2451000.0],["2003-03-06",8.1981,8.3742,8.1213,8.1303,2656800.0],["2003-03-07",8.1168,8.4194,7.9903,8.2432,1357800.0],["2003-03-10",8.2478,8.2478,7.9632,8.0174,1258400.0],["2003-03-11",8.0851,8.2432,8.0671,8.1123,1504000.0],["2003-03-12",8.1122,8.3426,8.0851,8.3291,1505200.0],["2003-03-13",8.4194,8.5684,8.2884,8.5594,1788800.0],["2003-03-14",8.6272,8.6678,8.4917,8.573,1407200.0],["2003-03-17",8.573,8.8349,8.4058,8.8078,1123600.0],["2003-03-18",8.8078,8.8078,8.6136,8.6949,851200.0],["2003-03-19",8.713,8.9524,8.713,8.9208,999800.0],["2003-03-20",8.9253,9.0879,8.6723,9.0653,1291000.0],["2003-03-21",9.1014,9.3544,9.0111,9.3544,1746400.0],["2003-03-24",9.0788,9.0969,8.8982,8.9343,1428800.0],["2003-03-25",8.8078,9.0156,8.7491,8.9433,1488600.0],["2003-03-26",8.8982,8.993,8.6814,8.8801,1698400.0],["2003-03-27",8.7401,8.9208,8.6769,8.8078,1039800.0],["2003-03-28",8.7627,8.8756,8.7265,8.8304,750600.0],["2003-03-31",8.6994,8.8485,8.5594,8.7175,765200.0],["2003-04-01",8.7491,8.8395,8.5459,8.8078,933200.0],["2003-04-02",9.0337,9.3815,9.0337,9.2821,3260400.0],["2003-04-03",9.4763,9.4763,9.2008,9.246,1286000.0],["2003-04-04",9.246,9.2595,8.9885,9.0111,1676000.0],["2003-04-07",9.1692,9.3047,9.0698,9.106,1497000.0],["2003-04-08",9.0698,9.1873,8.9659,9.124,1499400.0],["2003-04-09",9.1466,9.2731,9.0879,9.2008,1195400.0],["2003-04-10",9.1782,9.3363,9.1331,9.2911,797000.0],["2003-04-11",9.3363,9.4086,9.2324,9.2957,792800.0],["2003-04-14",9.2369,9.5531,9.2279,9.5125,1245200.0],["2003-04-15",9.517,9.8241,9.4899,9.8015,2054400.0],["2003-04-16",9.9145,9.9325,9.7383,9.7383,1792600.0],["2003-04-17",9.7925,9.9145,9.7338,9.9009,1086800.0],["2003-04-21",9.8919,9.9145,9.7925,9.8512,804800.0],["2003-04-22",9.8015,10.2532,9.7519,10.181,1356400.0],["2003-04-23",10.2397,10.3752,10.1313,10.2216,1883400.0],["2003-04-24",10.1629,10.3436,10.0997,10.1855,998400.0],["2003-04-25",10.1629,10.1674,9.9054,9.9687,1041200.0],["2003-04-28",10.0048,10.4655,10.0048,10.4113,1746200.0],["2003-04-29",10.5017,10.8404,10.4339,10.5604,1939400.0],["2003-04-30",10.5242,10.6552,10.3887,10.5017,1324400.0],["2003-05-01",10.5242,10.5242,10.2216,10.321,759600.0],["2003-05-02",10.321,10.6146,10.2126,10.592,1199600.0],["2003-05-05",10.592,10.6507,10.4926,10.5513,1112400.0],["2003-05-06",10.6688,10.9759,10.6688,10.9669,3049600.0],["2003-05-07",10.9217,11.3373,10.7953,11.3057,3138000.0],["2003-05-08",11.3057,11.5676,11.1566,11.2108,3691800.0],["2003-05-09",11.274,11.4999,11.134,11.4999,1958600.0],["2003-05-12",11.4683,11.8567,11.4321,11.8161,2016000.0],["2003-05-13",11.7212,11.9516,11.6083,11.7754,1639200.0],["2003-05-14",11.8115,11.8522,11.5767,11.6444,1320000.0],["2003-05-15",11.6309,11.789,11.536,11.789,1296600.0],["2003-05-16",11.8341,11.8341,11.4366,11.545,1268400.0],["2003-05-19",11.4321,11.4637,11.2198,11.2198,1044200.0],["2003-05-20",11.2695,11.4683,11.2244,11.2831,1371400.0],["2003-05-21",11.274,11.4728,11.1792,11.4502,811200.0],["2003-05-22",11.405,12.1503,11.405,12.1232,2353000.0],["2003-05-23",12.1232,12.7059,12.0871,12.4349,3456200.0],["2003-05-27",12.4394,12.5117,12.1277,12.3987,3229400.0],["2003-05-28",12.9182,13.0401,12.5839,12.873,4593800.0],["2003-05-29",13.1214,13.5505,12.6155,12.7917,6010600.0],["2003-05-30",12.873,13.153,12.8233,13.1124,2928400.0],["2003-06-02",13.2253,13.3653,13.0085,13.0988,2551800.0],["2003-06-03",13.0988,13.3157,13.0356,13.2298,1730600.0],["2003-06-04",13.275,13.7176,13.275,13.7131,2038400.0],["2003-06-05",13.677,14.0248,13.4015,14.0067,2617200.0],["2003-06-06",14.0067,14.3094,13.6363,13.6634,2672400.0],["2003-06-09",13.5821,13.5867,13.1305,13.144,2198400.0],["2003-06-10",13.3473,13.5505,13.2343,13.4602,2227400.0],["2003-06-11",13.5505,14.3094,13.5505,14.3003,3866800.0],["2003-06-12",14.3003,14.3003,13.6363,13.9977,3045400.0],["2003-06-13",14.0022,14.1648,13.8577,14.0112,2291200.0],["2003-06-16",13.9796,14.4042,13.9345,14.35,3148800.0],["2003-06-17",14.35,14.5126,14.0925,14.1287,2707800.0],["2003-06-18",14.0112,14.0112,13.6409,13.7312,2681400.0],["2003-06-19",13.7312,13.948,13.5008,13.6047,2865200.0],["2003-06-20",13.6996,13.7086,13.0085,13.0356,2726600.0],["2003-06-23",13.0221,13.2524,12.8278,13.0492,2707400.0],["2003-06-24",13.0492,13.4195,12.9724,13.2434,2189200.0],["2003-06-25",13.2479,13.5505,13.004,13.013,3287800.0],["2003-06-26",13.1124,13.6273,12.9362,13.546,2910400.0],["2003-06-27",13.4828,13.6183,13.1892,13.2389,1689400.0],["2003-06-30",13.2434,13.3924,12.7556,12.7872,2557200.0],["2003-07-01",12.7556,13.0943,12.3671,13.0221,3646000.0],["2003-07-02",13.0221,13.135,12.7014,12.995,3356400.0],["2003-07-03",12.9995,13.1666,12.7827,13.0537,1301000.0],["2003-07-07",13.3247,13.3473,12.9272,13.1214,2184800.0],["2003-07-08",13.1214,13.3111,13.0356,13.3111,2171800.0],["2003-07-09",13.3111,13.3111,12.8324,13.0492,1139400.0],["2003-07-10",13.0085,13.0627,12.7149,12.8188,2053800.0],["2003-07-11",12.8188,12.873,12.5568,12.6201,1503800.0],["2003-07-14",12.8504,13.0311,12.7691,12.9001,2459600.0],["2003-07-15",12.9453,13.0672,12.3445,12.349,3067400.0],["2003-07-16",12.349,12.6426,12.0148,12.4123,2953400.0],["2003-07-17",12.2858,12.3807,12.0826,12.0871,1689200.0],["2003-07-18",12.1684,12.1955,11.7844,12.1006,1439600.0],["2003-07-21",12.0148,12.2858,11.8386,11.8657,1859200.0],["2003-07-22",11.9832,12.2858,11.6986,12.191,2629400.0],["2003-07-23",12.2723,12.3987,11.9651,11.9651,1731800.0],["2003-07-24",12.078,12.2948,11.9335,11.9651,1509800.0],["2003-07-25",12.331,12.34,11.8025,12.209,2377600.0],["2003-07-28",12.2994,12.2994,11.9967,12.0961,1143000.0],["2003-07-29",12.0961,12.3671,11.9967,12.1503,1860400.0],["2003-07-30",12.1955,12.4078,12.0871,12.3355,1474600.0],["2003-07-31",12.3355,12.3355,11.9425,11.9696,1707400.0],["2003-08-01",11.947,12.1006,11.5857,11.7393,1558200.0],["2003-08-04",11.789,12.1322,11.6986,12.1006,2242200.0],["2003-08-05",12.1729,12.3039,11.9064,11.9561,2031200.0],["2003-08-06",12.1413,12.8369,12.0826,12.751,4488800.0],["2003-08-07",12.7556,12.8369,12.5117,12.7375,2450600.0],["2003-08-08",12.8052,13.2524,12.8052,13.1892,2721200.0],["2003-08-11",13.3156,13.3699,12.9046,13.1305,2298800.0],["2003-08-12",13.0988,13.3473,12.8956,13.3473,1661200.0],["2003-08-13",12.9859,13.0808,12.5026,12.5207,9755000.0],["2003-08-14",12.5252,12.5252,12.209,12.331,4645600.0],["2003-08-15",12.3536,12.5794,12.2994,12.4981,1142800.0],["2003-08-18",12.5117,12.6336,12.4484,12.6246,1813000.0],["2003-08-19",12.3716,13.0446,12.3716,12.9769,2930600.0],["2003-08-20",12.9769,13.0446,12.6652,12.9227,1731800.0],["2003-08-21",13.0085,13.1395,12.882,13.1395,1480200.0],["2003-08-22",13.1395,13.2118,12.9001,12.9995,1559800.0],["2003-08-25",13.1259,13.4241,12.9995,13.3789,3787200.0],["2003-08-26",13.5957,13.5957,12.9588,13.3247,6339800.0],["2003-08-27",13.3699,13.3924,13.1214,13.1847,3733800.0],["2003-08-28",13.3202,13.6544,13.2524,13.6002,2336200.0],["2003-08-29",13.6002,13.6228,13.4105,13.4241,2152600.0],["2003-09-02",13.4241,13.4241,13.1621,13.2253,3462200.0],["2003-09-03",13.3518,13.9209,13.1892,13.8983,2944600.0],["2003-09-04",13.957,13.9887,13.6183,13.8757,2278000.0],["2003-09-05",13.6996,13.8351,13.4331,13.5054,2004800.0],["2003-09-08",13.6409,13.8035,13.5686,13.7583,993600.0],["2003-09-09",13.6544,13.6996,13.5054,13.6002,1595000.0],["2003-09-10",13.4873,13.5099,12.9769,13.0763,2847600.0],["2003-09-11",13.1847,13.3834,13.0356,13.1756,1304000.0],["2003-09-12",13.1801,13.4828,13.0446,13.4421,1679200.0],["2003-09-15",13.9028,14.0925,13.8577,13.939,3198200.0],["2003-09-16",13.957,14.2506,13.8712,14.1784,1922800.0],["2003-09-17",14.1784,14.1829,13.7944,14.0293,3072200.0],["2003-09-18",14.07,14.1874,13.9164,14.1874,1502200.0],["2003-09-19",14.1422,14.1558,14.0474,14.0925,1415200.0],["2003-09-22",14.0926,14.0926,13.5008,13.6409,2234400.0],["2003-09-23",13.6951,13.7177,13.5054,13.6815,1419600.0],["2003-09-24",13.7131,13.9706,13.5867,13.6273,1382600.0],["2003-09-25",13.668,13.7944,13.415,13.4241,1641200.0],["2003-09-26",13.4286,13.6138,13.3247,13.3834,1774800.0],["2003-09-29",13.4286,13.5731,13.3834,13.5234,1044000.0],["2003-09-30",13.4466,14.0022,13.3518,13.7402,2052000.0],["2003-10-01",13.6951,14.8198,13.5957,14.752,4636400.0],["2003-10-02",14.6797,14.7656,14.4991,14.7294,2695600.0],["2003-10-03",14.8604,15.0411,14.4313,14.8514,2961800.0],["2003-10-06",15.0095,15.556,14.9101,15.3121,2072600.0],["2003-10-07",15.3166,15.3166,14.8604,15.2714,1582800.0],["2003-10-08",15.2714,15.6825,15.1856,15.6283,2378600.0],["2003-10-09",15.6283,15.7412,15.3934,15.5786,1957000.0],["2003-10-10",15.687,15.7367,15.4024,15.5379,1593800.0],["2003-10-13",15.7502,15.8948,15.6599,15.8315,1329400.0],["2003-10-14",15.8089,16.1477,15.7005,16.0258,1710200.0],["2003-10-15",16.0258,16.0574,15.3663,15.5154,1987000.0],["2003-10-16",15.5831,16.0032,15.4611,15.5515,1266800.0],["2003-10-17",15.6192,15.6192,15.2579,15.4205,1223600.0],["2003-10-20",15.4205,15.5967,14.9643,15.556,1025600.0],["2003-10-21",15.5379,15.5696,15.2263,15.5244,1563000.0],["2003-10-22",15.5244,15.6192,15.3392,15.4521,1712000.0],["2003-10-23",15.3347,15.9309,15.3347,15.7186,2295600.0],["2003-10-24",15.5605,15.6012,15.0998,15.2805,2156000.0],["2003-10-27",15.4295,15.7367,15.3753,15.7231,2454200.0],["2003-10-28",15.7231,16.0483,15.5289,15.9941,1885200.0],["2003-10-29",15.8586,16.6762,15.8586,16.6717,2990000.0],["2003-10-30",16.6717,16.7801,16.3826,16.4503,1981800.0],["2003-10-31",16.4865,16.7168,16.4052,16.64,877200.0],["2003-11-03",16.64,17.2272,16.64,17.1369,1702400.0],["2003-11-04",17.1369,17.3131,16.8659,16.9336,1681200.0],["2003-11-05",17.164,18.2164,17.164,18.1938,4643600.0],["2003-11-06",18.1938,18.2751,16.7349,18.099,2149800.0],["2003-11-07",17.444,17.7151,16.753,17.0104,5477200.0],["2003-11-10",17.0195,17.0962,16.6129,16.6626,1956000.0],["2003-11-11",16.6626,17.1956,16.5542,16.9246,1586600.0],["2003-11-12",17.0737,17.4576,17.0737,17.426,1951000.0],["2003-11-13",17.426,17.5886,17.164,17.5208,1376600.0],["2003-11-14",17.5253,17.6157,17.1369,17.2634,1155800.0],["2003-11-17",17.1866,17.2092,16.6672,17.1324,1682400.0],["2003-11-18",17.1324,17.4576,17.0827,17.1414,1491600.0],["2003-11-19",17.3311,17.4802,17.0059,17.286,1033600.0],["2003-11-20",17.173,17.5976,17.164,17.3221,1037800.0],["2003-11-21",17.435,17.4892,17.2318,17.4621,1038600.0],["2003-11-24",17.9138,18.7314,17.7873,18.5778,3162800.0],["2003-11-25",18.6907,18.9211,18.2435,18.8578,2619400.0],["2003-11-26",18.903,18.9436,18.3158,18.6726,1521600.0],["2003-11-28",18.632,18.9211,18.6275,18.7042,378000.0],["2003-12-01",18.8578,19.4224,18.8127,19.4224,1919800.0],["2003-12-02",19.4224,19.4224,19.0611,19.0837,2187800.0],["2003-12-03",19.0837,19.2869,18.6817,18.7223,1357400.0],["2003-12-04",18.7178,18.9256,18.4061,18.5191,1550200.0],["2003-12-05",18.5236,18.8578,18.5191,18.5868,1301000.0],["2003-12-08",18.632,18.8939,18.5823,18.7901,1576400.0],["2003-12-09",18.7901,18.7901,17.8054,17.8189,3102600.0],["2003-12-10",17.7512,17.7512,16.6355,17.1053,6464600.0],["2003-12-11",17.6021,18.1125,17.3944,18.0041,5198800.0],["2003-12-12",18.1351,18.5687,18.0945,18.248,3028000.0],["2003-12-15",18.6862,18.6862,17.8912,17.9544,2112400.0],["2003-12-16",18.0764,18.2932,17.2453,17.9228,3731200.0],["2003-12-17",17.977,18.1487,17.7693,18.0674,3196600.0],["2003-12-18",18.1351,18.2842,17.959,18.1216,2004600.0],["2003-12-19",18.2932,18.2932,18.0674,18.1893,1715200.0],["2003-12-22",18.1893,18.5642,18.1577,18.5371,1574600.0],["2003-12-23",18.5687,18.6275,18.361,18.5145,2159800.0],["2003-12-24",18.5145,18.5145,18.1577,18.3113,600400.0],["2003-12-26",18.4242,18.5868,18.3519,18.4242,999200.0],["2003-12-29",18.6365,18.6365,18.1803,18.4739,1114800.0],["2003-12-30",18.4694,18.4694,18.0086,18.1351,1341200.0],["2003-12-31",18.1351,18.1893,17.7873,17.959,1619400.0],["2004-01-02",17.846,17.8506,17.2092,17.3808,4814600.0],["2004-01-05",17.3266,17.3808,16.3284,16.9743,5566000.0],["2004-01-06",17.164,17.6112,17.1369,17.3944,3273400.0],["2004-01-07",17.4124,17.4124,16.8343,17.1234,1900600.0],["2004-01-08",17.1279,17.1866,15.9896,17.1188,7918200.0],["2004-01-09",17.3944,18.0086,17.2724,17.8506,4784200.0],["2004-01-12",17.8506,17.8506,17.2905,17.4486,3472600.0],["2004-01-13",17.3673,17.435,16.6943,17.2408,3536200.0],["2004-01-14",17.7512,18.0041,17.3627,17.6518,2721000.0],["2004-01-15",17.7286,18.0719,17.304,17.8415,2345800.0],["2004-01-16",17.8867,18.108,17.7331,18.0448,1843200.0],["2004-01-20",18.09,18.1396,17.4215,17.7602,1766200.0],["2004-01-21",18.0222,18.903,18.0222,18.8036,3114800.0],["2004-01-22",18.9707,19.1062,18.4287,18.7494,1774400.0],["2004-01-23",18.7991,19.1966,18.4558,18.7675,2010400.0],["2004-01-26",18.7675,18.7675,18.3113,18.7042,1318000.0],["2004-01-27",18.7088,18.9211,18.5507,18.7268,3641800.0],["2004-01-28",18.7584,18.8533,17.426,17.4621,3766000.0],["2004-01-29",17.4666,17.7647,17.0827,17.5253,2934400.0],["2004-01-30",17.5705,17.8822,17.4034,17.6654,1207200.0],["2004-02-02",17.7286,18.0177,17.5208,17.7602,1792000.0],["2004-02-03",17.6834,18.1667,17.6609,17.9996,1197800.0],["2004-02-04",17.968,17.968,17.3853,17.444,1596600.0],["2004-02-05",17.3447,17.9499,16.9969,17.7783,3362800.0],["2004-02-06",17.9996,18.6275,17.977,18.3745,3156000.0],["2004-02-09",18.379,18.4558,18.0358,18.1171,2195200.0],["2004-02-10",18.1216,18.1893,17.846,17.968,1043800.0],["2004-02-11",17.968,18.6184,17.7241,18.3836,2685600.0],["2004-02-12",18.4829,18.7991,18.2887,18.5642,1356600.0],["2004-02-13",18.6771,18.8533,18.37,18.4829,1096200.0],["2004-02-17",18.7675,19.3411,18.6771,19.2056,2389200.0],["2004-02-18",18.9707,18.9707,18.51,18.6726,2490000.0],["2004-02-19",18.9707,18.9798,18.5642,18.6546,1270600.0],["2004-02-20",18.5552,18.6049,18.1713,18.3926,1092000.0],["2004-02-23",18.5507,18.6681,18.2842,18.4242,1075400.0],["2004-02-24",18.4242,18.7404,18.3835,18.5733,1177600.0],["2004-02-25",18.5733,19.0611,18.3158,18.9301,2452800.0],["2004-02-26",18.903,19.6347,18.5733,19.5941,4144800.0],["2004-02-27",19.6031,19.9554,19.5579,19.8289,2350200.0],["2004-03-01",20.2129,20.8226,20.1993,20.4929,3800000.0],["2004-03-02",20.4477,20.6284,20.2806,20.5742,2684400.0],["2004-03-03",20.5787,20.5787,20.0999,20.5336,2443800.0],["2004-03-04",20.5336,21.1975,20.4387,21.0124,2152400.0],["2004-03-05",21.0124,21.8163,20.913,21.5634,2604000.0],["2004-03-08",21.1208,21.6357,20.9672,21.0485,3532800.0],["2004-03-09",21.0982,21.1704,20.7323,20.8588,1430400.0],["2004-03-10",20.8588,21.2066,20.4026,20.4839,2695600.0],["2004-03-11",20.4613,20.6962,20.2445,20.2897,2366800.0],["2004-03-12",20.5065,20.931,20.0728,20.6691,2107400.0],["2004-03-15",20.6826,21.0937,20.5697,20.922,2767000.0],["2004-03-16",21.0485,21.0846,20.5381,20.8678,2124800.0],["2004-03-17",20.642,20.8497,20.2626,20.4974,2774400.0],["2004-03-18",20.3845,20.6871,20.2897,20.5833,1959200.0],["2004-03-19",20.5516,20.5561,20.2354,20.2806,945000.0],["2004-03-22",20.2355,20.2671,19.9102,20.0864,1508400.0],["2004-03-23",20.5291,20.7594,19.7973,20.1045,1801800.0],["2004-03-24",20.1045,20.4523,19.8425,19.9057,1705400.0],["2004-03-25",20.1316,20.3574,19.9148,20.2897,1907800.0],["2004-03-26",20.2354,20.4387,20.2309,20.2851,850000.0],["2004-03-29",20.3981,20.4794,20.0864,20.1993,1445400.0],["2004-03-30",20.1993,20.773,20.118,20.5878,1961600.0],["2004-03-31",20.773,20.773,20.3484,20.52,1284200.0],["2004-04-01",20.5968,20.7413,20.3981,20.5787,1219600.0],["2004-04-02",19.9193,20.0909,19.716,19.7386,3598200.0],["2004-04-05",19.6031,19.8064,19.1153,19.4179,2803200.0],["2004-04-06",19.4405,19.8515,19.4405,19.6257,1213600.0],["2004-04-07",19.6528,19.6708,19.3095,19.4631,1253000.0],["2004-04-08",19.8741,19.8741,19.1288,19.1785,1702200.0],["2004-04-12",19.174,19.1966,18.7675,18.8894,2510400.0],["2004-04-13",18.8127,18.8127,18.3565,18.492,3563000.0],["2004-04-14",18.1261,18.8352,17.9725,18.4739,2261000.0],["2004-04-15",18.641,18.7991,18.2932,18.5191,1307000.0],["2004-04-16",18.7449,18.7901,18.4287,18.6546,1986000.0],["2004-04-19",18.7088,18.7088,18.2977,18.3926,862800.0],["2004-04-20",18.3474,18.3745,17.8686,17.9048,2932800.0],["2004-04-21",18.1532,18.5055,17.8325,18.4197,3493600.0],["2004-04-22",18.6094,19.174,18.6094,19.0114,2995200.0],["2004-04-23",19.0114,19.0114,18.5733,18.6365,1983400.0],["2004-04-26",18.5191,18.9346,18.5191,18.6184,1159000.0],["2004-04-27",18.8804,19.1514,18.8714,19.034,2527200.0],["2004-04-28",19.0069,19.0069,18.3835,18.4513,1126200.0],["2004-04-29",18.4513,18.7449,17.6247,17.9499,1737400.0],["2004-04-30",17.9996,18.1713,17.8596,17.8731,1335200.0],["2004-05-03",17.8506,18.1577,17.5931,17.9996,1186200.0],["2004-05-04",18.0945,18.1984,17.5976,17.7918,2803200.0],["2004-05-05",17.8641,18.1803,17.7286,18.1035,1627000.0],["2004-05-06",18.1125,18.361,17.7376,17.8641,2268000.0],["2004-05-07",17.6518,17.6563,16.9472,17.1188,3189000.0],["2004-05-10",17.0962,17.0962,16.4007,16.6446,3610400.0],["2004-05-11",16.7123,16.9788,16.3916,16.9382,3378800.0],["2004-05-12",16.9382,16.9653,16.4187,16.9607,2833600.0],["2004-05-13",16.9382,17.3898,16.7304,17.2769,1782000.0],["2004-05-14",17.4802,17.6247,17.304,17.5344,1944200.0],["2004-05-17",17.7105,17.7105,17.1188,17.1775,1163000.0],["2004-05-18",17.2769,17.435,17.0059,17.1956,1124600.0],["2004-05-19",17.1821,17.3673,16.7349,16.8207,1424000.0],["2004-05-20",16.9833,17.0511,16.6762,17.0059,1441400.0],["2004-05-21",17.1595,17.5253,16.9969,17.2092,1148400.0],["2004-05-24",17.4621,17.688,17.2137,17.6518,1713000.0],["2004-05-25",17.6518,18.7088,17.435,18.6997,3377400.0],["2004-05-26",18.7042,18.9707,18.0674,18.2932,3608400.0],["2004-05-27",18.492,18.7946,18.23,18.4513,2205000.0],["2004-05-28",18.5642,18.7268,18.3294,18.4784,1344200.0],["2004-06-01",18.4829,18.7223,18.2571,18.5055,1265400.0],["2004-06-02",18.6184,18.7584,18.1442,18.3068,1491200.0],["2004-06-03",18.3519,18.3564,18.0357,18.0629,1041200.0],["2004-06-04",18.37,18.3835,17.9048,18.0674,1865200.0],["2004-06-07",18.3384,19.0656,18.1035,19.0656,1845000.0],["2004-06-08",18.9482,18.9482,18.2255,18.5236,2839600.0],["2004-06-09",18.5145,18.5507,18.0945,18.1758,1948200.0],["2004-06-10",18.1577,18.3248,17.959,18.0403,1022800.0],["2004-06-14",17.977,18.1938,17.5299,17.6699,1046800.0],["2004-06-15",18.1125,18.248,17.8731,17.9906,1439800.0],["2004-06-16",17.9951,18.361,17.8099,17.8596,1836400.0],["2004-06-17",17.9319,18.2255,17.837,18.1622,1847200.0],["2004-06-18",18.0674,18.3564,18.0448,18.1667,885000.0],["2004-06-21",18.1848,18.2932,17.9544,17.968,966800.0],["2004-06-22",17.977,18.1984,17.846,18.1306,805000.0],["2004-06-23",18.1577,18.8669,18.1577,18.8669,1544800.0],["2004-06-24",18.9075,20.1316,18.9075,19.3502,3270000.0],["2004-06-25",19.2869,19.6166,19.2011,19.445,1547600.0],["2004-06-28",19.3547,19.5805,18.8398,18.8623,1690800.0],["2004-06-29",18.8578,18.9391,18.5552,18.763,1600200.0],["2004-06-30",18.772,19.2372,18.6771,19.1153,1567800.0],["2004-07-01",19.2011,19.3727,18.8217,19.052,1255400.0],["2004-07-02",19.3321,19.6347,19.3231,19.4857,1327400.0],["2004-07-06",19.2417,19.2959,18.6591,18.7313,1894600.0],["2004-07-07",18.7313,18.9662,18.4468,18.5823,1607000.0],["2004-07-08",18.4965,18.501,17.6744,17.7512,2348400.0],["2004-07-09",17.9996,18.0538,17.7331,17.9273,1305200.0],["2004-07-12",17.8641,18.1351,17.7105,18.0448,739600.0],["2004-07-13",18.2661,18.4649,17.9906,18.2074,1133000.0],["2004-07-14",18.1577,18.2571,17.7828,17.8641,1006600.0],["2004-07-15",17.9319,18.0177,17.7557,17.837,1045200.0],["2004-07-16",18.1306,18.3339,18.0087,18.1396,1509600.0],["2004-07-19",18.2029,18.2164,17.7331,17.9183,938600.0],["2004-07-20",17.6157,17.8415,17.1234,17.7693,2663000.0],["2004-07-21",17.7512,18.0312,17.1414,17.1504,1712800.0],["2004-07-22",17.1505,17.706,17.1505,17.6067,1811400.0],["2004-07-23",17.5254,17.6744,17.2589,17.4395,1124600.0],["2004-07-26",17.435,17.5931,16.7575,17.1188,1656000.0],["2004-07-27",17.3447,17.5434,16.9201,17.4169,1574800.0],["2004-07-28",17.3898,17.6518,17.3221,17.566,1228800.0],["2004-07-29",17.6157,17.968,17.3853,17.8957,1401600.0],["2004-07-30",17.9364,18.0629,17.7647,17.9499,764600.0],["2004-08-02",17.8641,18.3881,17.8235,18.361,1462000.0],["2004-08-03",18.2571,18.3248,18.0312,18.2209,1227600.0],["2004-08-04",18.09,18.5913,18.0854,18.5055,1487800.0],["2004-08-05",19.0611,19.4179,18.5191,18.5191,3181200.0],["2004-08-06",18.7901,18.9753,18.7449,18.8352,3824200.0],["2004-08-09",18.8714,19.0611,18.4874,18.5958,1813000.0],["2004-08-10",18.5958,18.9256,18.5687,18.9256,1989800.0],["2004-08-11",18.8352,18.9888,18.65,18.7359,1879000.0],["2004-08-12",18.7088,18.7088,18.1938,18.2571,1899000.0],["2004-08-13",18.4287,18.6907,18.2977,18.6907,1696600.0],["2004-08-16",18.6907,19.3095,18.6907,19.2643,1661600.0],["2004-08-17",19.8741,20.0909,19.4631,19.6257,3601400.0],["2004-08-18",19.445,19.7341,19.4224,19.6257,1461600.0],["2004-08-19",19.5353,19.6257,19.1559,19.2372,1629800.0],["2004-08-20",19.1966,19.4224,19.1921,19.296,1198400.0],["2004-08-23",19.3005,19.7476,19.0475,19.5715,2558600.0],["2004-08-24",19.6483,19.847,19.3908,19.6302,2651000.0],["2004-08-25",20.1225,20.1632,19.1966,19.4766,4701200.0],["2004-08-26",19.8199,19.9464,19.5895,19.8606,2541200.0],["2004-08-27",19.8606,20.0999,19.6844,20.0457,1774800.0],["2004-08-30",19.9644,20.0232,19.5444,19.6573,1295800.0],["2004-08-31",19.6618,20.0503,19.6618,20.0503,1359200.0],["2004-09-01",20.0186,20.511,19.9825,20.3574,2989200.0],["2004-09-02",20.3574,20.4613,20.1722,20.3529,1420400.0],["2004-09-03",20.3529,20.5336,20.1542,20.389,1098400.0],["2004-09-07",20.642,20.9807,20.642,20.8949,2182800.0],["2004-09-08",20.8904,20.8904,20.4794,20.5516,1816000.0],["2004-09-09",20.5562,20.8226,20.4929,20.7504,1139600.0],["2004-09-10",20.8678,20.8678,20.3529,20.5516,1260200.0],["2004-09-13",20.6194,20.9175,20.5155,20.8226,1903600.0],["2004-09-14",20.8904,21.0485,20.6194,20.9988,1365200.0],["2004-09-15",20.8904,21.0033,20.7775,20.8317,1042200.0],["2004-09-16",20.9356,21.2066,20.8588,21.1298,1543800.0],["2004-09-17",21.2292,21.4053,21.0891,21.3511,1292800.0],["2004-09-20",21.3556,21.3556,20.6917,20.8497,1672800.0],["2004-09-21",21.0349,21.595,20.9039,21.5905,3077800.0],["2004-09-22",21.5363,21.6989,21.3195,21.5453,2507200.0],["2004-09-23",21.5679,21.5815,21.3195,21.5318,2041200.0],["2004-09-24",21.5363,21.5453,21.1614,21.2292,1486000.0],["2004-09-27",21.1614,21.5408,20.7097,21.2427,2680200.0],["2004-09-28",21.2472,21.3014,20.7549,20.913,1863400.0],["2004-09-29",20.9175,21.0395,20.5968,20.6239,1995800.0],["2004-09-30",20.6239,20.9581,20.4658,20.9265,1407800.0],["2004-10-01",20.9581,21.0033,20.5381,20.7775,1994400.0],["2004-10-04",20.913,20.9943,19.6347,19.8018,5314600.0],["2004-10-05",18.9256,19.8651,18.6229,19.6166,5489400.0],["2004-10-06",19.9644,20.5065,19.6934,20.2355,3656200.0],["2004-10-07",20.2354,20.2354,19.6483,19.7838,2777600.0],["2004-10-08",19.8741,20.0548,19.567,19.7612,2548600.0],["2004-10-11",19.8064,19.9735,19.6031,19.8922,1947800.0],["2004-10-12",19.7251,20.0186,19.716,19.9419,1767800.0],["2004-10-13",19.6844,19.8425,19.3727,19.4224,2625400.0],["2004-10-14",19.4224,19.7025,19.2417,19.6031,1252600.0],["2004-10-15",19.5941,19.8109,19.5353,19.5986,1065600.0],["2004-10-18",19.5805,19.5805,19.0475,19.436,1970200.0],["2004-10-19",19.436,19.8199,19.2869,19.3818,1489000.0],["2004-10-20",19.1559,19.3682,18.9843,19.2643,2122200.0],["2004-10-21",19.3773,19.7341,19.1514,19.4676,1840000.0],["2004-10-22",19.4676,19.4992,19.2463,19.3547,1186600.0],["2004-10-25",19.3547,20.0367,19.305,20.0322,2612600.0],["2004-10-26",20.1045,20.6284,19.9644,20.6194,3048600.0],["2004-10-27",20.5878,20.913,20.1993,20.8814,3623600.0],["2004-10-28",20.8723,21.1704,20.782,21.0033,1750400.0],["2004-10-29",20.9581,21.0936,20.7594,20.9356,1372600.0],["2004-11-01",20.9356,21.2066,20.8904,21.1975,996800.0],["2004-11-02",21.2066,21.5228,21.062,21.3511,1854000.0],["2004-11-03",21.5002,21.5363,21.1524,21.3872,1458000.0],["2004-11-04",21.0937,21.9654,20.913,21.8028,3341200.0],["2004-11-05",21.7938,21.997,21.5363,21.9609,2933800.0],["2004-11-08",21.9654,22.259,21.8118,22.2003,2269200.0],["2004-11-09",22.6746,23.465,22.6746,22.8688,5329200.0],["2004-11-10",22.8688,22.9681,22.4668,22.6203,3298000.0],["2004-11-11",22.7875,22.8597,22.4713,22.539,2376800.0],["2004-11-12",22.6836,23.7225,22.652,23.7225,3447200.0],["2004-11-15",23.7225,24.4135,23.6095,24.2554,2663200.0],["2004-11-16",23.9393,24.0838,23.4108,23.605,1977200.0],["2004-11-17",23.7225,24.0883,23.6095,23.9257,1495800.0],["2004-11-18",23.9257,24.1967,23.745,23.9754,1043200.0],["2004-11-19",23.7812,23.8489,23.1714,23.456,2204200.0],["2004-11-22",23.2617,23.8354,23.2301,23.8038,1380600.0],["2004-11-23",23.8083,23.8263,23.465,23.7767,1305400.0],["2004-11-24",23.7812,24.2148,23.7631,24.1787,1082600.0],["2004-11-26",24.0748,24.3096,23.8489,24.147,480600.0],["2004-11-29",23.9167,23.9393,23.1082,23.1533,3320600.0],["2004-11-30",23.1353,23.5418,23.0901,23.2075,1355200.0],["2004-12-01",23.5102,23.9393,23.4469,23.9393,2384000.0],["2004-12-02",23.6231,23.8083,23.3566,23.4334,2347600.0],["2004-12-03",23.8038,24.3638,23.736,24.26,2873200.0],["2004-12-06",24.3684,24.9781,24.3322,24.7613,2600800.0],["2004-12-07",24.7613,24.8878,24.4542,24.4542,1970200.0],["2004-12-08",24.68,24.82,24.3548,24.4406,2094200.0],["2004-12-09",25.746,27.5753,25.746,27.5482,10572000.0],["2004-12-10",27.8689,29.7073,27.8057,28.9078,10567000.0],["2004-12-13",28.6368,28.7678,28.3116,28.42,4276600.0],["2004-12-14",28.3884,28.7904,28.1625,28.6684,2402800.0],["2004-12-15",29.0207,30.2041,28.9665,29.8202,5284800.0],["2004-12-16",29.364,29.8112,28.8174,29.7208,5373200.0],["2004-12-17",29.7208,29.7208,28.7271,29.5131,6434200.0],["2004-12-20",29.513,29.8518,29.2691,29.4046,2921600.0],["2004-12-21",29.4724,29.6892,29.2014,29.6305,2056200.0],["2004-12-22",29.7163,30.4164,29.7028,29.9963,2487600.0],["2004-12-23",30.2854,30.2854,29.4272,29.7886,3013800.0],["2004-12-27",29.8563,29.9015,28.6549,29.1788,2645000.0],["2004-12-28",29.4046,30.3622,29.224,30.3622,3030000.0],["2004-12-29",30.1499,30.7145,29.9783,30.3577,2624800.0],["2004-12-30",30.3306,30.6603,30.177,30.5113,1437400.0],["2004-12-31",30.7371,31.1481,30.6965,30.9901,1834800.0],["2005-01-03",30.9855,31.0126,30.4074,30.7055,4149600.0],["2005-01-04",30.71,30.7145,29.4724,29.8563,5505800.0],["2005-01-05",29.7434,30.0957,29.495,29.6757,4563400.0],["2005-01-06",29.766,30.2719,29.7434,30.1228,2353000.0],["2005-01-07",30.2854,30.6242,30.0912,30.317,2886200.0],["2005-01-10",30.7145,31.7986,30.4887,31.6043,4268200.0],["2005-01-11",31.4824,32.0651,31.2746,31.5321,3355600.0],["2005-01-12",31.3017,31.5501,30.6423,31.4914,3557600.0],["2005-01-13",31.9793,33.1265,31.9431,32.8149,4451000.0],["2005-01-14",32.9729,33.9621,32.4896,33.5963,3789200.0],["2005-01-18",33.5963,33.8628,33.2936,33.5918,2793000.0],["2005-01-19",33.8763,34.4409,33.7589,34.2151,5258800.0],["2005-01-20",34.0796,34.1699,33.1401,33.262,3002200.0],["2005-01-21",33.4156,33.6957,33.1085,33.2214,2715200.0],["2005-01-24",33.244,33.6008,32.9729,33.253,2392400.0],["2005-01-25",33.2485,33.7724,33.0543,33.5014,2760000.0],["2005-01-26",33.4608,34.6126,33.3569,34.4771,2933200.0],["2005-01-27",34.3054,34.7029,33.7815,34.3054,3184000.0],["2005-01-28",34.4996,34.9152,34.066,34.7029,2481000.0],["2005-01-31",34.8881,35.2946,33.917,35.263,4229400.0],["2005-02-01",35.3669,36.1031,35.1952,35.8411,3335600.0],["2005-02-02",35.8863,36.0083,35.3353,35.7508,3582400.0],["2005-02-03",35.5024,36.5187,35.1862,35.5295,4442000.0],["2005-02-04",35.8186,37.1962,35.5701,37.0607,4904400.0],["2005-02-07",36.8213,37.4717,36.6903,37.2775,3067400.0],["2005-02-08",37.8511,38.89,37.7292,38.8449,7860400.0],["2005-02-09",38.8448,39.2288,38.077,38.1447,6027000.0],["2005-02-10",38.1448,38.619,37.6298,38.5061,4234200.0],["2005-02-11",37.151,37.7653,36.7671,37.4672,6570800.0],["2005-02-14",37.5575,37.9008,36.9703,37.2639,3621800.0],["2005-02-15",37.3317,37.4627,36.6993,37.3543,3521200.0],["2005-02-16",37.9189,38.0589,37.1284,37.9866,3663800.0],["2005-02-17",37.9866,38.75,37.7744,38.3525,3266600.0],["2005-02-18",37.8285,38.2576,37.4672,38.1267,4002800.0],["2005-02-22",38.1267,38.3796,36.3786,36.6045,4137400.0],["2005-02-23",37.3543,38.1402,36.6768,38.0544,9240000.0],["2005-02-24",38.0544,39.8476,37.9325,39.4546,8340000.0],["2005-02-25",39.6353,40.6109,39.2559,40.5341,6743600.0],["2005-02-28",40.7419,40.7871,39.4772,39.7708,5970200.0],["2005-03-01",39.7753,40.2451,39.5675,40.1367,3844800.0],["2005-03-02",39.7934,40.1457,39.545,39.6353,3113000.0],["2005-03-03",40.0418,40.1096,39.1113,39.283,4880400.0],["2005-03-04",39.7482,40.6968,39.4185,40.6516,6183400.0],["2005-03-07",41.171,41.1891,40.0689,40.4031,2896600.0],["2005-03-08",39.7572,39.9786,38.8042,38.9352,6558400.0],["2005-03-09",38.4383,38.8042,37.1736,37.7473,5751600.0],["2005-03-10",37.806,38.0951,36.4509,36.74,7196800.0],["2005-03-11",36.6768,37.282,36.1393,36.88,4074600.0],["2005-03-14",36.6993,36.88,35.4617,36.207,5792400.0],["2005-03-15",36.4374,37.0336,35.7915,36.1347,5929800.0],["2005-03-16",36.7897,36.8077,35.9947,36.3606,5855000.0],["2005-03-17",36.338,36.478,34.6351,34.6939,8633800.0],["2005-03-18",34.6668,35.412,34.6442,34.8384,6220000.0],["2005-03-21",34.5584,35.2314,34.3461,34.4048,5437800.0],["2005-03-22",35.0055,35.8366,34.5764,34.7119,7227200.0],["2005-03-23",34.7165,34.7165,34.1473,34.328,5076200.0],["2005-03-24",34.4319,35.3217,34.4319,34.9017,3982800.0],["2005-03-28",35.4437,35.4843,34.468,34.8655,4812600.0],["2005-03-29",35.0281,35.403,34.4003,34.4183,5502200.0],["2005-03-30",34.4228,35.0868,34.337,34.8248,3894800.0],["2005-03-31",35.0507,35.7914,35.0507,35.6153,4108800.0],["2005-04-01",36.4419,36.7445,35.7824,36.2432,5795200.0],["2005-04-04",36.2431,36.7761,35.8276,36.5187,3753400.0],["2005-04-05",36.7445,37.1646,36.0851,36.1167,3011200.0],["2005-04-06",36.1573,36.2251,35.3036,35.8276,3813200.0],["2005-04-07",35.8999,36.609,35.8005,36.1889,2941200.0],["2005-04-08",36.3154,36.4916,35.674,35.7644,2318000.0],["2005-04-11",35.7689,35.9676,35.5024,35.7282,2102400.0],["2005-04-12",35.6153,36.7445,35.254,36.7174,5516200.0],["2005-04-13",36.8168,37.0381,35.7869,35.945,3545400.0],["2005-04-14",35.9541,36.0309,34.2783,34.3325,5233000.0],["2005-04-15",34.599,34.7661,33.1085,33.1581,6741200.0],["2005-04-18",33.7182,33.9802,33.3162,33.9034,4727800.0],["2005-04-19",33.9034,34.8023,33.5692,34.1022,4871200.0],["2005-04-20",34.1022,34.1699,32.6613,32.6613,6986400.0],["2005-04-21",32.7245,33.6053,32.72,33.3388,5164200.0],["2005-04-22",33.3388,33.4201,32.5664,32.7471,3726800.0],["2005-04-25",33.0633,34.1067,32.9549,34.0389,3354200.0],["2005-04-26",34.0389,35.4527,33.8312,34.4093,5878400.0],["2005-04-27",34.2828,35.0055,34.1112,34.7571,3278600.0],["2005-04-28",34.7571,34.9784,33.4246,33.4924,4851800.0],["2005-04-29",33.6505,34.3144,33.3433,34.2377,4463400.0],["2005-05-02",34.3506,34.6668,33.6053,34.1248,3034000.0],["2005-05-03",33.9667,34.2557,33.5466,33.7182,4852400.0],["2005-05-04",33.4698,34.87,33.3433,34.6939,4340000.0],["2005-05-05",34.8249,35.7373,34.6442,35.5475,4987800.0],["2005-05-06",35.141,36.1122,34.9604,35.9676,5209800.0],["2005-05-09",36.067,36.8123,36.0444,36.7174,4069600.0],["2005-05-10",36.6993,36.7219,35.6289,35.8186,5145600.0],["2005-05-11",36.1573,36.6316,35.6334,36.3154,4229000.0],["2005-05-12",36.2477,36.3606,34.9604,35.0507,4898200.0],["2005-05-13",35.1636,35.4346,34.5267,34.6035,5125400.0],["2005-05-16",34.7255,36.0941,34.7119,36.0399,5258800.0],["2005-05-17",35.9315,36.2748,35.4527,36.1664,3973200.0],["2005-05-18",37.1284,38.3841,36.9658,38.2441,6286600.0],["2005-05-19",38.3796,38.9352,38.0589,38.2531,3964600.0],["2005-05-20",38.2803,38.4158,37.6208,38.1583,3359800.0],["2005-05-23",38.6416,39.0255,38.5829,38.9216,5413600.0],["2005-05-24",38.8223,39.5314,38.619,39.5314,4586000.0],["2005-05-25",39.7934,39.8114,38.6325,38.7229,4995000.0],["2005-05-26",40.1547,41.3969,39.9063,41.3969,11560200.0],["2005-05-27",41.555,41.9163,41.0084,41.1304,4529000.0],["2005-05-31",41.5324,41.8576,41.3291,41.8214,6813800.0],["2005-06-01",41.2839,43.0365,41.2343,42.9552,6610400.0],["2005-06-02",43.1223,43.7592,42.8422,43.6779,4714800.0],["2005-06-03",43.994,44.107,42.4583,42.5848,6072200.0],["2005-06-06",42.7971,43.1178,42.097,42.901,3431800.0],["2005-06-07",43.0274,43.8089,42.8829,43.4927,4447600.0],["2005-06-08",43.6553,43.7005,42.5667,42.901,3367800.0],["2005-06-09",42.6751,43.9941,41.8937,43.9037,8154000.0],["2005-06-10",44.2199,44.658,43.2036,43.5875,5247200.0],["2005-06-13",43.321,43.5333,42.7519,43.5198,4251200.0],["2005-06-14",43.2939,44.5361,43.2668,44.3373,4053000.0],["2005-06-15",44.8522,45.5524,44.4186,45.5298,6760400.0],["2005-06-16",45.4846,46.6545,45.2181,46.6545,6093800.0],["2005-06-17",48.1721,48.5335,46.6725,47.1874,10956400.0],["2005-06-20",46.6229,46.799,45.2181,45.5524,8009000.0],["2005-06-21",45.8911,45.9363,44.7484,45.3943,5702800.0],["2005-06-22",45.575,45.846,44.8613,45.7556,4297400.0],["2005-06-23",46.1847,46.3247,45.1187,45.3717,5054800.0],["2005-06-24",44.9877,45.3039,43.5875,44.4006,7028600.0],["2005-06-27",44.0392,45.1007,44.0121,44.9516,3865200.0],["2005-06-28",45.3355,46.2479,45.1323,46.0944,4339400.0],["2005-06-29",46.0944,46.2254,45.584,45.8369,3473600.0],["2005-06-30",46.3202,46.528,45.4936,45.8685,4101600.0],["2005-07-01",45.9815,46.1757,44.9381,45.3852,2915800.0],["2005-07-05",44.8748,45.6156,44.2651,45.4846,4116200.0],["2005-07-06",45.9137,45.9815,44.7258,44.8026,4338000.0],["2005-07-07",44.4999,46.3338,44.3825,46.2886,6161600.0],["2005-07-08",46.4467,47.0429,46.1847,46.9571,4638400.0],["2005-07-11",47.4268,48.8722,47.1197,48.7458,4516900.0],["2005-07-12",49.0168,49.4775,48.4838,49.3149,4859700.0],["2005-07-13",49.3149,49.5046,48.6464,49.3601,2821700.0],["2005-07-14",49.9924,50.3538,47.7069,48.6012,5102300.0],["2005-07-15",49.1432,50.5886,48.8,50.5615,4166000.0],["2005-07-18",50.688,51.6275,50.4983,50.8596,5380100.0],["2005-07-19",51.5823,51.7721,50.5886,51.4017,4302300.0],["2005-07-20",51.5372,53.0006,51.1939,52.6212,4637800.0],["2005-07-21",51.492,51.8353,50.417,50.8868,4397400.0],["2005-07-22",51.492,51.9708,50.7783,51.492,3561200.0],["2005-07-25",51.8082,51.8534,49.3239,49.5498,4554900.0],["2005-07-26",49.0981,50.0918,48.1495,49.4142,4474600.0],["2005-07-27",48.2399,49.342,47.9779,49.1433,4433500.0],["2005-07-28",49.7395,51.4739,49.5949,51.2029,3744200.0],["2005-07-29",51.1758,51.2029,49.7124,50.0647,2652200.0],["2005-08-01",50.4983,50.5886,49.0077,50.4531,2858900.0],["2005-08-02",50.0647,51.0765,50.0014,50.8596,2483500.0],["2005-08-03",50.5886,50.697,49.7395,50.3357,2844300.0],["2005-08-04",49.6672,50.4983,49.0439,49.5769,3533400.0],["2005-08-05",47.9237,48.0953,44.7258,46.0266,9804200.0],["2005-08-08",45.6201,45.9815,43.3617,44.0483,8816100.0],["2005-08-09",44.6264,45.4394,43.8856,45.06,6588400.0],["2005-08-10",45.8821,45.8821,44.5722,44.9155,3912600.0],["2005-08-11",44.6987,45.5298,44.6445,45.2046,2936600.0],["2005-08-12",44.8522,45.2678,44.3464,45.1774,2680400.0],["2005-08-15",45.0239,45.593,44.2289,45.2497,2723800.0],["2005-08-16",45.0871,45.5298,44.3915,44.6987,4152700.0],["2005-08-17",44.2651,44.4186,43.19,43.452,4802300.0],["2005-08-18",43.2714,44.0031,43.0365,43.705,3719000.0],["2005-08-19",43.5424,43.723,43.2081,43.5785,2778500.0],["2005-08-22",43.6869,44.1025,43.0003,43.7863,3847800.0],["2005-08-23",43.8224,44.247,42.4312,43.2984,5580000.0],["2005-08-24",42.901,45.6291,42.8558,45.1684,8071500.0],["2005-08-25",45.8008,46.7222,43.3707,43.452,10304300.0],["2005-08-26",43.1087,43.2352,41.844,42.2325,7955600.0],["2005-08-29",41.6453,42.5125,41.2297,41.9253,4582100.0],["2005-08-30",41.7176,42.639,41.564,42.0518,4587300.0],["2005-08-31",42.097,43.4972,41.9705,43.4068,5623400.0],["2005-09-01",43.3617,43.6779,42.8648,43.5604,4839400.0],["2005-09-02",43.5695,43.994,42.6751,43.0003,3268000.0],["2005-09-06",42.7293,43.8134,42.6842,43.7863,3160400.0],["2005-09-07",44.1567,44.3554,43.6869,44.1296,2986400.0],["2005-09-08",42.5848,42.7926,41.8169,42.7022,5987500.0],["2005-09-09",42.8377,43.8314,42.8106,43.434,3837300.0],["2005-09-12",43.434,44.0392,43.0094,43.0997,3627400.0],["2005-09-13",43.2985,43.2985,42.639,42.639,2866900.0],["2005-09-14",42.4132,43.181,41.7808,42.7203,3446800.0],["2005-09-15",42.6842,43.1449,42.5487,42.7022,2580600.0],["2005-09-16",43.0003,43.0636,40.9226,41.2568,6452000.0],["2005-09-19",41.2478,41.9073,39.5314,40.0283,6680400.0],["2005-09-20",39.2514,40.4257,37.1104,37.4988,10863800.0],["2005-09-21",38.3209,38.8448,37.5982,37.9595,7830400.0],["2005-09-22",37.806,39.6579,37.6885,39.161,4950800.0],["2005-09-23",39.0255,39.6579,38.5738,39.2243,2810600.0],["2005-09-26",39.5675,40.5251,39.3417,39.7482,3591900.0],["2005-09-27",39.8476,40.2722,38.5287,39.0978,3916600.0],["2005-09-28",38.8177,39.3778,37.6795,37.8963,4099900.0],["2005-09-29",38.1222,39.2694,37.8782,39.2694,2964400.0],["2005-09-30",39.2062,41.1033,39.2062,40.3535,4593000.0],["2005-10-03",40.3173,40.3896,39.2243,39.432,4090400.0],["2005-10-04",40.218,40.218,37.2911,37.3995,4630100.0],["2005-10-05",37.6253,37.7608,35.7192,36.5684,5073200.0],["2005-10-06",36.3335,36.5684,34.7978,35.4663,5637600.0],["2005-10-07",35.9541,36.3335,35.132,36.0534,2858800.0],["2005-10-10",35.8276,35.9089,34.3732,34.4996,3897000.0],["2005-10-11",35.3217,35.5837,33.8221,34.4996,5174500.0],["2005-10-12",34.0841,34.8158,33.7408,33.9576,5418500.0],["2005-10-13",33.777,34.2286,32.6116,33.8763,4651900.0],["2005-10-14",34.5087,34.9152,33.6505,33.8311,4849300.0],["2005-10-17",33.8311,35.0145,33.6143,34.7526,3398100.0],["2005-10-18",34.2377,34.319,33.2891,33.6144,5029400.0],["2005-10-19",32.4761,35.5024,32.4761,35.3759,7732600.0],["2005-10-20",34.7978,35.0688,33.7589,34.1022,5630200.0],["2005-10-21",34.3822,35.0326,34.0389,34.1654,4052500.0],["2005-10-24",34.2377,35.132,33.9757,34.9062,3563700.0],["2005-10-25",35.0055,35.0055,34.0389,34.4996,3743100.0],["2005-10-26",34.057,34.2286,33.0181,33.1807,4446100.0],["2005-10-27",33.244,33.2801,31.1843,31.3017,8503700.0],["2005-10-28",31.3559,32.0515,31.3017,31.9793,4331200.0],["2005-10-31",32.7923,33.6505,31.9431,33.3433,3959200.0],["2005-11-01",33.3433,33.6776,32.7652,33.4156,3121000.0],["2005-11-02",33.2891,36.1347,33.2891,36.0263,6668400.0],["2005-11-03",36.6768,37.6343,34.9513,35.1952,7377200.0],["2005-11-04",34.9694,35.6831,34.0028,34.9965,3456400.0],["2005-11-07",35.2404,35.683,34.599,35.6017,2812800.0],["2005-11-08",31.0397,31.9521,30.4526,30.6332,16612300.0],["2005-11-09",30.85,31.0939,30.0731,30.4616,6409900.0],["2005-11-10",30.3803,31.1662,29.9286,31.0126,4596300.0],["2005-11-11",31.0126,31.6631,30.7145,30.8771,3852800.0],["2005-11-14",30.8139,31.0668,30.3351,30.4887,3554900.0],["2005-11-15",30.2899,30.841,29.8383,30.3712,3942700.0],["2005-11-16",30.7868,31.0217,29.9015,30.8681,4668300.0],["2005-11-17",30.3983,32.2683,30.3803,32.1509,5513900.0],["2005-11-18",32.0696,32.1509,30.7326,30.7958,5455000.0],["2005-11-21",30.4887,31.8437,30.4706,31.8347,3446100.0],["2005-11-22",31.4282,32.3677,30.9404,32.1328,5641600.0],["2005-11-23",31.8889,33.1536,31.8347,32.6929,5541000.0],["2005-11-25",32.5664,33.2169,32.5213,33.0181,1669800.0],["2005-11-28",32.3858,32.973,31.6179,31.6269,4334200.0],["2005-11-29",31.8889,33.2349,31.0397,31.112,6435900.0],["2005-11-30",31.0307,31.5456,30.6242,31.0759,3904000.0],["2005-12-01",31.4372,32.1238,31.0939,31.7986,3891200.0],["2005-12-02",31.8437,32.5484,31.6631,32.187,6245000.0],["2005-12-05",31.7805,32.1599,31.636,32.0334,3494100.0],["2005-12-06",32.2503,32.4309,31.7173,31.9431,3740200.0],["2005-12-07",31.8889,31.9431,30.5429,30.9855,4538800.0],["2005-12-08",31.4643,32.2502,30.4887,32.1147,7343600.0],["2005-12-09",31.8708,31.9431,31.1572,31.7986,4332300.0],["2005-12-12",31.7082,32.2954,31.6721,32.2774,2410800.0],["2005-12-13",32.1147,33.1898,31.8437,32.991,4354000.0],["2005-12-14",33.0904,34.5087,33.0543,34.2738,5836400.0],["2005-12-15",34.7436,34.9062,33.6415,33.9847,3821800.0],["2005-12-16",34.328,34.328,33.515,33.7408,2705300.0],["2005-12-19",33.7408,33.7408,32.6026,32.7381,2370100.0],["2005-12-20",33.0181,33.0633,32.0876,32.4942,3184600.0],["2005-12-21",32.3587,32.4671,31.5276,31.916,3721100.0],["2005-12-22",31.6631,32.5755,31.5908,32.2412,2705700.0],["2005-12-23",32.5935,32.5935,31.5366,32.0696,3209900.0],["2005-12-27",32.6568,32.6658,32.2503,32.3948,2293700.0],["2005-12-28",32.44,32.6658,32.2864,32.3587,2544800.0],["2005-12-29",32.2051,32.3225,31.8166,31.8618,2288400.0],["2005-12-30",31.7263,31.7715,31.112,31.2927,2128800.0],["2006-01-03",31.1662,33.244,30.57,32.9278,5661400.0],["2006-01-04",32.7923,33.0904,32.3677,32.4671,3515700.0],["2006-01-05",32.5664,33.7769,32.3406,33.2259,3563200.0],["2006-01-06",32.9278,33.7589,32.6116,33.6324,4097500.0],["2006-01-09",33.7679,36.0354,33.6143,35.7011,6455300.0],["2006-01-10",35.5024,36.0625,35.0778,35.9812,4340100.0],["2006-01-11",36.1167,36.1167,35.3488,36.0444,2720200.0],["2006-01-12",35.8818,35.8818,34.4635,34.5177,2962100.0],["2006-01-13",34.2919,34.6894,33.8402,34.0931,3470100.0],["2006-01-17",32.9187,34.0841,32.6658,33.4517,4462000.0],["2006-01-18",32.973,33.6415,32.6568,33.0633,3905600.0],["2006-01-19",33.2711,33.2711,32.2051,32.4671,3334700.0],["2006-01-20",32.7471,33.1988,31.6269,31.7805,3956300.0],["2006-01-23",31.7082,31.9522,31.2385,31.4553,2786400.0],["2006-01-24",31.0939,31.7986,30.9855,31.2656,3298000.0],["2006-01-25",31.374,31.6089,30.3983,30.7326,3390500.0],["2006-01-26",30.9133,31.4192,30.5881,31.3559,2423500.0],["2006-01-27",31.4372,32.2954,31.0307,31.365,3260200.0],["2006-01-30",31.2746,31.8708,31.0217,31.3559,2233900.0],["2006-01-31",31.3921,31.3921,30.561,30.7145,3034900.0],["2006-02-01",30.5429,30.6332,29.5311,29.775,4078700.0],["2006-02-02",29.8112,29.8563,28.6006,28.7361,5110900.0],["2006-02-03",28.5103,29.5853,27.7334,29.0704,5350700.0],["2006-02-06",29.0885,29.1788,28.0135,28.1851,3285400.0],["2006-02-07",27.083,27.7876,26.4597,26.6223,9910800.0],["2006-02-08",27.0107,27.6882,26.4597,27.4624,5313900.0],["2006-02-09",27.2637,27.6431,27.0469,27.1372,2843000.0],["2006-02-10",27.1011,27.2727,26.5952,26.9385,2581800.0],["2006-02-13",26.7849,27.1914,26.4597,26.5139,2886600.0],["2006-02-14",26.4145,27.1914,25.9267,26.9926,3965400.0],["2006-02-15",26.9565,27.6792,26.6494,26.9926,3262800.0],["2006-02-16",28.0044,28.0496,27.1101,27.616,3711500.0],["2006-02-17",27.7605,27.7786,26.8571,26.8752,3180100.0],["2006-02-21",27.6792,28.1399,27.1553,27.7967,6521600.0],["2006-02-22",28.0044,29.5763,27.8238,29.3504,7219600.0],["2006-02-23",29.9015,30.7958,29.0162,30.299,7752300.0],["2006-02-24",30.2177,30.308,29.5853,30.1183,2891600.0],["2006-02-27",29.7208,29.9015,29.0975,29.495,3590200.0],["2006-02-28",28.9078,29.7208,28.9078,29.2059,2349100.0],["2006-03-01",28.9439,29.8112,28.8084,29.7208,3272300.0],["2006-03-02",29.6124,30.4887,29.4588,30.2809,3598400.0],["2006-03-03",29.7208,30.1815,29.5221,29.8112,3076000.0],["2006-03-06",29.6576,29.9467,29.495,29.6034,2567700.0],["2006-03-07",29.2691,29.4046,28.1309,28.3025,4104900.0],["2006-03-08",28.0044,28.5193,27.6702,28.2393,3475800.0],["2006-03-09",28.2754,28.5826,27.6521,27.8147,2671800.0],["2006-03-10",27.7154,28.7271,27.5618,28.3567,2320000.0],["2006-03-13",28.2754,28.8175,28.2303,28.5916,1761700.0],["2006-03-14",28.5374,30.1454,28.5013,30.1273,3871800.0],["2006-03-15",30.1273,30.4887,29.513,29.7118,3040100.0],["2006-03-16",30.4345,31.5366,30.1183,30.8771,5118800.0],["2006-03-17",31.8437,32.1328,31.3378,31.6089,3804800.0],["2006-03-20",31.5005,31.6179,30.1996,30.2809,3410700.0],["2006-03-21",30.1273,30.4255,29.6215,29.6937,3942200.0],["2006-03-22",29.6937,30.308,29.6395,29.9015,1895000.0],["2006-03-23",30.1273,31.5005,30.037,31.1301,4167000.0],["2006-03-24",30.7326,31.7895,30.2628,31.0307,4238600.0],["2006-03-27",32.2322,32.5664,31.6721,31.8889,5494000.0],["2006-03-28",32.2593,32.3857,31.2294,31.5727,3588100.0],["2006-03-29",31.5637,31.8166,31.2024,31.6631,1895000.0],["2006-03-30",31.4463,31.925,30.7145,31.4643,2854900.0],["2006-03-31",31.0939,31.5456,30.9946,31.2836,1762200.0],["2006-04-03",31.0849,31.2024,30.6242,30.7778,2937200.0],["2006-04-04",30.7687,31.0759,30.5158,30.7055,2007800.0],["2006-04-05",30.9855,32.4038,30.9313,32.3677,3540200.0],["2006-04-06",32.1419,32.4038,31.5637,31.8889,2763700.0],["2006-04-07",31.7715,32.2774,31.5637,31.9883,2679500.0],["2006-04-10",31.7082,32.0967,31.0759,31.103,2691600.0],["2006-04-11",31.103,31.5637,30.1725,30.4255,3469300.0],["2006-04-12",30.3532,30.3803,29.7841,29.9376,1768500.0],["2006-04-13",29.8112,29.8112,29.224,29.5763,2173000.0],["2006-04-17",29.5673,29.8202,28.9168,29.1517,1861000.0],["2006-04-18",28.9801,30.579,28.5193,30.4074,5490800.0],["2006-04-19",30.4074,30.6784,29.9376,30.1002,3171500.0],["2006-04-20",29.766,30.7597,29.4859,30.6513,3198600.0],["2006-04-21",30.7597,31.0488,30.4525,30.9946,3189200.0],["2006-04-24",30.8952,30.9042,30.046,30.2448,2979600.0],["2006-04-25",30.1544,30.5338,29.3143,29.7569,3416900.0],["2006-04-26",30.1635,31.4824,30.0099,30.1183,4621100.0],["2006-04-27",29.3595,29.8744,28.4109,29.4859,5219800.0],["2006-04-28",29.0343,29.8473,28.9078,29.0433,2685900.0],["2006-05-01",28.9981,28.9981,28.0406,28.167,4048700.0],["2006-05-02",27.5708,27.7063,27.0559,27.2456,5191400.0],["2006-05-03",27.3269,27.8599,27.1914,27.6069,3639600.0],["2006-05-04",27.6882,27.7876,26.5861,26.7758,6526700.0],["2006-05-05",27.3269,28.5103,27.092,27.8689,6228200.0],["2006-05-08",27.6882,28.2303,27.4714,27.6702,2913200.0],["2006-05-09",27.3359,27.5527,26.9023,26.9926,2724500.0],["2006-05-10",27.1372,27.4624,26.7487,27.1462,3804500.0],["2006-05-11",27.1191,27.1191,26.3151,26.3784,3058600.0],["2006-05-12",26.3332,26.3332,25.3847,25.9447,5327900.0],["2006-05-15",25.3485,26.1887,24.8878,25.5292,4333900.0],["2006-05-16",25.5382,25.6466,24.8697,25.2401,4194100.0],["2006-05-17",24.8878,25.3124,24.7523,24.9601,3225600.0],["2006-05-18",25.204,25.9718,25.0323,25.0594,4343700.0],["2006-05-19",24.9601,25.4208,24.8517,25.1407,3504200.0],["2006-05-22",24.7975,24.9691,23.9031,24.3006,5028000.0],["2006-05-23",25.5202,25.8363,24.6891,24.7071,7745100.0],["2006-05-24",24.8426,25.8363,24.6349,25.3034,5774900.0],["2006-05-25",25.4389,25.737,25.0594,25.6828,3979300.0],["2006-05-26",25.9086,26.4506,25.8092,26.27,3771900.0],["2006-05-30",25.9086,26.0893,25.5021,25.5021,2951800.0],["2006-05-31",25.5744,25.7731,25.1227,25.5292,3202300.0],["2006-06-01",25.5292,26.0893,25.4208,26.008,2809800.0],["2006-06-02",26.2158,26.4326,25.7099,26.0441,3127900.0],["2006-06-05",25.755,25.8363,24.4813,24.9149,5592300.0],["2006-06-06",24.6078,24.662,23.2346,23.9844,7944400.0],["2006-06-07",23.8941,24.5807,23.7676,23.867,4394700.0],["2006-06-08",24.0296,24.3909,23.5418,24.3096,5527900.0],["2006-06-09",24.5716,24.8697,24.1832,24.5084,2589700.0],["2006-06-12",24.4361,24.5355,23.6231,23.6321,2305800.0],["2006-06-13",23.4605,23.9483,22.8552,23.063,4291000.0],["2006-06-14",23.0269,23.6954,22.8552,23.2617,4691600.0],["2006-06-15",23.5147,24.8968,23.3611,24.6981,5157400.0],["2006-06-16",24.409,24.9601,24.1832,24.5445,3574100.0],["2006-06-19",24.6168,24.8697,23.7134,23.9754,2502300.0],["2006-06-20",24.3006,24.3096,23.4334,23.5327,3515400.0],["2006-06-21",23.6502,24.4723,23.5328,24.3458,3571400.0],["2006-06-22",24.1922,24.4723,23.7134,23.8941,3372800.0],["2006-06-23",23.8489,24.2645,23.6412,23.8851,2963600.0],["2006-06-26",24.0838,24.8426,23.7767,24.3368,3720100.0],["2006-06-27",24.3006,24.391,23.4243,23.4876,4087600.0],["2006-06-28",23.4876,23.5508,22.9004,23.1262,3119100.0],["2006-06-29",23.1895,23.7044,22.6746,23.6502,5172200.0],["2006-06-30",23.7586,23.8218,22.9456,23.0991,4788300.0],["2006-07-03",23.3159,23.3159,22.8191,23.1804,1067600.0],["2006-07-05",22.9907,22.9907,22.521,22.792,2494300.0],["2006-07-06",22.7107,23.3792,22.6836,23.2979,3746900.0],["2006-07-07",23.334,24.0115,23.1804,23.325,4299600.0],["2006-07-10",23.3611,23.5598,23.063,23.2888,1600700.0],["2006-07-11",23.2166,23.2166,22.81,23.1262,2615500.0],["2006-07-12",23.0811,23.2708,22.2319,22.2861,2471400.0],["2006-07-13",22.0603,22.5842,21.9157,22.1777,3012500.0],["2006-07-14",21.455,21.8254,21.3737,21.4098,6100900.0],["2006-07-17",21.4098,21.6447,21.0395,21.1298,3260500.0],["2006-07-18",21.0937,21.3195,20.0728,20.4794,6828800.0],["2006-07-19",20.6058,21.6357,20.5336,21.3195,6251300.0],["2006-07-20",21.3195,21.7621,20.6239,20.7052,3608300.0],["2006-07-21",20.642,20.931,20.109,20.5697,3328600.0],["2006-07-24",20.7775,21.717,20.7504,21.5905,2865400.0],["2006-07-25",21.1569,22.5752,21.0485,22.1687,4144600.0],["2006-07-26",21.9248,22.5661,21.5634,22.3945,3867000.0],["2006-07-27",22.4939,23.0359,21.997,22.2048,3636300.0],["2006-07-28",22.4126,23.3972,22.4126,23.0901,3833600.0],["2006-07-31",22.9727,23.2075,22.5842,23.0991,3096200.0],["2006-08-01",22.9365,23.3069,22.521,23.2437,2534000.0],["2006-08-02",23.325,23.7315,23.1714,23.4424,2559700.0],["2006-08-03",23.1353,24.7252,22.9998,24.4903,4129800.0],["2006-08-04",24.5807,25.6557,24.0206,24.662,5573000.0],["2006-08-07",24.5265,25.475,24.2554,25.2221,3235600.0],["2006-08-08",25.3305,25.7279,23.9122,24.0115,5332200.0],["2006-08-09",23.1895,23.4876,22.1596,22.4758,8560500.0],["2006-08-10",22.3042,22.9185,22.1777,22.7107,3324800.0],["2006-08-11",22.5842,22.6384,21.997,22.0603,2286800.0],["2006-08-14",22.268,22.4035,21.5182,21.6357,2869000.0],["2006-08-15",22.2048,22.4939,21.5905,22.1596,4748200.0],["2006-08-16",22.3674,23.1804,22.3403,23.0269,4461000.0],["2006-08-17",23.0269,23.8038,22.9456,23.1353,3786400.0],["2006-08-18",23.054,23.3611,22.6384,23.2979,2089800.0],["2006-08-21",23.0811,23.0811,22.2951,22.3764,2542200.0],["2006-08-22",22.8552,23.4424,22.3674,22.7649,8018100.0],["2006-08-23",22.5842,22.6926,21.8525,22.1777,4775400.0],["2006-08-24",22.3132,23.1172,21.8977,22.9636,4772900.0],["2006-08-25",22.8552,23.5147,22.6203,23.4695,4294200.0],["2006-08-28",23.6773,24.0206,23.5689,23.7676,3175000.0],["2006-08-29",23.7676,23.9122,23.2708,23.7857,2932700.0],["2006-08-30",23.8489,23.867,23.3792,23.7134,1627000.0],["2006-08-31",23.7405,24.138,23.4334,23.867,1812800.0],["2006-09-01",23.9664,24.0657,23.3972,23.9212,1508000.0],["2006-09-05",23.7586,23.9844,23.5779,23.7496,1855700.0],["2006-09-06",23.5327,23.7044,22.9546,23.1262,3340600.0],["2006-09-07",22.7649,23.9664,22.3584,23.3882,5578200.0],["2006-09-08",23.1262,23.876,23.054,23.587,2464300.0],["2006-09-11",23.3972,24.5716,23.0449,24.0477,3613400.0],["2006-09-12",23.9573,25.3576,23.8941,25.0233,5372700.0],["2006-09-13",25.0775,25.2943,24.7071,24.8426,3718000.0],["2006-09-14",24.8426,25.0143,24.3367,24.8246,2558200.0],["2006-09-15",25.2582,26.1525,25.1227,25.3756,6236400.0],["2006-09-18",25.6015,26.1525,25.1317,25.4389,4483900.0],["2006-09-19",25.1136,25.5744,24.409,24.7704,5967500.0],["2006-09-20",24.8878,25.1588,24.4361,24.6258,4367300.0],["2006-09-21",24.5445,25.3124,24.2825,24.5355,3474600.0],["2006-09-22",24.3729,25.3666,24.2103,25.1227,3147200.0],["2006-09-25",25.213,25.8815,24.8788,25.7189,3944000.0],["2006-09-26",25.475,26.4235,25.3485,26.0622,5292500.0],["2006-09-27",26.1073,26.8752,25.4118,25.7189,5573700.0],["2006-09-28",25.746,26.017,25.2943,25.7641,2526000.0],["2006-09-29",25.8996,26.026,25.3305,25.3666,2218900.0],["2006-10-02",25.3124,26.008,25.0052,25.5653,2976000.0],["2006-10-03",25.3575,25.7279,25.0775,25.4569,2257200.0],["2006-10-04",25.2943,26.2067,25.2582,25.9899,2556400.0],["2006-10-05",26.0622,26.2428,25.4208,25.8634,1714400.0],["2006-10-06",25.5021,25.7008,25.204,25.5292,2105300.0],["2006-10-09",25.4298,26.3964,25.3034,26.026,3044200.0],["2006-10-10",26.5139,27.616,26.5139,27.363,7049200.0],["2006-10-11",27.1372,27.5527,26.6042,26.9836,3821100.0],["2006-10-12",27.3179,27.896,27.2817,27.8147,2906900.0],["2006-10-13",27.2817,27.4624,26.5229,26.7036,4303000.0],["2006-10-16",26.7758,27.0649,26.4597,26.6313,3370000.0],["2006-10-17",26.4687,26.5319,25.9267,26.1887,4647300.0],["2006-10-18",26.559,26.7397,26.0803,26.0983,2342700.0],["2006-10-19",26.4235,26.7939,26.026,26.5681,2751900.0],["2006-10-20",26.7397,26.7397,26.2067,26.3964,1896300.0],["2006-10-23",26.3513,26.559,26.1706,26.3422,3027100.0],["2006-10-24",26.2609,26.7668,26.1977,26.7397,2258300.0],["2006-10-25",26.7397,27.625,26.4868,27.4985,3625300.0],["2006-10-26",27.4985,27.9141,27.083,27.5527,3202300.0],["2006-10-27",27.5347,27.6792,26.7126,26.7849,3106200.0],["2006-10-30",26.6223,27.0107,26.1887,26.3242,3221100.0],["2006-10-31",26.3422,26.6132,25.9899,26.1164,2636700.0],["2006-11-01",26.3784,26.5681,25.7099,25.9718,2705800.0],["2006-11-02",25.8363,26.3784,25.6376,25.8996,2647600.0],["2006-11-03",25.8363,25.9267,25.3847,25.5021,2627300.0],["2006-11-06",25.6557,25.7912,25.2763,25.3395,2473000.0],["2006-11-07",24.933,25.5111,24.7162,25.3305,6521800.0],["2006-11-08",25.0323,25.2943,24.6258,24.8426,5601300.0],["2006-11-09",24.7071,24.7794,24.1922,24.2283,4772600.0],["2006-11-10",24.3006,24.942,24.2103,24.7613,3633600.0],["2006-11-13",24.7071,25.1769,24.4723,24.662,2305600.0],["2006-11-14",25.3847,25.9718,24.8968,25.8544,5579300.0],["2006-11-15",26.008,26.3874,25.6286,26.017,4202100.0],["2006-11-16",26.2158,27.2637,26.1616,26.8391,7002500.0],["2006-11-17",26.6494,27.1824,26.2971,27.0017,4088700.0],["2006-11-20",26.8843,27.2456,26.5139,26.7849,4023000.0],["2006-11-21",26.7397,27.074,26.6584,26.9475,2084100.0],["2006-11-22",27.2637,28.0135,27.1191,27.9141,5151300.0],["2006-11-24",27.7334,28.6368,27.5076,27.9864,2580500.0],["2006-11-27",28.0135,28.1219,27.1914,27.2908,3343400.0],["2006-11-28",27.2817,27.6792,26.9655,27.3721,3516500.0],["2006-11-29",27.616,28.0496,27.1191,27.9141,3170100.0],["2006-11-30",28.7633,29.3956,28.167,29.0885,6763600.0],["2006-12-01",29.2511,29.513,28.6639,29.0523,5347200.0],["2006-12-04",29.0704,29.1246,28.5735,28.8265,2917900.0],["2006-12-05",28.4651,30.1996,28.4651,29.6937,10073900.0],["2006-12-06",29.9286,30.3261,29.6486,29.8202,6297700.0],["2006-12-07",29.4498,29.4498,28.5826,28.7632,6102900.0],["2006-12-08",28.7542,29.0433,28.0677,28.2754,6185400.0],["2006-12-11",28.2664,28.8084,28.1399,28.5555,2659100.0],["2006-12-12",28.5916,28.6187,28.0315,28.2212,2421700.0],["2006-12-13",28.3206,29.0885,28.2935,28.7361,4284600.0],["2006-12-14",28.8355,29.5402,28.5013,29.1788,4455100.0],["2006-12-15",29.5221,29.5853,29.1336,29.2691,3052900.0],["2006-12-18",29.4859,29.4859,28.9439,29.1607,2015800.0],["2006-12-19",28.8175,28.8175,28.3658,28.6368,3060000.0],["2006-12-20",28.5464,28.9981,28.5464,28.7452,1641100.0],["2006-12-21",28.8988,28.9078,28.5826,28.8084,1683500.0],["2006-12-22",28.7271,28.8175,28.3748,28.5284,1189900.0],["2006-12-26",28.5464,28.7181,28.3748,28.6277,1018000.0],["2006-12-27",28.9078,29.3324,28.8175,29.1698,1804200.0],["2006-12-28",29.233,29.5221,28.7542,28.9981,1647100.0],["2006-12-29",28.962,29.3685,28.8988,29.1156,1465600.0],["2007-01-03",28.8626,29.1246,27.9864,28.4019,4542200.0],["2007-01-04",28.5916,28.5916,27.6792,28.0225,3257500.0],["2007-01-05",27.8057,28.2664,27.6882,28.0586,2105000.0],["2007-01-08",27.9412,28.0586,27.363,27.4624,3252800.0],["2007-01-09",27.5437,27.9954,27.4624,27.8599,2345400.0],["2007-01-10",27.7515,28.1941,27.5256,28.0135,2044200.0],["2007-01-11",28.1851,28.7,28.0315,28.5916,3267800.0],["2007-01-12",28.5916,28.8626,28.5013,28.5735,1972600.0],["2007-01-16",28.5735,28.7813,27.9231,28.3025,2721400.0],["2007-01-17",28.5284,29.0072,28.4742,28.6187,3452400.0],["2007-01-18",28.7813,28.9078,28.5013,28.6097,2015800.0],["2007-01-19",28.7903,29.4588,28.4019,29.2872,3377900.0],["2007-01-22",29.513,29.5944,28.8536,29.1878,3219500.0],["2007-01-23",29.7841,31.0397,29.5221,30.3893,6308800.0],["2007-01-24",30.3532,31.103,29.9647,30.8862,3545000.0],["2007-01-25",30.8049,30.8049,29.3956,29.5582,4991900.0],["2007-01-26",29.7841,29.9828,29.1336,29.2962,3308600.0],["2007-01-29",29.3956,29.8202,29.1246,29.2962,1780800.0],["2007-01-30",29.4588,29.6395,29.2149,29.2962,1389700.0],["2007-01-31",29.3595,30.7507,29.3053,30.561,4006100.0],["2007-02-01",30.85,31.3379,30.6603,30.832,3090500.0],["2007-02-02",30.9494,32.1961,30.85,31.9341,4704800.0],["2007-02-05",31.9341,32.0063,31.0578,31.374,2399100.0],["2007-02-06",31.1662,31.7263,31.0307,31.4824,2485900.0],["2007-02-07",31.5818,31.8347,30.9223,31.103,2497400.0],["2007-02-08",30.046,30.3532,29.4227,30.1635,4863400.0],["2007-02-09",29.9918,30.2177,28.9981,29.2149,5524400.0],["2007-02-12",29.0072,29.3504,28.6368,28.8084,3321000.0],["2007-02-13",29.0343,29.3595,28.7723,29.0072,2921700.0],["2007-02-14",29.0885,29.5853,28.9168,29.2872,2134200.0],["2007-02-15",30.0822,30.5339,29.766,30.1002,5025600.0],["2007-02-16",30.0009,30.1002,29.4047,29.8925,2296900.0],["2007-02-20",29.8112,30.1725,29.6847,29.7389,1889500.0],["2007-02-21",29.3595,29.7479,29.0072,29.6847,1953800.0],["2007-02-22",30.2899,30.2899,28.6097,28.8446,5386300.0],["2007-02-23",28.6277,28.8717,28.3658,28.5464,5603000.0],["2007-02-26",28.6639,28.9078,28.3748,28.6006,1890000.0],["2007-02-27",27.9322,28.0767,27.1011,27.625,4735900.0],["2007-02-28",27.4534,27.625,26.7126,26.9746,5862600.0],["2007-03-01",26.559,27.3179,25.6647,26.9655,5616300.0],["2007-03-02",26.7668,27.363,26.5229,26.6313,3610900.0],["2007-03-05",26.1345,26.4235,25.4931,25.5202,4934600.0],["2007-03-06",26.0351,26.3513,25.7731,26.017,4495000.0],["2007-03-07",26.4235,26.9384,26.0803,26.4145,5209700.0],["2007-03-08",26.6042,26.8752,26.4868,26.5952,3266600.0],["2007-03-09",26.7216,26.7397,25.7279,26.0622,4260600.0],["2007-03-12",25.7099,26.1074,25.0323,25.3034,5777600.0],["2007-03-13",24.9962,25.2492,24.3006,24.6981,7313900.0],["2007-03-14",24.8336,25.8363,24.409,25.5924,6159300.0],["2007-03-15",25.6105,26.288,25.5473,26.0351,4700300.0],["2007-03-16",25.9628,26.4506,25.5744,25.6557,3186000.0],["2007-03-19",25.8002,26.27,25.746,26.017,3461300.0],["2007-03-20",26.1615,26.4145,25.5382,25.8092,4521600.0],["2007-03-21",25.7912,26.7487,25.7008,26.7487,5358600.0],["2007-03-22",27.083,27.4534,26.4506,26.5861,4343500.0],["2007-03-23",26.6584,27.2908,26.2971,26.541,4461300.0],["2007-03-26",26.5771,26.6223,25.7731,26.0622,3834200.0],["2007-03-27",25.7008,25.7821,25.2943,25.6557,3754500.0],["2007-03-28",25.3034,25.4389,24.9601,25.1317,4950900.0],["2007-03-29",25.3305,25.3576,24.8155,25.0233,3096700.0],["2007-03-30",25.1678,25.3124,24.4813,24.7342,4087600.0],["2007-04-02",24.7523,25.2401,24.4,24.5536,3085900.0],["2007-04-03",24.6439,25.3034,24.5536,25.0504,4101900.0],["2007-04-04",24.942,25.0956,24.662,24.8788,2502000.0],["2007-04-05",24.8155,25.4118,24.7162,25.2853,4543100.0],["2007-04-09",25.2943,25.5653,25.1136,25.4389,2766200.0],["2007-04-10",25.4208,25.466,24.951,25.0685,3376000.0],["2007-04-11",24.9872,25.0323,24.6258,24.7433,3820400.0],["2007-04-12",24.5987,25.1769,24.3638,25.1136,3237400.0],["2007-04-13",25.2853,25.2943,24.7975,25.0594,2418400.0],["2007-04-16",25.1317,25.6828,25.0233,25.475,2996600.0],["2007-04-17",26.0441,26.0983,25.6918,26.008,3845800.0],["2007-04-18",25.9628,26.7668,25.6557,26.4958,4815200.0],["2007-04-19",26.27,27.0378,26.1435,26.3964,4277100.0],["2007-04-20",26.83,27.0288,26.3874,26.7578,3192700.0],["2007-04-23",26.812,26.812,26.1344,26.3513,2299700.0],["2007-04-24",26.3874,26.6765,25.8002,26.5861,4382800.0],["2007-04-25",26.6674,26.8842,26.3242,26.7036,3016000.0],["2007-04-26",26.2338,27.7876,26.2338,27.634,3851800.0],["2007-04-27",27.4443,27.5076,26.9927,27.2817,3208700.0],["2007-04-30",27.5527,27.625,26.8662,26.9023,3119400.0],["2007-05-01",26.8301,27.074,26.0532,26.7849,4348900.0],["2007-05-02",26.7126,27.2637,26.7126,26.9204,2468000.0],["2007-05-03",27.092,27.3992,26.8842,27.0469,2485500.0],["2007-05-04",27.1824,27.2004,26.5771,26.6584,2511700.0],["2007-05-07",26.6132,26.9023,26.0893,26.1435,2891000.0],["2007-05-08",26.017,26.541,25.746,26.3874,2431800.0],["2007-05-09",26.017,26.4235,25.8905,26.2429,3523100.0],["2007-05-10",26.008,26.0803,25.3937,25.5292,2742900.0],["2007-05-11",25.7641,25.9628,25.3124,25.4479,1901100.0],["2007-05-14",25.5653,25.5653,25.0052,25.2311,2439000.0],["2007-05-15",25.2311,25.5563,24.951,25.2943,3208500.0],["2007-05-16",25.3304,25.5111,24.9962,25.4569,1824900.0],["2007-05-17",25.4569,26.0531,25.3937,25.8815,2441600.0],["2007-05-18",26.017,26.5952,25.6015,25.7912,1811500.0],["2007-05-21",25.755,26.3422,25.7189,26.026,2453300.0],["2007-05-22",26.017,27.3269,25.5744,27.2817,4453900.0],["2007-05-23",27.896,27.9141,26.7758,26.8933,3480700.0],["2007-05-24",26.7397,28.1399,26.6945,27.1643,6131500.0],["2007-05-25",27.2727,27.6882,26.7668,27.0649,3051000.0],["2007-05-29",27.0649,27.4172,26.8481,26.9926,1972900.0],["2007-05-30",26.7397,26.9836,26.5229,26.9565,2936400.0],["2007-05-31",26.9384,27.1011,26.3061,26.4958,4457100.0],["2007-06-01",26.5319,26.6403,25.8815,25.9809,3569800.0],["2007-06-04",25.8996,26.2971,25.7279,26.2338,3133300.0],["2007-06-05",26.1435,26.3332,25.8544,26.0983,2834400.0],["2007-06-06",25.9447,26.017,25.6105,25.7099,2475200.0],["2007-06-07",26.008,26.008,24.68,24.7342,4788400.0],["2007-06-08",24.8246,25.5111,24.4813,25.4298,3451000.0],["2007-06-11",25.3124,25.4298,24.6891,24.9239,2606000.0],["2007-06-12",24.68,24.8155,24.3277,24.3909,3847400.0],["2007-06-13",24.5716,24.7523,24.2645,24.7071,3235900.0],["2007-06-14",24.7704,24.8426,24.3638,24.4813,2601300.0],["2007-06-15",24.7523,25.0414,24.5445,24.5897,2438000.0],["2007-06-18",24.68,24.7975,23.9935,24.0928,4224200.0],["2007-06-19",24.0748,24.4813,23.8218,24.3548,4095500.0],["2007-06-20",24.3638,24.4813,23.876,23.876,2779600.0],["2007-06-21",23.7676,24.0838,23.5508,24.0115,2507000.0],["2007-06-22",23.8489,23.9212,23.4153,23.4876,3462100.0],["2007-06-25",23.4876,23.7857,22.9727,23.0901,4673500.0],["2007-06-26",22.8101,23.5147,22.5029,22.6023,5408200.0],["2007-06-27",22.4216,23.063,22.4035,23.0359,5177900.0],["2007-06-28",22.8101,23.1533,22.6475,22.783,2643800.0],["2007-06-29",22.8372,22.8914,22.3493,22.5661,3239700.0],["2007-07-02",22.3403,22.521,22.1235,22.3764,3924200.0],["2007-07-03",22.53,22.8281,22.4397,22.6113,2642100.0],["2007-07-05",22.7378,23.0901,22.5842,22.9907,3771000.0],["2007-07-06",23.0359,23.8399,22.7559,23.6592,5380700.0],["2007-07-09",23.6321,23.8309,23.2256,23.2708,3095700.0],["2007-07-10",23.1443,23.1533,22.7197,22.8191,4429700.0],["2007-07-11",22.7739,23.1714,22.5119,22.792,4819300.0],["2007-07-12",22.792,23.1533,22.6746,23.0178,2177200.0],["2007-07-13",22.9636,24.0748,22.9636,23.8851,5158800.0],["2007-07-16",23.6683,24.3367,23.6683,23.9935,3825300.0],["2007-07-17",24.1199,24.1832,23.587,23.6773,2599400.0],["2007-07-18",23.4424,23.7586,22.7649,23.1624,4014200.0],["2007-07-19",23.343,23.4876,23.1262,23.3069,2917800.0],["2007-07-20",23.1082,23.2256,22.4216,22.8281,3610200.0],["2007-07-23",22.8552,22.8823,22.1325,22.3584,5394200.0],["2007-07-24",22.0241,22.0241,21.2292,21.3376,6803900.0],["2007-07-25",21.5724,22.1145,20.7955,21.2834,4935200.0],["2007-07-26",20.8678,21.0304,20.0548,20.6058,7708100.0],["2007-07-27",20.3439,21.1388,20.1903,20.371,5258400.0],["2007-07-30",20.4252,20.66,20.2535,20.5155,4877500.0],["2007-07-31",20.7142,21.0033,19.7115,19.8109,4751100.0],["2007-08-01",19.4044,19.856,17.0285,19.8109,11022800.0],["2007-08-02",19.9735,20.7775,19.9102,20.7052,9246200.0],["2007-08-03",20.5697,20.8136,19.3953,19.5037,8239600.0],["2007-08-06",19.5128,20.1361,18.7449,20.0548,6323700.0],["2007-08-07",20.0096,21.1027,19.6844,20.7323,7099600.0],["2007-08-08",21.0033,22.5842,20.7775,21.979,11215200.0],["2007-08-09",21.4098,23.0359,20.9581,22.7197,9525600.0],["2007-08-10",22.3764,23.0811,21.6899,22.0332,8622800.0],["2007-08-13",22.3132,22.4668,20.7233,20.8769,5050600.0],["2007-08-14",20.4342,20.9943,20.0728,20.2174,4690900.0],["2007-08-15",20.0006,20.4523,19.5218,19.6754,6314000.0],["2007-08-16",18.7991,20.4523,18.0222,20.2806,11103900.0],["2007-08-17",21.2021,21.6628,20.2084,20.4432,8053800.0],["2007-08-20",20.4613,20.6691,19.5489,19.8922,5082700.0],["2007-08-21",18.8714,19.4224,18.6275,19.052,6895100.0],["2007-08-22",20.0367,20.3258,19.4405,20.0096,7178000.0],["2007-08-23",20.6781,20.8136,19.9464,20.4613,5741100.0],["2007-08-24",20.38,20.8678,20.1451,20.8588,5040000.0],["2007-08-27",20.7233,20.9491,19.856,19.8741,4421500.0],["2007-08-28",19.7747,19.838,18.9798,19.0249,4987900.0],["2007-08-29",19.1875,19.4766,18.772,19.4586,3323500.0],["2007-08-30",19.1514,19.4134,18.8985,19.1243,3446700.0],["2007-08-31",20.0277,20.0548,18.9888,19.296,4537400.0],["2007-09-04",19.2327,20.0367,19.1243,19.7296,2817100.0],["2007-09-05",19.5218,19.585,18.9075,19.1424,3344300.0],["2007-09-06",19.2327,19.2688,18.7901,18.9527,2864900.0],["2007-09-07",18.2932,18.6365,18.0674,18.3745,4504300.0],["2007-09-10",18.3203,18.5823,17.7783,17.9951,4244300.0],["2007-09-11",18.0674,18.1667,17.8235,17.977,3033200.0],["2007-09-12",17.9319,18.0854,17.7151,17.7693,2538900.0],["2007-09-13",17.9048,18.2751,17.706,18.0854,2813100.0],["2007-09-14",17.977,18.8985,17.7151,18.8352,4433500.0],["2007-09-17",18.6455,19.1695,18.5462,18.8894,2782700.0],["2007-09-18",19.1062,20.7142,18.7991,20.5245,8262100.0],["2007-09-19",20.8678,21.6718,19.7567,20.2445,8389500.0],["2007-09-20",20.1813,20.2445,18.8985,19.1062,4070500.0],["2007-09-21",19.3773,19.3773,18.7088,18.9346,4134100.0],["2007-09-24",18.9707,18.9707,18.0764,18.1306,3740200.0],["2007-09-25",17.6609,18.239,17.444,18.0312,5650300.0],["2007-09-26",18.1577,18.4197,17.6157,17.6789,4453100.0],["2007-09-27",17.8957,18.2751,17.5705,18.0764,5372100.0],["2007-09-28",18.0764,18.4558,17.9861,18.0583,3336200.0],["2007-10-01",18.2932,18.7901,18.239,18.6546,3359400.0],["2007-10-02",18.7991,20.3981,18.781,20.0728,9218800.0],["2007-10-03",20.0457,21.2292,20.0006,20.3529,7127800.0],["2007-10-04",20.4794,20.5516,19.1333,19.9283,6203200.0],["2007-10-05",20.2445,20.6239,19.8741,20.5065,3958200.0],["2007-10-08",20.5697,20.5968,20.1,20.2445,2391400.0],["2007-10-09",20.3168,20.5968,20.0006,20.5336,2524800.0],["2007-10-10",20.4884,21.2021,20.4071,20.8859,3700100.0],["2007-10-11",21.2201,21.5182,20.8859,21.1027,6156700.0],["2007-10-12",21.1388,21.184,20.4342,20.5426,2691700.0],["2007-10-15",20.5787,20.6149,19.7838,20.0096,3444200.0],["2007-10-16",19.8741,19.8922,19.2056,19.314,3830500.0],["2007-10-17",19.5308,19.9193,18.8894,19.314,4084800.0],["2007-10-18",18.8081,19.1153,18.4739,18.6636,4736800.0],["2007-10-19",18.7901,19.2508,18.4648,18.5371,4713800.0],["2007-10-22",18.2842,20.1903,18.1848,19.6031,6492500.0],["2007-10-23",19.9554,20.109,19.3321,19.5489,3836400.0],["2007-10-24",19.4857,20.109,19.1695,20.0367,4857400.0],["2007-10-25",20.0186,20.9491,19.8741,20.4974,6033900.0],["2007-10-26",20.8859,21.1479,20.3258,20.8678,3977000.0],["2007-10-29",21.0214,21.2743,20.4252,20.7233,2715100.0],["2007-10-30",20.7142,21.0395,20.0638,20.7684,3758000.0],["2007-10-31",20.8949,21.1117,20.2806,20.6962,6789400.0],["2007-11-01",20.2896,20.3619,19.847,20.1541,5359600.0],["2007-11-02",20.1361,20.4342,19.576,20.0096,5151200.0],["2007-11-05",18.9256,20.0728,18.8081,19.6031,4629000.0],["2007-11-06",19.585,19.8741,18.9436,19.847,3712400.0],["2007-11-07",19.1333,19.7205,18.9707,18.9978,2474100.0],["2007-11-08",18.763,19.2869,18.2029,18.8714,4727600.0],["2007-11-09",18.3835,19.2417,18.1667,19.0069,3995300.0],["2007-11-12",18.8262,19.6754,18.7991,18.8894,3567800.0],["2007-11-13",19.2959,19.9283,19.1333,19.856,2856100.0],["2007-11-14",20.2535,20.5245,19.5579,19.6844,3322400.0],["2007-11-15",19.5399,20.0096,19.2417,19.4134,2796800.0],["2007-11-16",19.4405,19.576,18.8533,19.1785,3115100.0],["2007-11-19",19.0791,19.1966,18.1487,18.2209,4759900.0],["2007-11-20",18.2571,18.51,17.0737,17.6157,6639600.0],["2007-11-21",17.5344,17.5344,16.4594,16.6129,8572800.0],["2007-11-23",16.7485,17.2995,16.7033,17.1459,2641300.0],["2007-11-26",16.9833,17.0827,16.369,16.3781,4324500.0],["2007-11-27",16.5045,17.1369,16.2606,16.6039,4982800.0],["2007-11-28",16.893,17.7151,16.8117,17.5434,4577600.0],["2007-11-29",17.4802,17.6157,17.0285,17.3266,3104400.0],["2007-11-30",17.8506,18.772,17.8506,18.6726,5380700.0],["2007-12-03",18.5552,19.2327,18.23,18.8443,2958700.0],["2007-12-04",18.6726,18.9617,18.3474,18.4016,3269000.0],["2007-12-05",18.6094,18.9978,18.2571,18.7178,2778200.0],["2007-12-06",18.8443,21.3195,18.2932,21.1569,11670200.0],["2007-12-07",21.2201,21.455,20.0819,20.4884,5952500.0],["2007-12-10",20.5065,20.6962,19.9825,20.2806,6113200.0],["2007-12-11",20.371,20.7594,18.6546,18.9707,5840300.0],["2007-12-12",19.7476,20.0638,18.4287,18.8894,5128000.0],["2007-12-13",18.6907,19.2688,18.4106,19.1153,2799700.0],["2007-12-14",19.052,19.4134,18.6907,18.7901,2985900.0],["2007-12-17",18.6636,19.2146,18.3293,18.6817,2841700.0],["2007-12-18",18.8894,19.1243,18.248,18.5642,3002800.0],["2007-12-19",18.4016,18.7991,18.2209,18.5552,3785100.0],["2007-12-20",18.6546,18.772,18.1758,18.7539,2681200.0],["2007-12-21",18.8533,19.1875,18.51,19.052,3776400.0],["2007-12-24",18.9978,19.2688,18.7991,19.1333,1387100.0],["2007-12-26",19.052,19.2146,18.7539,18.9978,2041600.0],["2007-12-27",18.6184,18.8985,18.3022,18.3836,1886400.0],["2007-12-28",18.6455,18.6546,17.9319,18.1216,2002100.0],["2007-12-31",18.0674,18.4468,17.6699,18.1216,2819600.0],["2008-01-02",18.0854,18.239,17.5615,17.6609,2686500.0],["2008-01-03",17.6608,17.7421,16.5316,16.5768,4282800.0],["2008-01-04",16.351,16.4323,15.3121,15.5108,7825700.0],["2008-01-07",15.556,15.836,14.9598,15.2037,5331000.0],["2008-01-08",15.2218,15.6644,14.4358,14.49,6627300.0],["2008-01-09",14.5352,14.9327,13.9932,14.9146,6093100.0],["2008-01-10",14.8333,15.7818,14.5171,15.1947,7462800.0],["2008-01-11",15.0411,15.3031,14.3184,14.6978,4613900.0],["2008-01-14",14.7791,15.2398,14.2642,15.1224,3403600.0],["2008-01-15",14.7339,14.9688,14.5262,14.5894,3716300.0],["2008-01-16",14.4991,15.818,14.4449,15.2037,5145600.0],["2008-01-17",15.1043,15.8631,14.9146,15.4747,5950500.0],["2008-01-18",15.565,16.098,15.2308,15.6192,4652200.0],["2008-01-22",14.9417,17.2995,14.8875,16.3419,6875100.0],["2008-01-23",16.2516,18.8443,15.8451,18.5733,10353900.0],["2008-01-24",18.9075,19.9464,18.3113,19.6212,10472200.0],["2008-01-25",20.2987,21.6176,19.043,19.3863,11519000.0],["2008-01-28",19.2779,20.3981,18.2932,20.2084,7026500.0],["2008-01-29",20.2084,20.651,19.314,20.389,6567100.0],["2008-01-30",20.0457,21.2292,19.4857,19.856,7470400.0],["2008-01-31",19.5218,21.5453,19.305,21.0304,7904000.0],["2008-02-01",20.9943,21.5363,20.0277,21.4279,8003300.0],["2008-02-04",21.3737,21.3827,19.8922,20.1903,4573800.0],["2008-02-05",19.856,21.3647,19.7386,19.7567,6622600.0],["2008-02-06",19.8289,20.0096,18.8352,19.0882,4856000.0],["2008-02-07",18.6997,20.0096,18.6275,19.1333,5944800.0],["2008-02-08",18.8533,19.4676,18.6726,19.0701,4376100.0],["2008-02-11",19.0701,20.0999,18.5642,19.6573,4944200.0],["2008-02-12",19.8018,20.1993,19.1695,19.4947,3563500.0],["2008-02-13",19.6934,20.0999,19.314,20.0457,4088800.0],["2008-02-14",20.0819,20.0909,19.4224,19.5037,2990900.0],["2008-02-15",19.3863,19.6934,18.3564,18.7449,3666100.0],["2008-02-19",18.9346,19.052,18.5191,18.6907,2996500.0],["2008-02-20",18.2842,19.5579,18.239,19.4314,3218700.0],["2008-02-21",19.585,20.0819,18.9075,18.9888,3656800.0],["2008-02-22",19.0791,19.3502,18.5191,19.2598,2790500.0],["2008-02-25",19.2417,19.8922,18.781,19.8018,3208600.0],["2008-02-26",19.6844,21.4731,19.5399,20.8859,6247600.0],["2008-02-27",20.4161,22.1325,20.4161,21.5273,8989100.0],["2008-02-28",21.3285,21.4821,20.1903,20.3168,5126200.0],["2008-02-29",20.0819,20.0819,19.043,19.1604,4243400.0],["2008-03-03",19.1153,19.1153,18.3384,18.6004,3940400.0],["2008-03-04",18.3745,19.4676,18.1667,19.2598,4876800.0],["2008-03-05",19.5941,19.6754,18.7539,19.2056,3419400.0],["2008-03-06",19.0611,19.0611,17.8415,17.977,4970600.0],["2008-03-07",17.6609,18.2209,17.1008,17.6247,4721400.0],["2008-03-10",17.6157,18.0132,16.8569,17.1008,4173800.0],["2008-03-11",17.6157,18.3474,16.8569,18.248,5102500.0],["2008-03-12",18.3203,18.4648,17.5163,17.5705,3069100.0],["2008-03-13",17.3085,18.5552,16.884,18.3745,4526700.0],["2008-03-14",18.6997,18.6997,17.2092,17.5886,4521300.0],["2008-03-17",16.8478,17.8867,16.5407,17.3808,5204800.0],["2008-03-18",18.0403,19.4405,18.0403,19.1514,6116600.0],["2008-03-19",19.1695,20.2716,19.1695,19.4224,5725500.0],["2008-03-20",19.4766,21.2472,19.2508,20.8678,6691100.0],["2008-03-24",20.8678,22.7287,20.8678,21.8434,9030700.0],["2008-03-25",21.5092,21.9157,21.0304,21.6357,4877500.0],["2008-03-26",21.1298,21.6357,20.2626,20.3981,4624800.0],["2008-03-27",20.4794,21.6266,20.3619,20.5787,5307100.0],["2008-03-28",20.5968,20.8498,20.1,20.2897,3372300.0],["2008-03-31",20.2806,21.3647,19.9193,21.2111,7374100.0],["2008-04-01",21.5544,22.7649,21.4189,22.6926,6682200.0],["2008-04-02",22.5932,23.605,21.6537,21.9067,8351500.0],["2008-04-03",21.7079,22.7288,21.1117,22.5933,5956200.0],["2008-04-04",22.2229,22.7288,21.7712,22.1054,4716700.0],["2008-04-07",22.2861,22.6836,21.8073,21.8977,3709200.0],["2008-04-08",21.7351,21.8615,20.8859,21.3918,5050000.0],["2008-04-09",21.3647,21.5453,20.5155,20.5516,4711500.0],["2008-04-10",20.6058,21.3556,20.5607,20.7865,2531200.0],["2008-04-11",20.5426,20.7323,20.118,20.2987,2277400.0],["2008-04-14",20.2535,20.389,19.4766,19.6663,3089200.0],["2008-04-15",20.0548,20.3258,19.3773,20.109,2526700.0],["2008-04-16",20.2264,21.3556,20.0096,21.3105,3322600.0],["2008-04-17",21.175,21.455,20.7413,21.3466,2681500.0],["2008-04-18",21.6989,21.9699,21.1208,21.464,3214700.0],["2008-04-21",21.2653,21.6357,20.9943,21.464,2387200.0],["2008-04-22",21.3285,21.717,20.8768,21.184,2778200.0],["2008-04-23",21.3376,21.3827,19.7296,19.8831,4348300.0],["2008-04-24",19.8741,21.0485,19.4405,20.9039,5475000.0],["2008-04-25",20.931,21.4189,20.5787,21.2111,2399800.0],["2008-04-28",21.1388,21.8344,20.6239,21.5363,2150500.0],["2008-04-29",21.2743,21.5453,20.7865,21.193,1671500.0],["2008-04-30",21.4369,21.455,20.4342,20.4523,2547800.0],["2008-05-01",20.4071,21.8886,20.1903,21.6537,3674400.0],["2008-05-02",21.9067,22.2861,21.4279,21.5905,1998900.0],["2008-05-05",21.4098,22.6023,21.3014,22.4306,4877800.0],["2008-05-06",22.0151,22.7378,21.2743,22.6023,5549600.0],["2008-05-07",22.5571,22.8372,21.5002,21.5544,3796900.0],["2008-05-08",21.6808,21.7802,20.9401,21.1388,3157300.0],["2008-05-09",21.0123,21.446,20.4252,20.6691,3416400.0],["2008-05-12",20.8949,21.1388,20.4613,21.1117,1773900.0],["2008-05-13",21.0033,21.3827,20.4703,21.0214,3765400.0],["2008-05-14",21.0485,21.8796,21.0485,21.446,4836200.0],["2008-05-15",21.5002,22.4939,21.4731,22.4035,6528700.0],["2008-05-16",22.9636,23.0359,21.8254,22.5119,4620200.0],["2008-05-19",22.4668,22.6203,21.8344,22.0422,3011200.0],["2008-05-20",21.717,21.8706,20.6871,20.913,4765200.0],["2008-05-21",20.922,20.9401,19.8651,19.9193,3981300.0],["2008-05-22",19.9915,20.2987,19.5128,19.7205,3376600.0],["2008-05-23",19.6212,19.6844,18.6997,19.034,4978700.0],["2008-05-27",18.9165,19.5128,18.1667,19.3321,4972500.0],["2008-05-28",19.4224,19.9373,19.2418,19.7115,4173100.0],["2008-05-29",19.7115,19.7115,18.8443,18.9978,4839500.0],["2008-05-30",19.1695,19.3411,18.7178,19.034,3008200.0],["2008-06-02",18.9798,19.1243,18.492,18.9346,5105900.0],["2008-06-03",19.3231,19.856,19.0611,19.5128,7347500.0],["2008-06-04",19.4315,19.8741,18.9888,18.9888,5273600.0],["2008-06-05",19.1514,19.1604,17.8777,18.4558,7882700.0],["2008-06-06",18.2751,18.3293,17.3356,17.435,5516200.0],["2008-06-09",17.5976,18.0583,16.8569,17.444,4952000.0],["2008-06-10",17.0917,18.4197,16.9833,18.2661,5553000.0],["2008-06-11",18.2661,18.3745,17.2453,17.2814,4041800.0],["2008-06-12",17.3989,18.0312,17.3808,17.4621,2904600.0],["2008-06-13",17.5525,18.0222,17.5525,17.9861,2807000.0],["2008-06-16",17.8867,18.4739,17.7241,18.4378,2869900.0],["2008-06-17",18.6546,18.7088,17.9228,18.3203,3376400.0],["2008-06-18",18.1848,18.4829,17.9319,18.3474,2985100.0],["2008-06-19",18.1306,18.8352,17.959,18.8172,2825300.0],["2008-06-20",18.4377,18.8081,18.1125,18.1667,2635800.0],["2008-06-23",18.2932,18.3745,17.0827,17.2092,4242600.0],["2008-06-24",17.1459,18.4106,16.8207,17.8235,7940600.0],["2008-06-25",17.9228,18.8623,17.8415,18.2571,3976300.0],["2008-06-26",17.8867,18.1125,17.2092,17.2634,3871300.0],["2008-06-27",17.173,17.5163,16.8207,17.3085,3209700.0],["2008-06-30",17.3085,17.5344,16.884,16.9201,2545800.0],["2008-07-01",16.622,17.8957,16.622,17.8957,5720800.0],["2008-07-02",17.9319,18.0222,17.0195,17.0375,3131100.0],["2008-07-03",17.1098,17.4531,16.5226,17.0285,2830700.0],["2008-07-07",17.0556,17.435,15.809,16.6672,4927900.0],["2008-07-08",16.631,17.5796,16.3148,17.444,5909800.0],["2008-07-09",17.8596,17.977,16.3058,16.4774,3250200.0],["2008-07-10",16.2426,16.5497,15.6554,15.827,4553300.0],["2008-07-11",15.4295,16.3419,15.1405,15.5741,6902200.0],["2008-07-14",16.2155,16.4503,15.5741,15.8089,5414000.0],["2008-07-15",15.4476,16.098,14.6797,15.7909,4399500.0],["2008-07-16",15.818,17.0195,15.3934,16.7214,4205500.0],["2008-07-17",17.0104,18.1216,16.7394,17.2453,8335800.0],["2008-07-18",17.7151,17.8596,16.7213,17.0917,3622500.0],["2008-07-21",17.1821,17.697,16.9833,17.3898,3715500.0],["2008-07-22",17.2272,18.51,16.7575,18.4106,4062300.0],["2008-07-23",18.4016,19.856,18.0854,19.043,5776100.0],["2008-07-24",18.8985,18.9888,17.2634,17.4169,5435800.0],["2008-07-25",17.4711,18.3203,17.1098,17.5434,3396300.0],["2008-07-28",17.5073,18.1577,16.884,16.9382,2468200.0],["2008-07-29",16.9562,18.23,16.9562,18.0403,3362300.0],["2008-07-30",18.2119,18.7901,17.444,17.9138,4435900.0],["2008-07-31",17.6699,18.5552,17.4079,18.1487,3161400.0],["2008-08-01",18.3474,18.3474,17.3989,17.9228,3179300.0],["2008-08-04",17.8957,18.0854,17.0827,17.4621,4039500.0],["2008-08-05",17.7151,18.0222,17.1911,17.8777,2932400.0],["2008-08-06",17.7602,18.1577,17.2182,17.8235,3076000.0],["2008-08-07",17.444,18.6184,17.435,18.0222,3861100.0],["2008-08-08",17.8415,19.3231,17.7693,19.052,3583500.0],["2008-08-11",18.9707,20.4794,18.8985,19.3321,5222900.0],["2008-08-12",19.2689,19.5489,18.4829,18.6455,4757700.0],["2008-08-13",19.0069,19.1062,18.2029,18.8262,4014800.0],["2008-08-14",18.6817,20.4071,18.6004,20.0819,7222800.0],["2008-08-15",20.642,21.7621,20.642,21.0666,8047400.0],["2008-08-18",21.2292,21.2292,19.7928,20.0638,4235400.0],["2008-08-19",19.6934,19.9915,19.1966,19.2779,3599100.0],["2008-08-20",19.2959,19.7567,18.9888,19.6573,3266100.0],["2008-08-21",19.4224,20.8769,19.2869,20.642,4485900.0],["2008-08-22",20.8949,21.1208,20.118,21.0485,3275600.0],["2008-08-25",20.6329,20.9672,20.1271,20.2355,3565700.0],["2008-08-26",20.2626,20.8678,19.7928,20.1722,3249000.0],["2008-08-27",20.2535,21.2924,20.1722,21.1479,4954700.0],["2008-08-28",21.3014,22.1867,21.1117,22.1416,4903100.0],["2008-08-29",21.6086,22.6926,21.6086,22.4758,4101500.0],["2008-09-02",22.9907,23.7947,22.2409,22.4126,5366300.0],["2008-09-03",22.53,22.9998,21.7531,22.4035,5820000.0],["2008-09-04",21.9519,22.9094,21.2834,22.6474,8532200.0],["2008-09-05",21.9338,22.1867,20.922,21.8615,8442100.0],["2008-09-08",23.4605,24.5626,22.6655,23.9122,13723300.0],["2008-09-09",23.334,23.8851,21.3556,21.9157,9783000.0],["2008-09-10",22.2048,22.9004,21.5544,22.3222,5609200.0],["2008-09-11",21.7621,23.1262,21.6086,22.6203,8766200.0],["2008-09-12",22.3493,23.4966,22.268,22.9727,5343300.0],["2008-09-15",21.7621,22.783,21.455,21.5182,6598500.0],["2008-09-16",20.7142,22.7017,20.7142,22.259,7777000.0],["2008-09-17",21.8073,22.3222,20.9943,21.6357,7863500.0],["2008-09-18",22.1145,22.7649,19.8922,22.539,11015000.0],["2008-09-19",24.6258,25.2943,22.7468,24.2464,12688300.0],["2008-09-22",24.0386,24.2916,22.0603,22.2409,7052400.0],["2008-09-23",22.1867,22.5842,20.922,21.2472,5838700.0],["2008-09-24",21.455,22.539,20.8859,22.1958,4896900.0],["2008-09-25",22.3855,23.5689,21.8344,23.3792,5676800.0],["2008-09-26",22.521,23.7767,22.2771,23.7044,4097600.0],["2008-09-29",23.5237,23.5237,21.2292,22.0241,6873000.0],["2008-09-30",22.25,22.9636,21.4098,22.792,4678100.0],["2008-10-01",22.521,23.2346,22.1325,23.1714,3961000.0],["2008-10-02",22.9636,23.3972,21.4008,21.4731,4158700.0],["2008-10-03",21.6357,22.0422,19.6483,19.7838,8786100.0],["2008-10-06",18.9707,19.3411,17.5976,19.1424,8306700.0],["2008-10-07",19.6031,19.7115,17.6247,17.7512,5108100.0],["2008-10-08",17.4079,19.2869,17.1821,18.2932,8124400.0],["2008-10-09",18.9075,18.9075,16.8478,17.0466,5043900.0],["2008-10-10",16.3239,18.6004,15.6373,18.3926,8696600.0],["2008-10-13",18.9346,19.1966,17.6789,18.6094,5407200.0],["2008-10-14",18.8533,19.5489,17.7151,18.0945,5921600.0],["2008-10-15",17.6699,17.8596,16.622,16.8207,5748400.0],["2008-10-16",16.8749,17.6247,15.6463,17.4621,7535700.0],["2008-10-17",16.6762,18.3203,16.4955,17.8054,6181700.0],["2008-10-20",18.2029,19.4947,17.5796,19.4224,5104500.0],["2008-10-21",18.8804,19.6483,18.4649,18.5823,3466400.0],["2008-10-22",17.977,18.9256,17.3266,17.9951,4160300.0],["2008-10-23",17.8235,17.9409,15.4115,16.6672,6591300.0],["2008-10-24",14.4539,16.9382,14.4539,16.1793,5198000.0],["2008-10-27",15.7547,17.0195,15.6283,15.7457,3559700.0],["2008-10-28",16.2968,17.1008,14.9327,17.0917,4796200.0],["2008-10-29",17.0917,19.0882,16.1161,18.2029,5667300.0],["2008-10-30",18.8985,19.3411,18.5281,19.1333,4336300.0],["2008-10-31",18.8533,21.1388,18.3113,20.8859,6862000.0],["2008-11-03",20.8588,21.5182,19.8199,20.3619,3916600.0],["2008-11-04",20.8317,21.5002,20.3168,20.7775,4189700.0],["2008-11-05",20.4613,21.1569,18.6726,18.7268,4954000.0],["2008-11-06",18.6004,18.7539,17.8596,18.4829,3676200.0],["2008-11-07",18.6636,18.8352,16.9201,17.5525,3553300.0],["2008-11-10",17.968,18.0403,16.9382,17.1188,3286000.0],["2008-11-11",16.1432,17.8235,16.1342,17.1008,5229000.0],["2008-11-12",17.0827,17.1008,16.08,16.1522,4330500.0],["2008-11-13",15.9445,16.3058,14.1016,16.3058,7463400.0],["2008-11-14",15.818,17.164,15.7005,15.7367,4436800.0],["2008-11-17",15.5289,16.089,15.005,15.6644,3193300.0],["2008-11-18",15.5921,16.1974,14.9507,15.6644,3661900.0],["2008-11-19",15.5199,15.5379,14.3003,14.3003,4344900.0],["2008-11-20",14.0022,14.8604,13.397,13.4602,5190800.0],["2008-11-21",14.4539,14.8243,12.2406,13.5415,7719400.0],["2008-11-24",13.7131,15.9625,13.6409,15.4657,6563900.0],["2008-11-25",15.9806,17.426,15.4657,16.7485,6680100.0],["2008-11-26",16.0529,18.5552,16.0529,18.2209,5902700.0],["2008-11-28",18.0222,18.2571,17.3718,18.0041,1036200.0],["2008-12-01",17.2543,17.7964,15.4747,15.5289,5569900.0],["2008-12-02",16.2426,16.8027,15.3753,16.4774,4273700.0],["2008-12-03",16.08,18.0583,15.8541,17.3718,7180500.0],["2008-12-04",16.7936,19.5128,16.7936,18.5642,8991300.0],["2008-12-05",18.0764,20.1722,17.4621,19.9012,6872300.0],["2008-12-08",20.0548,20.3258,18.8352,20.118,5727500.0],["2008-12-09",19.7025,20.4071,18.3836,18.6094,5081200.0],["2008-12-10",18.492,19.4224,17.8867,19.3953,4310500.0],["2008-12-11",18.8352,19.6844,17.7783,18.0854,3291700.0],["2008-12-12",17.3898,19.1875,17.3898,18.9346,3621200.0],["2008-12-15",18.8352,18.8623,17.968,18.3745,2559900.0],["2008-12-16",18.7539,20.1541,18.5733,20.0728,5355700.0],["2008-12-17",19.5579,21.3466,19.4766,20.4794,5359500.0],["2008-12-18",21.2021,21.9518,19.9373,20.6329,4892400.0],["2008-12-19",20.5968,21.0304,19.5941,19.6031,4662200.0],["2008-12-22",19.585,19.6031,18.0854,18.5552,3201300.0],["2008-12-23",18.6817,19.0611,18.0312,18.3926,3007300.0],["2008-12-24",18.6004,18.6004,17.968,18.0041,963600.0],["2008-12-26",18.1577,18.492,17.9138,18.1396,1192800.0],["2008-12-29",18.1577,18.3474,17.5073,17.7964,1522600.0],["2008-12-30",18.0674,18.7268,17.6428,18.6004,1639600.0],["2008-12-31",18.6094,19.5128,18.239,19.3592,2619700.0],["2009-01-02",19.1604,19.6121,18.6275,19.5037,2248000.0],["2009-01-05",19.1785,20.3981,19.1785,20.0367,3615200.0],["2009-01-06",20.3258,20.5878,19.7567,20.3348,3450600.0],["2009-01-07",19.7476,19.9644,18.3835,18.6907,6802200.0],["2009-01-08",18.239,19.7205,18.1758,19.6031,3895000.0],["2009-01-09",19.4315,19.6031,18.1306,18.7178,5099200.0],["2009-01-12",19.1514,19.1514,17.3898,17.6338,2851000.0],["2009-01-13",17.2905,18.1035,17.1008,17.5615,3380900.0],["2009-01-14",17.3447,17.4802,16.6039,16.8659,2690200.0],["2009-01-15",16.8117,17.6518,16.2245,16.9201,3681100.0],["2009-01-16",17.2724,17.5525,16.2606,17.2634,3531600.0],["2009-01-20",17.2001,17.2001,15.9716,15.9806,4167500.0],["2009-01-21",16.1522,16.5316,15.285,16.5045,3615400.0],["2009-01-22",16.2335,16.5407,15.7276,16.0619,6060900.0],["2009-01-23",15.2127,16.6852,15.2037,16.1793,3467100.0],["2009-01-26",16.1703,17.4982,15.8541,16.64,4326700.0],["2009-01-27",16.4955,17.0285,16.2245,16.4052,1977700.0],["2009-01-28",16.8027,17.9319,16.8027,17.435,4567100.0],["2009-01-29",17.164,17.5253,15.9445,16.1251,4047200.0],["2009-01-30",16.2155,16.2155,15.1856,15.3753,4877800.0],["2009-02-02",15.2398,15.6915,14.9146,15.3392,3753700.0],["2009-02-03",15.6644,16.4594,15.276,16.3148,4047300.0],["2009-02-04",16.1974,16.8659,15.8903,16.0438,2708800.0],["2009-02-05",15.7457,16.631,15.6373,16.4323,5242600.0],["2009-02-06",16.4865,18.9346,16.2697,17.959,9048000.0],["2009-02-09",17.977,18.2209,17.3176,17.9138,4002300.0],["2009-02-10",17.6157,18.6636,16.5858,16.7846,5134900.0],["2009-02-11",16.2697,16.9291,15.9354,16.5949,4806700.0],["2009-02-12",16.0529,16.7033,15.565,16.6762,4332500.0],["2009-02-13",16.2787,17.2634,15.9625,16.9382,3706800.0],["2009-02-17",16.6671,16.6671,15.8812,16.1703,3503000.0],["2009-02-18",16.5858,16.7033,14.8785,15.5018,7265500.0],["2009-02-19",15.5108,15.9445,14.1829,14.2371,5332800.0],["2009-02-20",13.957,14.9688,13.7944,14.5262,6346600.0],["2009-02-23",14.743,15.1766,14.3455,14.3997,4539200.0],["2009-02-24",14.5533,15.9896,14.4087,15.4024,6604500.0],["2009-02-25",15.2398,15.5379,14.5442,15.1134,4501200.0],["2009-02-26",15.2579,15.6012,14.6255,14.7972,4250600.0],["2009-02-27",14.3365,15.0501,14.1558,14.3184,5398200.0],["2009-03-02",13.8306,14.5081,13.7131,13.8125,3267000.0],["2009-03-03",14.0022,14.0022,12.8098,12.9995,6898300.0],["2009-03-04",13.2615,13.8125,13.1892,13.4512,4807500.0],["2009-03-05",13.3428,13.4873,12.6743,13.0266,4383900.0],["2009-03-06",12.9453,13.397,12.5117,12.882,3747400.0],["2009-03-09",12.5297,13.5505,12.3942,12.9001,3948800.0],["2009-03-10",13.0627,14.752,13.0627,14.5713,5950000.0],["2009-03-11",14.6255,14.9417,14.0474,14.3907,5336000.0],["2009-03-12",14.3184,15.4476,13.9661,15.3482,3533500.0],["2009-03-13",15.6734,15.8993,14.8423,15.4115,3551400.0],["2009-03-16",15.5921,15.8451,14.4629,14.5533,6390600.0],["2009-03-17",14.9869,15.4115,14.5081,15.4115,3449100.0],["2009-03-18",15.3121,16.8569,14.752,16.2968,7340700.0],["2009-03-19",16.8388,17.0285,16.1432,16.1884,5064700.0],["2009-03-20",16.2516,16.4413,15.1495,15.3573,4087700.0],["2009-03-23",15.8541,17.0195,15.5108,17.0195,5378500.0],["2009-03-24",16.7123,17.3989,16.5678,16.7575,4798000.0],["2009-03-25",17.0285,18.248,16.5768,17.2905,8270300.0],["2009-03-26",17.697,18.2932,17.4621,18.0312,5164700.0],["2009-03-27",17.7512,18.0312,17.2905,17.5976,5093500.0],["2009-03-30",17.0917,17.1008,16.351,16.6672,3448200.0],["2009-03-31",16.7846,17.0285,15.9716,16.4052,3789000.0],["2009-04-01",16.08,17.2182,15.8089,16.7846,5404600.0],["2009-04-02",17.2814,17.8415,16.9653,17.5525,4334600.0],["2009-04-03",17.2453,17.8144,17.0285,17.7602,4025400.0],["2009-04-06",17.5163,17.5886,16.622,17.173,3294400.0],["2009-04-07",16.8117,17.0646,16.089,16.2606,2651500.0],["2009-04-08",17.2001,17.2001,15.4657,15.7367,5305900.0],["2009-04-09",16.2155,16.7123,15.9987,16.5136,3693200.0],["2009-04-13",16.0709,16.2968,15.7367,16.1793,3240100.0],["2009-04-14",16.1703,17.164,16.08,16.3419,5329800.0],["2009-04-15",16.2606,17.2634,16.1522,16.7755,6354900.0],["2009-04-16",16.8478,16.9833,16.1703,16.8117,5597000.0],["2009-04-17",16.9111,17.8506,16.8659,17.7693,5079100.0],["2009-04-20",17.5615,17.7693,16.8207,16.902,7015800.0],["2009-04-21",16.7033,17.9228,16.5678,17.7964,4740000.0],["2009-04-22",17.3356,18.9256,17.3356,17.8325,7620400.0],["2009-04-23",17.9409,18.763,17.3537,18.3564,6540000.0],["2009-04-24",17.8596,18.8623,17.8596,18.5823,7399900.0],["2009-04-27",18.2932,19.0611,18.0674,18.3926,5291300.0],["2009-04-28",18.0041,18.5642,17.8325,18.2119,4394700.0],["2009-04-29",18.6907,19.1966,18.2119,18.763,4133500.0],["2009-04-30",19.052,19.2417,18.1396,18.3022,5250800.0],["2009-05-01",18.2661,18.4649,17.4079,17.5886,3252800.0],["2009-05-04",17.7241,18.7359,17.5886,18.7268,4728000.0],["2009-05-05",18.6365,19.052,18.1848,18.9707,4315100.0],["2009-05-06",19.2689,19.3773,17.7873,18.6004,5574100.0],["2009-05-07",18.7088,18.8352,17.6879,17.8506,5766900.0],["2009-05-08",18.1758,18.7539,17.6518,18.6365,4707300.0],["2009-05-11",18.2932,18.7178,17.959,18.3384,2936500.0],["2009-05-12",18.4829,18.5733,17.5705,17.9048,2777400.0],["2009-05-13",17.5073,17.6609,16.7575,16.8749,3692200.0],["2009-05-14",16.893,17.5254,16.5678,16.9653,3299600.0],["2009-05-15",16.8388,17.4892,16.5858,16.7755,3512500.0],["2009-05-18",17.1911,17.7873,17.0195,17.7512,4640900.0],["2009-05-19",17.435,18.0132,17.1008,17.6247,5063200.0],["2009-05-20",17.8325,18.1487,17.0556,17.1459,5423900.0],["2009-05-21",16.9382,17.1008,16.2787,16.4774,4076400.0],["2009-05-22",16.5226,16.6491,16.0619,16.3781,2025200.0],["2009-05-26",16.2155,16.902,16.1884,16.7575,3658200.0],["2009-05-27",16.631,17.2543,16.2426,16.2787,4946200.0],["2009-05-28",16.5497,16.6852,15.4024,15.7547,5878200.0],["2009-05-29",15.8632,16.7846,15.8632,16.7846,7486000.0],["2009-06-01",17.0375,17.2363,16.7123,16.9833,3788900.0],["2009-06-02",16.8749,17.7331,16.7485,17.6428,5130000.0],["2009-06-03",17.5886,17.5886,16.3871,16.4774,6011600.0],["2009-06-04",16.4865,16.6129,15.9083,16.08,4312700.0],["2009-06-05",16.3058,16.351,15.547,15.6463,5359000.0],["2009-06-08",15.6644,16.0167,15.5199,15.8993,4074400.0],["2009-06-09",16.0348,16.351,15.8993,16.2877,3747700.0],["2009-06-10",16.4232,16.5316,15.827,16.1793,4933800.0],["2009-06-11",16.1613,16.2245,15.7186,15.7818,3423300.0],["2009-06-12",15.6554,15.7999,15.4024,15.5831,3834600.0],["2009-06-15",15.3663,15.6554,15.276,15.5921,4139000.0],["2009-06-16",15.9174,16.1161,15.3753,15.4566,3677400.0],["2009-06-17",15.5741,15.6825,15.0411,15.4295,4409000.0],["2009-06-18",15.3302,15.5108,14.743,14.8514,3717400.0],["2009-06-19",15.005,15.1224,14.8423,15.014,3444900.0],["2009-06-22",14.7701,15.1585,14.752,14.8423,2716900.0],["2009-06-23",15.0411,15.1043,14.6075,14.761,4148400.0],["2009-06-24",14.9056,15.285,14.5713,14.6707,3844300.0],["2009-06-25",14.5623,15.4386,14.5623,15.4386,3790500.0],["2009-06-26",15.3031,15.5199,15.0863,15.1676,2489700.0],["2009-06-29",15.3844,15.547,14.9056,15.4837,3378400.0],["2009-06-30",15.3934,15.6734,15.1585,15.3302,2828500.0],["2009-07-01",15.4205,15.6734,15.294,15.547,2303200.0],["2009-07-02",15.2398,15.547,15.0953,15.1314,1987500.0],["2009-07-06",15.014,15.0772,14.4991,14.6075,2631500.0],["2009-07-07",14.6075,14.7701,14.2552,14.3003,2810600.0],["2009-07-08",14.4629,14.5081,13.8306,14.0474,3667800.0],["2009-07-09",14.1739,14.4449,14.0293,14.2371,2476700.0],["2009-07-10",14.1829,14.2371,13.8035,14.1016,1944200.0],["2009-07-13",14.1739,14.219,13.7222,14.0654,2246700.0],["2009-07-14",14.1829,14.5623,13.9028,14.5171,2402000.0],["2009-07-15",14.8514,15.3302,14.752,15.285,3039300.0],["2009-07-16",15.276,15.5831,15.1043,15.4928,1562400.0],["2009-07-17",15.8812,15.9445,15.5379,15.6463,2360200.0],["2009-07-20",15.7186,15.8812,15.4115,15.5741,2606800.0],["2009-07-21",15.6644,15.8089,15.2308,15.4295,2037700.0],["2009-07-22",15.4024,16.1793,15.2398,16.1793,3903200.0],["2009-07-23",16.1884,17.3266,16.1071,17.1188,5223900.0],["2009-07-24",17.0375,17.2724,16.4503,17.2182,3415000.0],["2009-07-27",17.2092,17.6699,16.7394,17.426,4076300.0],["2009-07-28",17.2634,17.7964,17.1098,17.5976,2876200.0],["2009-07-29",17.5073,17.7151,17.2182,17.5434,2180800.0],["2009-07-30",17.7512,17.8415,17.2543,17.3808,2924300.0],["2009-07-31",17.426,17.8325,17.3447,17.6699,1973500.0],["2009-08-03",17.8777,18.248,17.5886,18.0222,2649200.0],["2009-08-04",17.9319,18.9346,17.426,18.5552,2833000.0],["2009-08-05",18.6184,18.8985,18.1758,18.781,2259500.0],["2009-08-06",18.7901,18.9617,18.4468,18.5552,2015300.0],["2009-08-07",18.8714,19.8199,18.8352,19.6844,3619700.0],["2009-08-10",19.576,19.6483,18.7088,18.781,3137100.0],["2009-08-11",18.6546,18.8533,18.4016,18.501,3423400.0],["2009-08-12",20.0728,21.3376,20.0096,21.1569,14321400.0],["2009-08-13",21.1569,21.2563,20.6691,20.913,4291800.0],["2009-08-14",20.7865,20.7865,19.9915,20.4071,3062000.0],["2009-08-17",19.7025,19.847,19.052,19.2056,5171800.0],["2009-08-18",19.2327,19.8741,19.0882,19.838,3380400.0],["2009-08-19",19.0611,19.6392,18.9346,19.567,3149700.0],["2009-08-20",19.5941,19.8109,19.2508,19.7838,2068500.0],["2009-08-21",20.0548,20.7413,20.0096,20.5065,2616500.0],["2009-08-24",20.1903,20.5516,19.5489,19.6663,5255000.0],["2009-08-25",19.856,20.66,19.7657,20.1541,3688300.0],["2009-08-26",20.2716,21.0033,20.0096,20.9039,4664900.0],["2009-08-27",20.2987,21.0756,20.1451,20.66,6306000.0],["2009-08-28",20.922,21.2292,20.6239,20.8678,4100000.0],["2009-08-31",20.6058,20.651,20.2806,20.5426,3610600.0],["2009-09-01",20.4432,21.0124,19.8018,19.8651,3565500.0],["2009-09-02",19.7657,19.7657,19.1695,19.2418,3429000.0],["2009-09-03",19.4134,19.7386,19.0249,19.7205,2481600.0],["2009-09-04",19.6663,19.847,19.3502,19.8199,2043300.0],["2009-09-08",19.9373,20.1451,19.6121,19.847,2478500.0],["2009-09-09",19.9102,19.9283,19.4676,19.6663,2838400.0],["2009-09-10",19.6844,19.7115,19.3773,19.6663,2542400.0],["2009-09-11",19.9464,19.9464,19.2869,19.5941,2302200.0],["2009-09-14",19.3863,19.3863,18.8623,19.2056,3242200.0],["2009-09-15",19.1424,19.6392,19.0069,19.5489,3159500.0],["2009-09-16",19.6031,20.3619,19.5579,20.0277,6185700.0],["2009-09-17",20.1361,20.3258,19.3411,19.4495,4549200.0],["2009-09-18",20.1271,20.2806,19.6934,20.0548,7584600.0],["2009-09-21",19.7476,19.856,19.1966,19.6754,3079600.0],["2009-09-22",19.8651,19.9283,19.2779,19.3411,3115400.0],["2009-09-23",19.3321,19.3321,18.6455,18.6817,3501600.0],["2009-09-24",18.9888,19.1785,18.0583,18.2571,4743800.0],["2009-09-25",18.0674,18.3474,17.7693,18.0312,3752800.0],["2009-09-28",18.1667,18.3745,17.959,18.0312,2302100.0],["2009-09-29",18.3022,18.4649,17.9228,18.0312,2652000.0],["2009-09-30",18.1125,18.1125,17.5163,17.6518,4605300.0],["2009-10-01",17.5705,17.5795,16.9743,17.0285,5445700.0],["2009-10-02",16.8207,16.9743,16.369,16.8749,5301400.0],["2009-10-05",16.9924,17.3266,16.8478,17.1369,3174100.0],["2009-10-06",17.2363,17.6338,17.0646,17.3176,3623900.0],["2009-10-07",17.3266,17.3447,16.5949,16.7214,3849200.0],["2009-10-08",17.0014,17.6609,16.7756,17.435,4690500.0],["2009-10-09",17.4079,17.6609,17.1008,17.5796,2959100.0],["2009-10-12",17.5976,17.5976,17.173,17.2724,1736100.0],["2009-10-13",17.2724,18.0854,17.2363,17.8144,3675700.0],["2009-10-14",18.0674,18.2029,17.688,18.1035,2467800.0],["2009-10-15",17.9228,18.1216,17.8235,17.977,1685500.0],["2009-10-16",17.688,17.8325,17.426,17.706,1950000.0],["2009-10-19",17.706,17.8325,17.3266,17.3989,1493600.0],["2009-10-20",17.3447,17.4621,17.0104,17.2272,2275600.0],["2009-10-21",17.2453,17.7602,16.8207,16.8659,2750000.0],["2009-10-22",16.8388,17.8867,16.6671,17.6067,4820100.0],["2009-10-23",17.9048,18.1577,17.164,17.3176,4329100.0],["2009-10-26",17.3447,17.6699,16.5226,16.5858,4425800.0],["2009-10-27",16.6401,16.8117,16.1342,16.2064,5960500.0],["2009-10-28",16.2516,16.2516,15.2489,15.3121,5697000.0],["2009-10-29",15.6554,15.9264,15.4566,15.556,4919600.0],["2009-10-30",16.1884,16.1884,15.5018,15.6463,6501500.0],["2009-11-02",15.7728,16.0348,15.1947,15.7638,6555600.0],["2009-11-03",15.5018,16.1613,15.4566,16.0438,3252800.0],["2009-11-04",16.1251,16.9111,16.1251,16.1793,5276900.0],["2009-11-05",16.36,16.7213,16.089,16.2516,3832800.0],["2009-11-06",16.1251,16.5949,15.9264,16.3871,2764900.0],["2009-11-09",16.5858,16.5949,16.2245,16.4684,3090700.0],["2009-11-10",16.4684,16.6762,16.08,16.6129,5297300.0],["2009-11-11",18.1938,19.6934,18.0674,19.3411,24530600.0],["2009-11-12",19.2147,19.4405,18.8262,18.9617,7596700.0],["2009-11-13",19.034,19.2327,18.6365,18.7539,6541200.0],["2009-11-16",18.9978,19.4224,18.9798,19.1695,3331400.0],["2009-11-17",19.1243,19.3321,18.6997,18.8172,4224000.0],["2009-11-18",18.3474,19.3682,18.3474,18.6546,6418400.0],["2009-11-19",18.5191,18.6275,18.0674,18.5281,4106600.0],["2009-11-20",18.1487,18.3745,17.9228,18.0854,5156700.0],["2009-11-23",18.2932,18.5552,17.6428,17.9409,5731100.0],["2009-11-24",17.8415,17.968,17.5253,17.6157,3364100.0],["2009-11-25",17.706,17.7602,17.5073,17.6157,3651200.0],["2009-11-27",17.1459,17.6247,17.0917,17.4169,1356900.0],["2009-11-30",17.4621,17.6338,17.3447,17.6067,3339900.0],["2009-12-01",17.9228,17.9228,17.4982,17.5705,3953300.0],["2009-12-02",17.5163,17.7151,17.435,17.6067,3192500.0],["2009-12-03",17.0285,17.0917,16.2606,16.2787,9316300.0],["2009-12-04",16.622,16.7484,16.1703,16.3329,5659900.0],["2009-12-07",16.3419,16.4052,15.8632,15.9445,3461700.0],["2009-12-08",15.8541,16.2877,15.7005,15.8089,5688000.0],["2009-12-09",15.9896,15.9896,15.7186,15.8812,4647600.0],["2009-12-10",16.2426,16.351,15.7728,15.827,4328300.0],["2009-12-11",15.9445,16.089,15.7186,16.089,3163300.0],["2009-12-14",16.1793,16.2877,15.8541,16.2877,2747500.0],["2009-12-15",16.2335,16.351,16.1161,16.1703,1765400.0],["2009-12-16",16.2968,16.7665,16.1884,16.5497,3255600.0],["2009-12-17",16.4142,16.6039,16.3058,16.4232,2445600.0],["2009-12-18",16.4413,16.5768,16.2606,16.4232,3377000.0],["2009-12-21",16.4865,16.7123,16.369,16.6039,2681100.0],["2009-12-22",16.7213,17.5344,16.622,17.3537,3627200.0],["2009-12-23",17.4983,17.6157,17.0827,17.2995,3488900.0],["2009-12-24",17.3808,17.4169,17.173,17.3085,847600.0],["2009-12-28",17.2995,17.4441,17.0827,17.1459,1811800.0],["2009-12-29",17.1821,17.2453,16.7756,17.0014,1699200.0],["2009-12-30",16.9291,17.2543,16.8207,17.0556,1172700.0],["2009-12-31",17.0195,17.164,16.902,16.9924,1100000.0],["2010-01-04",17.0285,17.2092,16.7936,17.2092,3394000.0],["2010-01-05",17.1911,17.2634,16.5497,17.2092,7461100.0],["2010-01-06",17.1008,17.3266,16.8749,17.1098,3633500.0],["2010-01-07",17.5163,18.4649,17.5163,18.3022,7077600.0],["2010-01-08",18.1758,18.4378,17.8325,18.0945,3339500.0],["2010-01-11",18.23,18.3203,17.7331,18.0222,2758300.0],["2010-01-12",17.9048,17.9048,17.4712,17.8596,2897500.0],["2010-01-13",17.8957,18.3294,17.697,18.23,2321400.0],["2010-01-14",17.7331,18.0854,17.706,17.8325,3166300.0],["2010-01-15",17.4892,17.6067,17.2724,17.4711,4645900.0],["2010-01-19",17.4531,17.7602,17.2724,17.6699,2162200.0],["2010-01-20",17.5524,17.5886,17.0737,17.2543,2863000.0],["2010-01-21",17.2724,17.3447,16.7756,16.8569,2607800.0],["2010-01-22",16.8388,17.2905,16.4413,16.5136,4870400.0],["2010-01-25",16.7123,16.7485,15.9354,16.3961,4669600.0],["2010-01-26",16.3419,16.6672,16.2606,16.4594,3355000.0],["2010-01-27",16.4142,16.7304,16.1703,16.622,2687200.0],["2010-01-28",16.631,16.8478,16.36,16.7033,3390400.0],["2010-01-29",16.7123,17.0646,16.6039,16.6852,2927800.0],["2010-02-01",16.7665,16.8298,16.3239,16.8207,2619500.0],["2010-02-02",17.1279,17.8415,17.1279,17.7602,5214000.0],["2010-02-03",17.7331,17.7964,17.3447,17.6157,2820600.0],["2010-02-04",17.426,17.5163,16.9562,17.0014,2516400.0],["2010-02-05",16.9743,17.0646,16.3961,16.8478,3189500.0],["2010-02-08",16.8478,17.444,16.6762,17.173,2492400.0],["2010-02-09",17.3537,17.3718,16.9382,17.2272,3477900.0],["2010-02-10",17.1279,17.4079,16.8117,17.2905,3349400.0],["2010-02-11",17.2543,17.9499,17.0646,17.9138,3715300.0],["2010-02-12",17.7783,18.0674,17.5615,17.9499,3036900.0],["2010-02-16",18.0493,18.1848,17.8144,18.1125,3233500.0],["2010-02-17",18.1577,18.2842,17.6428,17.8054,3816300.0],["2010-02-18",17.7693,17.7693,17.1821,17.2543,4152400.0],["2010-02-19",17.2092,17.426,17.0285,17.3085,4020100.0],["2010-02-22",17.3989,17.6428,17.3808,17.5163,4700300.0],["2010-02-23",17.435,17.6518,16.9924,17.0737,5332000.0],["2010-02-24",17.4892,17.4983,16.5949,16.9653,8444000.0],["2010-02-25",16.7485,16.9201,16.5407,16.9201,3302200.0],["2010-02-26",16.8117,17.0466,16.5949,17.0104,3489800.0],["2010-03-01",16.9924,17.2272,16.9924,17.173,2565600.0],["2010-03-02",17.2543,17.3989,17.0285,17.1188,2085000.0],["2010-03-03",17.2182,17.6157,17.1008,17.4711,3481300.0],["2010-03-04",17.4621,17.6518,17.164,17.3085,2482300.0],["2010-03-05",17.3627,17.697,17.3627,17.6428,2074800.0],["2010-03-08",17.6699,17.9138,17.6699,17.8506,1756600.0],["2010-03-09",17.7512,18.4016,17.7241,18.1938,6068000.0],["2010-03-10",18.1306,18.5462,18.0854,18.2571,2868600.0],["2010-03-11",18.1938,18.248,17.959,18.1577,2380300.0],["2010-03-12",18.2571,18.2932,17.9048,17.977,2013500.0],["2010-03-15",17.959,18.0132,17.6428,17.9048,1782800.0],["2010-03-16",17.8957,18.5462,17.8777,18.4649,3720000.0],["2010-03-17",18.5191,18.6907,18.2932,18.3203,2798000.0],["2010-03-18",18.2751,18.4829,18.2751,18.3564,1637900.0],["2010-03-19",18.3113,18.5823,18.2661,18.3113,4130400.0],["2010-03-22",18.1306,18.5191,18.0854,18.3564,2304900.0],["2010-03-23",18.3745,18.51,18.2571,18.4558,2026900.0],["2010-03-24",18.5823,18.9075,18.5733,18.6184,3063500.0],["2010-03-25",18.772,19.1966,18.7088,18.7088,2754500.0],["2010-03-26",18.7088,19.323,18.7088,19.2056,4054600.0],["2010-03-29",19.314,19.3231,18.8623,19.034,3605800.0],["2010-03-30",19.0069,19.296,18.8533,18.9798,2718200.0],["2010-03-31",18.8714,19.0701,18.7268,18.7901,2319800.0],["2010-04-01",18.9436,19.0159,18.3926,18.492,2100100.0],["2010-04-05",18.6184,18.9707,18.5191,18.7901,1876900.0],["2010-04-06",18.6455,18.6636,18.3384,18.4468,1994700.0],["2010-04-07",18.4287,18.5552,18.0403,18.1938,4895000.0],["2010-04-08",18.1577,18.3384,18.0132,18.3113,2871500.0],["2010-04-09",18.4016,18.4919,18.23,18.3655,1858800.0],["2010-04-12",18.3835,18.4739,18.1396,18.3655,1618300.0],["2010-04-13",18.3745,18.6275,18.1035,18.1216,3182800.0],["2010-04-14",18.248,18.8081,18.1125,18.6907,4966400.0],["2010-04-15",18.5913,18.6726,18.3384,18.5733,2809700.0],["2010-04-16",18.5371,18.5371,18.1487,18.4558,5229700.0],["2010-04-19",18.3474,18.6004,18.239,18.4649,2107300.0],["2010-04-20",18.5281,18.9165,18.4016,18.8623,2687700.0],["2010-04-21",18.8623,19.6573,18.8262,19.5579,5098200.0],["2010-04-22",19.3502,20.4432,19.3231,20.2355,7129800.0],["2010-04-23",20.38,21.3827,20.3348,20.7775,7478100.0],["2010-04-26",20.7955,21.2292,20.4794,20.5878,3752500.0],["2010-04-27",20.4613,20.7504,19.9464,20.0187,3867500.0],["2010-04-28",20.1813,20.5968,20.0638,20.0909,2836100.0],["2010-04-29",20.2355,20.904,20.0909,20.6781,4069400.0],["2010-04-30",20.8407,21.175,20.389,20.389,2845000.0],["2010-05-03",20.5336,21.0575,20.4252,20.913,1998500.0],["2010-05-04",20.642,20.642,19.6663,20.2535,4676300.0],["2010-05-05",19.9554,20.4071,19.4947,19.8922,2732200.0],["2010-05-06",19.7296,20.2264,18.0674,19.4224,4735200.0],["2010-05-07",19.2598,19.6844,18.51,18.6997,4650400.0],["2010-05-10",19.5308,20.371,19.3773,20.2174,4269500.0],["2010-05-11",19.9373,20.8226,19.8831,20.2264,3639500.0],["2010-05-12",20.3258,20.7323,20.1632,20.2716,2766000.0],["2010-05-13",19.8831,20.0006,19.1785,19.2418,4809000.0],["2010-05-14",19.0611,19.1604,18.5191,18.8894,4553600.0],["2010-05-17",18.9075,19.1153,18.239,18.8623,4107300.0],["2010-05-18",19.1424,19.6212,18.9978,19.1062,5424800.0],["2010-05-19",19.0701,19.5579,18.4287,18.7901,4669700.0],["2010-05-20",18.3294,18.7359,18.1125,18.3474,4870700.0],["2010-05-21",18.1396,18.9436,17.959,18.6907,4308700.0],["2010-05-24",18.6546,19.0159,18.501,18.5371,3129600.0],["2010-05-25",18.0132,18.7539,17.9499,18.6184,4914800.0],["2010-05-26",18.9707,19.8109,18.6546,18.772,7686900.0],["2010-05-27",19.1785,19.314,18.5642,19.0791,4703400.0],["2010-05-28",19.0791,19.2779,18.8081,19.034,3937600.0],["2010-06-01",18.8352,18.9978,18.1758,18.1848,3734800.0],["2010-06-02",18.3474,18.7539,18.1938,18.7268,3407000.0],["2010-06-03",18.8172,18.8714,18.1577,18.2751,2989600.0],["2010-06-04",17.9861,18.1216,17.5073,17.6157,4163800.0],["2010-06-07",17.6157,17.7602,16.6671,16.8117,5420300.0],["2010-06-08",16.8388,17.1098,16.3239,16.7936,5562800.0],["2010-06-09",16.8659,17.1098,16.3871,16.5316,4279100.0],["2010-06-10",16.8569,17.2453,16.631,17.0104,5349400.0],["2010-06-11",16.8749,17.1369,16.7123,17.0195,3375300.0],["2010-06-14",17.2001,17.2995,16.7755,16.8388,3431900.0],["2010-06-15",16.9291,17.1188,16.6129,17.1008,3391900.0],["2010-06-16",16.8659,17.173,16.6762,16.9653,2522300.0],["2010-06-17",16.7033,16.893,16.0619,16.2877,4953300.0],["2010-06-18",16.3058,16.3058,15.8541,16.2155,4929500.0],["2010-06-21",16.4232,16.4684,15.8541,15.9264,4203600.0],["2010-06-22",15.9174,16.1703,15.3573,15.4115,5601800.0],["2010-06-23",15.4386,16.0438,15.2669,15.7999,5697800.0],["2010-06-24",15.8993,16.0438,15.4657,15.7457,4133300.0],["2010-06-25",15.7547,15.7547,15.2489,15.5379,4543300.0],["2010-06-28",15.5108,15.6644,15.294,15.4024,2445300.0],["2010-06-29",15.2308,15.4837,14.8604,15.005,3779400.0],["2010-06-30",14.9598,15.1495,14.761,14.7791,2729100.0],["2010-07-01",14.761,14.9417,14.4539,14.8152,5573700.0],["2010-07-02",14.8785,14.8785,14.3997,14.5533,2997400.0],["2010-07-06",14.7791,14.8604,14.3184,14.472,3061100.0],["2010-07-07",14.5352,14.9327,14.4178,14.8875,3008600.0],["2010-07-08",15.0411,15.1585,14.6165,14.8965,2960700.0],["2010-07-09",14.8875,15.3211,14.7881,15.285,3258600.0],["2010-07-12",15.1856,15.2489,14.8965,15.1224,2451000.0],["2010-07-13",15.4115,15.9444,15.2398,15.8631,3649300.0],["2010-07-14",15.7638,15.7638,15.3121,15.5018,4138900.0],["2010-07-15",15.4747,15.8451,15.2489,15.7909,3966300.0],["2010-07-16",15.6463,15.6644,14.8243,14.8423,2888500.0],["2010-07-19",14.8965,14.9598,14.5533,14.6617,2723500.0],["2010-07-20",14.4991,15.3573,14.4087,15.3121,3553200.0],["2010-07-21",15.4566,15.4928,14.7791,14.9146,2618600.0],["2010-07-22",15.1585,15.6192,15.0772,15.4837,2924500.0],["2010-07-23",15.4657,15.8089,15.2669,15.7818,2430700.0],["2010-07-26",15.7457,16.2968,15.6644,16.1613,3227800.0],["2010-07-27",16.3239,16.3419,15.547,15.6012,3053400.0],["2010-07-28",15.5379,15.6463,15.1043,15.2308,1962900.0],["2010-07-29",15.3934,15.6192,15.0592,15.4295,2554300.0],["2010-07-30",15.2308,15.7457,15.0953,15.6825,2405300.0],["2010-08-02",15.8722,16.3058,15.6554,16.2787,2763700.0],["2010-08-03",16.2426,16.2426,15.7457,15.7999,1994600.0],["2010-08-04",15.9083,16.1703,15.5831,15.6012,2816600.0],["2010-08-05",15.4476,15.6283,15.3121,15.3573,2622300.0],["2010-08-06",15.1947,15.5831,15.1224,15.5741,2688700.0],["2010-08-09",15.6915,16.1251,15.6915,15.9987,2364500.0],["2010-08-10",15.8089,15.8993,15.5741,15.7457,2029400.0],["2010-08-11",15.3934,15.4566,15.0411,15.0953,2633500.0],["2010-08-12",14.8514,14.9869,14.7339,14.7972,2050200.0],["2010-08-13",14.7881,15.023,14.7249,14.8423,1383800.0],["2010-08-16",14.7068,15.0411,14.6346,14.6707,2721300.0],["2010-08-17",14.8152,15.3121,14.743,15.1224,2398900.0],["2010-08-18",15.1043,15.5831,14.9688,15.4476,2560800.0],["2010-08-19",15.3844,15.4386,14.9778,14.9959,2205100.0],["2010-08-20",14.9417,15.0501,14.7339,14.9688,2224600.0],["2010-08-23",15.023,15.0682,14.6165,14.6346,1906100.0],["2010-08-24",14.49,14.8514,14.0654,14.6255,4967700.0],["2010-08-25",14.9056,15.5831,14.6346,15.4747,8936900.0],["2010-08-26",15.5741,15.6102,15.2308,15.3573,3941400.0],["2010-08-27",15.4837,15.7186,15.2579,15.6734,2610400.0],["2010-08-30",15.565,15.7548,15.4024,15.4115,1800300.0],["2010-08-31",15.3934,15.836,15.3211,15.6192,3512500.0],["2010-09-01",15.8812,16.0709,15.7547,15.9445,3550500.0],["2010-09-02",16.0258,16.3239,15.8451,16.1974,3045300.0],["2010-09-03",16.3871,16.5678,16.1703,16.4413,2843500.0],["2010-09-07",16.3781,16.4865,16.1884,16.2245,1465400.0],["2010-09-08",16.3058,16.622,16.2697,16.3419,2166900.0],["2010-09-09",16.6039,16.7123,16.3961,16.4865,2473000.0],["2010-09-10",16.6671,16.8569,16.5226,16.7304,1996600.0],["2010-09-13",16.893,16.9743,16.7485,16.8749,2116300.0],["2010-09-14",16.884,17.0917,16.6762,16.8659,1694400.0],["2010-09-15",16.7755,16.9201,16.631,16.7033,1868700.0],["2010-09-16",16.631,16.7033,16.1613,16.4142,2376300.0],["2010-09-17",16.4774,16.5768,16.2426,16.2968,2426800.0],["2010-09-20",16.5226,16.9562,16.2697,16.8298,3073600.0],["2010-09-21",17.0737,17.164,16.7846,16.8569,3190300.0],["2010-09-22",16.7936,17.1008,16.6943,16.7575,2597500.0],["2010-09-23",16.5768,16.7304,16.3871,16.4865,2231200.0],["2010-09-24",16.6671,17.0827,16.6671,17.0195,1900500.0],["2010-09-27",17.0014,17.0646,16.7033,16.9653,1838700.0],["2010-09-28",17.0466,17.3627,16.7846,17.2453,2608100.0],["2010-09-29",17.2272,17.2272,17.0466,17.164,1940600.0],["2010-09-30",17.3266,17.444,17.1098,17.1821,1966700.0],["2010-10-01",17.2814,17.4621,16.9743,17.0195,2557600.0],["2010-10-04",16.9382,17.0827,16.8478,16.9291,1726000.0],["2010-10-05",17.0737,17.0737,16.893,16.9472,1755600.0],["2010-10-06",16.9111,17.0466,16.7575,16.884,1720100.0],["2010-10-07",16.9291,16.9833,16.7575,16.8749,1414700.0],["2010-10-08",16.9201,17.0104,16.7575,16.8749,1962900.0],["2010-10-11",16.893,16.893,16.5678,16.622,1569200.0],["2010-10-12",16.5949,16.8207,16.4052,16.7214,1499200.0],["2010-10-13",16.8207,16.902,16.5858,16.7485,1331900.0],["2010-10-14",16.7123,16.9924,16.6852,16.7665,2369700.0],["2010-10-15",16.8749,16.9653,16.5136,16.5678,2208500.0],["2010-10-18",16.5587,16.5949,16.351,16.4955,2006900.0],["2010-10-19",16.3148,17.1188,16.2968,16.4684,3130500.0],["2010-10-20",16.5407,16.5768,16.0529,16.369,2147100.0],["2010-10-21",16.4413,16.8117,16.4232,16.4684,1760500.0],["2010-10-22",16.4684,16.6762,16.4684,16.622,1043400.0],["2010-10-25",16.7665,17.0104,16.3961,16.4052,2659400.0],["2010-10-26",16.3329,16.5136,16.2787,16.2968,1342100.0],["2010-10-27",16.1793,16.3871,16.0709,16.2968,1242300.0],["2010-10-28",16.4323,16.4413,16.0167,16.1342,1529800.0],["2010-10-29",16.1071,16.2877,16.0167,16.2064,1217500.0],["2010-11-01",16.2877,16.3419,15.9264,16.1251,1495100.0],["2010-11-02",16.2426,16.884,16.1161,16.7304,2827400.0],["2010-11-03",16.7304,16.7304,16.2064,16.3419,2496900.0],["2010-11-04",16.5316,17.0285,16.4774,16.9833,2448300.0],["2010-11-05",17.0195,17.7331,16.9924,17.444,3363600.0],["2010-11-08",17.426,17.6609,17.3447,17.6157,1364200.0],["2010-11-09",17.7151,17.8415,17.3176,17.3627,1716700.0],["2010-11-10",17.426,17.5524,17.2272,17.5344,1945700.0],["2010-11-11",17.3085,17.6518,17.2272,17.5525,1638800.0],["2010-11-12",17.4441,17.7331,17.2543,17.3447,1966900.0],["2010-11-15",17.4079,17.4079,16.6039,16.631,3298800.0],["2010-11-16",16.5587,16.8117,16.1884,16.3239,2423200.0],["2010-11-17",16.2787,16.3961,16.1251,16.3419,1934100.0],["2010-11-18",16.5407,16.5678,16.1522,16.2426,2213500.0],["2010-11-19",16.2426,16.3148,15.9716,16.1884,1981500.0],["2010-11-22",16.089,16.1974,15.8541,16.0619,1221800.0],["2010-11-23",15.8541,16.2787,15.6734,16.2064,4368400.0],["2010-11-24",16.2968,16.9201,16.2968,16.4503,3355400.0],["2010-11-26",16.3329,16.3871,16.1251,16.1251,1400200.0],["2010-11-29",16.0619,16.4232,15.9445,16.098,2874200.0],["2010-11-30",15.9896,16.4865,15.8812,16.2155,3212200.0],["2010-12-01",16.4413,16.884,16.3058,16.6762,3108500.0],["2010-12-02",16.4955,17.3447,16.3148,17.0466,5636500.0],["2010-12-03",16.9653,17.0646,16.3148,17.0375,3489400.0],["2010-12-06",16.9562,17.1098,16.7394,17.0827,2102400.0],["2010-12-07",17.2634,17.3898,17.1279,17.164,2409700.0],["2010-12-08",17.164,17.2634,16.7394,16.9743,2197400.0],["2010-12-09",17.0646,17.1459,16.8027,16.884,1654700.0],["2010-12-10",16.9111,17.0285,16.7304,16.902,2133500.0],["2010-12-13",17.0014,17.1098,16.8478,16.902,1377800.0],["2010-12-14",16.893,16.9743,16.6762,16.7665,1890700.0],["2010-12-15",16.6762,16.884,16.5768,16.6672,1542100.0],["2010-12-16",16.6581,16.8478,16.6129,16.7033,1883500.0],["2010-12-17",16.64,16.8478,16.5768,16.8117,1898800.0],["2010-12-20",16.8207,17.4982,16.7756,17.4531,3421900.0],["2010-12-21",17.5253,17.6518,17.3537,17.5525,2126000.0],["2010-12-22",17.5976,18.1216,17.3989,18.0312,3290400.0],["2010-12-23",18.0041,18.0945,17.4169,17.5253,2005100.0],["2010-12-27",17.426,17.6789,17.4079,17.5163,1111800.0],["2010-12-28",17.4802,17.5163,17.164,17.1911,1269400.0],["2010-12-29",17.164,17.2814,17.0737,17.2363,1279200.0],["2010-12-30",17.173,17.3266,17.0104,17.173,1444500.0],["2010-12-31",17.173,17.2905,17.1188,17.164,1590800.0],["2011-01-03",17.4079,17.8144,17.3176,17.6518,2405400.0],["2011-01-04",17.7331,17.7693,17.4982,17.5525,4386200.0],["2011-01-05",17.4531,18.1306,17.3989,17.959,2923400.0],["2011-01-06",17.959,18.9256,17.8867,18.9075,6973900.0],["2011-01-07",19.052,19.2779,18.5642,18.8804,4998600.0],["2011-01-10",18.7901,18.7901,18.2119,18.3113,4009200.0],["2011-01-11",18.7359,19.0611,18.3474,18.3655,5224900.0],["2011-01-12",18.501,18.5913,18.3655,18.4829,2076500.0],["2011-01-13",18.4468,18.4829,18.2842,18.4197,1809800.0],["2011-01-14",18.4016,19.0069,18.3293,18.8804,2435000.0],["2011-01-18",18.8262,18.9346,18.6184,18.9346,2133500.0],["2011-01-19",18.9617,18.9888,18.4197,18.492,2508400.0],["2011-01-20",18.4107,19.0159,18.3655,18.6997,3784000.0],["2011-01-21",18.8172,18.9075,18.2842,18.3564,2639300.0],["2011-01-24",18.4197,18.5733,18.1848,18.5462,1632600.0],["2011-01-25",18.51,18.8804,18.2209,18.5191,2694900.0],["2011-01-26",18.6275,18.9978,18.3293,18.772,3121000.0],["2011-01-27",18.8262,19.2056,18.1667,18.7178,4449200.0],["2011-01-28",18.6094,18.781,18.3293,18.4649,2097700.0],["2011-01-31",18.4287,18.6455,18.239,18.2842,2000900.0],["2011-02-01",18.3926,18.8262,18.3926,18.763,2053300.0],["2011-02-02",18.6636,18.6907,18.4377,18.5371,1351000.0],["2011-02-03",18.4468,18.4919,18.1396,18.1938,2458000.0],["2011-02-04",18.1938,18.3203,17.968,18.0674,2415400.0],["2011-02-07",18.1758,18.7539,18.1125,18.5642,1851700.0],["2011-02-08",18.6004,19.3502,18.5281,19.296,3428000.0],["2011-02-09",19.1875,19.8289,19.1785,19.6483,3453900.0],["2011-02-10",19.5489,19.8651,19.4134,19.5399,2250100.0],["2011-02-11",19.4857,19.4857,19.052,19.3863,3416500.0],["2011-02-14",19.4134,19.4134,19.1062,19.1153,2286300.0],["2011-02-15",19.1062,19.6302,18.9798,19.3863,3809300.0],["2011-02-16",19.5218,19.8922,19.4405,19.7838,4054200.0],["2011-02-17",19.7115,20.2535,19.7115,19.7838,3119700.0],["2011-02-18",19.8651,19.9373,19.6031,19.7296,2242200.0],["2011-02-22",19.5218,19.5218,18.7088,18.7539,3597100.0],["2011-02-23",18.8985,19.6031,18.3474,19.1514,6561000.0],["2011-02-24",19.2237,19.4676,18.8262,18.9165,5229600.0],["2011-02-25",19.0701,19.3773,18.772,19.2598,3145800.0],["2011-02-28",19.3772,19.5218,18.9707,19.2056,2408000.0],["2011-03-01",19.323,19.3321,18.501,18.5371,4375000.0],["2011-03-02",18.51,18.9798,18.51,18.8623,2948100.0],["2011-03-03",19.0249,19.4044,18.8985,19.1333,2205900.0],["2011-03-04",19.1153,19.2147,18.772,19.052,2725100.0],["2011-03-07",19.1514,19.3502,18.781,18.9707,4526300.0],["2011-03-08",19.0069,19.8199,19.0069,19.4947,3595900.0],["2011-03-09",19.5218,19.5941,19.1966,19.4947,2049200.0],["2011-03-10",19.2688,19.305,18.9798,19.0972,2097700.0],["2011-03-11",18.9707,19.2056,18.8804,19.1333,1306000.0],["2011-03-14",18.7449,19.043,18.4829,18.6455,3095200.0],["2011-03-15",18.0222,18.9798,18.0222,18.8443,3139000.0],["2011-03-16",18.6726,18.8533,18.2932,18.4378,4175000.0],["2011-03-17",18.6726,18.772,18.4107,18.4829,2132100.0],["2011-03-18",18.781,18.781,18.5462,18.6726,2586900.0],["2011-03-21",18.9617,18.9617,18.6275,18.9256,1638900.0],["2011-03-22",18.8985,18.9436,18.4739,18.51,2556500.0],["2011-03-23",18.5191,18.6094,18.1306,18.3293,3090100.0],["2011-03-24",18.3835,18.3835,18.0583,18.2932,2102600.0],["2011-03-25",18.3022,18.7449,18.23,18.5371,1480200.0],["2011-03-28",18.51,18.772,18.4649,18.501,1463500.0],["2011-03-29",18.4106,18.5733,18.2751,18.4649,1802400.0],["2011-03-30",18.5823,18.5823,18.1848,18.2119,1823400.0],["2011-03-31",18.1848,18.2932,17.8415,17.8596,2298400.0],["2011-04-01",17.9319,18.0222,17.7964,17.8506,2818700.0],["2011-04-04",17.8415,17.8777,17.6338,17.7602,1944600.0],["2011-04-05",17.435,18.1487,17.2363,17.9048,3088600.0],["2011-04-06",17.977,18.1306,17.7602,18.1216,2412900.0],["2011-04-07",18.0674,18.3113,17.9951,18.0403,2027300.0],["2011-04-08",18.0674,18.4016,18.0674,18.3203,3112400.0],["2011-04-11",18.3293,18.5462,18.2209,18.4378,2870700.0],["2011-04-12",18.3203,18.51,18.1758,18.2842,2022200.0],["2011-04-13",18.3294,18.4016,17.9138,18.2119,2196100.0],["2011-04-14",18.0493,18.1487,17.959,18.0132,1706900.0],["2011-04-15",18.0493,18.248,18.0312,18.1758,1520100.0],["2011-04-18",17.968,18.6184,17.9319,18.5913,3441200.0],["2011-04-19",18.8352,18.9436,18.5642,18.7449,2009300.0],["2011-04-20",18.9256,19.1062,18.7449,18.8533,2190800.0],["2011-04-21",18.8804,18.9978,18.2932,18.3203,2372000.0],["2011-04-25",18.23,18.4468,18.1487,18.239,2547300.0],["2011-04-26",18.2571,18.3836,18.1306,18.2571,2500000.0],["2011-04-27",18.2842,18.4378,18.2029,18.2751,2625800.0],["2011-04-28",18.2932,18.8352,18.2932,18.4016,3031800.0],["2011-04-29",18.4287,19.0249,18.4106,18.9798,3163500.0],["2011-05-02",19.0701,19.1153,18.6184,18.6365,2383800.0],["2011-05-03",18.5281,18.7449,18.3203,18.4197,2033100.0],["2011-05-04",18.3655,18.501,18.1216,18.3384,1862100.0],["2011-05-05",18.2571,18.7901,18.1848,18.5281,1867700.0],["2011-05-06",18.7268,18.781,18.2209,18.2661,1662900.0],["2011-05-09",18.239,18.3203,18.0674,18.1667,1249200.0],["2011-05-10",18.2571,18.6275,18.1577,18.5462,2008000.0],["2011-05-11",18.5642,18.7359,18.239,18.248,2651400.0],["2011-05-12",18.1667,18.4106,18.0674,18.2661,1645800.0],["2011-05-13",18.248,18.2661,18.0041,18.1758,1814400.0],["2011-05-16",18.0854,18.3384,18.0854,18.2209,1554300.0],["2011-05-17",18.1577,18.3565,18.1125,18.2119,2394200.0],["2011-05-18",18.1938,18.5552,18.1577,18.4106,2355700.0],["2011-05-19",18.51,18.7088,18.3564,18.6184,1890500.0],["2011-05-20",18.6094,18.8262,18.5462,18.6636,2349500.0],["2011-05-23",18.4649,18.6907,18.1938,18.248,3651000.0],["2011-05-24",18.2751,18.5733,18.1216,18.3113,3717600.0],["2011-05-25",18.248,19.3682,18.0945,18.6365,6991500.0],["2011-05-26",18.5733,18.9798,18.4106,18.8714,2765400.0],["2011-05-27",18.9888,19.323,18.8172,19.2146,2558600.0],["2011-05-31",19.5579,19.8109,19.314,19.6483,5201500.0],["2011-06-01",19.5218,19.6934,19.1966,19.2056,3542600.0],["2011-06-02",19.1875,19.3953,19.0069,19.0701,1701900.0],["2011-06-03",18.8352,19.1153,18.7088,18.9978,2428300.0],["2011-06-06",18.9978,18.9978,18.3474,18.4287,2220800.0],["2011-06-07",18.51,18.519,18.1667,18.1667,2380300.0],["2011-06-08",18.1216,18.248,18.0222,18.0583,3261700.0],["2011-06-09",18.1216,18.3384,17.9951,18.1938,2794800.0],["2011-06-10",18.1758,18.2209,17.6338,17.8144,2717100.0],["2011-06-13",17.8235,18.0403,17.7422,18.0222,2396700.0],["2011-06-14",18.1848,18.6094,18.1396,18.3203,2050800.0],["2011-06-15",18.1758,18.2571,17.7693,17.7964,3528900.0],["2011-06-16",17.8777,18.2932,17.8415,17.959,3124500.0],["2011-06-17",18.1216,18.1577,17.8596,18.0312,3186900.0],["2011-06-20",17.977,18.3293,17.8686,18.3022,1802500.0],["2011-06-21",18.4197,18.6817,18.3022,18.5552,2103100.0],["2011-06-22",18.4468,18.8804,18.3384,18.6455,2103900.0],["2011-06-23",18.4829,19.043,18.4829,18.8352,2601400.0],["2011-06-24",18.8623,18.9256,18.4558,18.6184,1598300.0],["2011-06-27",18.6365,18.9075,18.4739,18.772,2019500.0],["2011-06-28",18.8804,19.1604,18.8623,19.0611,1704500.0],["2011-06-29",19.0611,19.1333,18.6184,18.772,2806500.0],["2011-06-30",18.781,18.9075,18.6275,18.7359,2494000.0],["2011-07-01",18.7901,19.1333,18.781,19.034,2234200.0],["2011-07-05",18.9978,19.0249,18.6997,18.9888,1715700.0],["2011-07-06",18.9707,19.1333,18.7991,19.0611,1387600.0],["2011-07-07",19.1966,19.5037,19.1062,19.3773,1562500.0],["2011-07-08",19.1966,19.2688,18.9888,19.2146,1545300.0],["2011-07-11",19.043,19.0791,18.6546,18.763,1682900.0],["2011-07-12",18.6636,19.034,18.6094,18.772,1926400.0],["2011-07-13",18.8804,19.1153,18.6636,18.7449,1678800.0],["2011-07-14",19.1424,19.1875,18.6907,18.7088,2445500.0],["2011-07-15",18.8352,18.8623,18.5733,18.7178,1409900.0],["2011-07-18",18.6094,18.6997,18.3384,18.6094,2175500.0],["2011-07-19",18.8533,19.3592,18.8443,19.2598,3464200.0],["2011-07-20",19.2508,19.2959,19.1062,19.2056,1621000.0],["2011-07-21",18.9527,19.3231,18.9346,19.1875,2933600.0],["2011-07-22",19.1514,19.1966,18.8985,19.1062,1283000.0],["2011-07-25",18.8804,19.0972,18.7901,18.8894,1423300.0],["2011-07-26",18.8714,18.8714,18.51,18.5642,2197900.0],["2011-07-27",18.4106,18.519,18.0403,18.1125,2551800.0],["2011-07-28",18.1667,18.6997,18.0945,18.1306,3019600.0],["2011-07-29",17.9319,18.3835,17.8867,18.0312,1925100.0],["2011-08-01",18.248,18.3474,17.8957,18.0403,1486200.0],["2011-08-02",17.8777,17.977,17.3447,17.3447,1856900.0],["2011-08-03",17.3718,17.5886,16.6762,17.3447,3038800.0],["2011-08-04",17.1188,17.2363,16.3148,16.3329,2860900.0],["2011-08-05",16.5497,16.7214,15.8903,16.08,3744600.0],["2011-08-08",15.5741,15.818,14.6255,15.0411,5052200.0],["2011-08-09",15.3031,15.3392,14.1558,15.1043,8265500.0],["2011-08-10",14.8243,14.8243,14.1016,14.1287,5612500.0],["2011-08-11",14.219,14.7339,13.9209,14.5713,3550400.0],["2011-08-12",14.7339,14.8243,14.3997,14.5894,2507000.0],["2011-08-15",14.7159,15.2308,14.6797,15.2037,2839300.0],["2011-08-16",15.2489,15.5289,15.014,15.285,2594000.0],["2011-08-17",15.3753,15.4295,14.8875,15.0501,2109600.0],["2011-08-18",14.6797,14.7159,13.9119,14.0203,3066500.0],["2011-08-19",13.7764,14.0564,13.5234,13.5325,2891300.0],["2011-08-22",13.9299,13.9299,13.3789,13.4602,4047300.0],["2011-08-23",13.4963,13.5867,13.1801,13.3157,6828800.0],["2011-08-24",13.6499,14.0474,13.397,13.9299,6932200.0],["2011-08-25",14.1106,14.2732,13.7764,14.1196,4963700.0],["2011-08-26",13.9751,14.6346,13.7764,14.5623,4159300.0],["2011-08-29",14.7791,15.285,14.7701,15.2308,3883000.0],["2011-08-30",15.2218,15.6463,14.9779,15.5199,4652600.0],["2011-08-31",15.6463,16.0529,15.3934,15.5289,4150100.0],["2011-09-01",15.565,15.6012,14.9417,14.9869,3623200.0],["2011-09-02",14.743,14.8604,14.4087,14.5713,3471000.0],["2011-09-06",14.2552,14.6797,14.0474,14.5533,3278400.0],["2011-09-07",14.8152,15.023,14.6526,14.9598,2729700.0],["2011-09-08",14.7791,15.0863,14.472,14.5804,3400600.0],["2011-09-09",14.4539,14.5171,14.0293,14.1648,3080400.0],["2011-09-12",14.0293,14.3003,13.8577,14.2823,2150500.0],["2011-09-13",14.3274,14.3636,13.939,14.0383,2775300.0],["2011-09-14",14.1377,14.5171,13.9119,14.2913,2726400.0],["2011-09-15",14.481,14.5081,14.0654,14.3907,2084200.0],["2011-09-16",14.3907,14.5984,14.2281,14.4087,3218500.0],["2011-09-19",14.1377,14.3816,14.0564,14.3094,3430100.0],["2011-09-20",14.4087,14.7249,14.21,14.4539,4416600.0],["2011-09-21",14.4268,14.5262,13.6951,13.6951,5200000.0],["2011-09-22",13.3157,13.397,12.6923,12.9272,7609800.0],["2011-09-23",12.8911,13.2524,12.8459,12.9904,3502500.0],["2011-09-26",13.144,13.397,12.7194,13.3608,2783600.0],["2011-09-27",13.6409,13.948,13.3879,13.5144,3249100.0],["2011-09-28",13.5867,13.6228,13.0988,13.1259,2346500.0],["2011-09-29",13.397,13.5234,13.1169,13.4331,3140600.0],["2011-09-30",13.1801,13.2253,12.864,13.0356,2762400.0],["2011-10-03",12.9182,13.135,12.4033,12.4213,3757700.0],["2011-10-04",12.2948,12.6743,11.8883,12.6472,4900000.0],["2011-10-05",12.602,13.668,12.4936,13.5867,5618000.0],["2011-10-06",13.5325,13.9028,13.3699,13.7944,3587100.0],["2011-10-07",13.8577,13.9751,13.3518,13.6589,2922600.0],["2011-10-10",13.8757,14.2281,13.8396,14.0293,1766200.0],["2011-10-11",13.957,14.1558,13.8396,14.0293,1790600.0],["2011-10-12",14.1016,14.5352,13.9661,14.2461,3377700.0],["2011-10-13",14.219,14.4449,13.7312,14.0474,2172200.0],["2011-10-14",14.2642,14.3816,13.8486,14.1287,1474300.0],["2011-10-17",14.0383,14.1016,13.6228,13.677,2351200.0],["2011-10-18",13.7222,15.6734,13.5686,15.4205,8484500.0],["2011-10-19",15.7186,15.8541,15.0411,15.1495,5342100.0],["2011-10-20",15.1856,15.4837,14.472,15.4566,5414500.0],["2011-10-21",15.9083,16.4684,15.8632,16.3419,6980300.0],["2011-10-24",16.3419,16.8027,16.2606,16.7304,4059100.0],["2011-10-25",16.6491,16.6491,16.0348,16.0619,2949000.0],["2011-10-26",16.2968,16.5045,15.8812,16.2968,4078400.0],["2011-10-27",16.8659,17.0737,16.3058,16.5949,4488400.0],["2011-10-28",16.4413,16.5858,16.1251,16.3058,3041800.0],["2011-10-31",16.1161,16.1161,15.7367,15.7547,3779100.0],["2011-11-01",15.3211,15.6373,15.1495,15.4024,5552700.0],["2011-11-02",15.6283,15.9987,15.5018,15.8089,3102300.0],["2011-11-03",16.0077,16.0258,15.5831,15.9083,3410400.0],["2011-11-04",15.7999,16.0348,15.5831,15.6825,3546700.0],["2011-11-07",15.9987,16.4503,15.7547,16.351,4556700.0],["2011-11-08",17.0917,17.6067,16.8207,17.5525,8241900.0],["2011-11-09",17.1098,17.2634,16.2606,16.36,6224200.0],["2011-11-10",16.5949,16.9924,16.5136,16.8388,5295900.0],["2011-11-11",16.9833,17.1279,16.7936,17.0737,4652300.0],["2011-11-14",17.0737,17.2092,16.9382,17.0737,2987300.0],["2011-11-15",17.0195,17.444,16.9111,17.3627,3792600.0],["2011-11-16",17.2272,17.8957,17.0737,17.6609,4399500.0],["2011-11-17",17.5615,17.8596,17.164,17.2543,2986100.0],["2011-11-18",17.3898,17.4169,16.8569,17.0375,2708900.0],["2011-11-21",16.6852,17.2092,16.631,17.1008,4005000.0],["2011-11-22",17.0195,17.7151,16.8388,17.3898,5223800.0],["2011-11-23",17.155,17.155,16.6942,16.9201,2814400.0],["2011-11-25",16.7936,17.3085,16.7394,16.7575,1819100.0],["2011-11-28",17.2543,17.3898,16.9291,17.0737,4398100.0],["2011-11-29",17.2272,17.3356,16.9743,17.155,3913600.0],["2011-11-30",17.7783,18.3655,17.5344,18.3474,7189900.0],["2011-12-01",18.3293,18.5371,18.0403,18.3022,4055800.0],["2011-12-02",18.501,18.5913,18.2209,18.2751,3899100.0],["2011-12-05",18.4468,19.0701,18.4197,18.7359,7998900.0],["2011-12-06",18.9436,19.3682,18.6455,19.2418,8263100.0],["2011-12-07",19.052,19.1695,18.7178,18.9075,4578700.0],["2011-12-08",18.7901,18.7991,18.2209,18.4197,3574500.0],["2011-12-09",18.4739,18.8714,18.3836,18.763,3117900.0],["2011-12-12",18.3564,18.6184,18.1035,18.5823,3861600.0],["2011-12-13",18.51,18.7901,17.7151,17.7873,3869700.0],["2011-12-14",17.435,17.5344,17.1188,17.1821,6075900.0],["2011-12-15",17.4531,17.7873,17.4441,17.5615,4103200.0],["2011-12-16",17.7602,18.0132,17.6609,17.7602,4056500.0],["2011-12-19",17.7783,18.0132,17.3356,17.3989,2955800.0],["2011-12-20",17.7873,18.5823,17.7873,18.5191,5568600.0],["2011-12-21",18.4829,18.7901,18.1667,18.6817,5228100.0],["2011-12-22",18.7901,18.8352,18.4106,18.4468,3331700.0],["2011-12-23",18.4919,18.5913,18.0764,18.1848,1924400.0],["2011-12-27",18.1758,18.3564,18.1396,18.1487,1381200.0],["2011-12-28",18.1848,18.1848,17.7331,17.9319,1755500.0],["2011-12-29",18.0132,18.6907,18.0132,18.6275,2834400.0],["2011-12-30",18.5552,18.7539,18.4287,18.4468,1714000.0],["2012-01-03",18.8172,19.2508,18.772,18.9798,3512900.0],["2012-01-04",18.8894,19.5489,18.6365,19.5308,3843300.0],["2012-01-05",19.4315,19.9825,19.1333,19.9373,4157200.0],["2012-01-06",20.0096,20.127,19.6031,19.6302,3820100.0],["2012-01-09",19.7657,19.8018,19.2508,19.4766,4012100.0],["2012-01-10",19.9012,20.3348,19.8289,20.3258,4509600.0],["2012-01-11",20.3168,21.0485,20.3168,20.7413,6165400.0],["2012-01-12",20.8588,20.9943,20.4342,20.9581,3264200.0],["2012-01-13",20.6871,20.9852,20.4071,20.6058,3496500.0],["2012-01-17",20.8226,20.8768,20.118,20.2535,2910800.0],["2012-01-18",20.3168,21.3918,20.1271,21.2201,4860500.0],["2012-01-19",20.9762,21.1027,20.6239,20.6871,5372100.0],["2012-01-20",20.651,20.7865,20.2355,20.6781,3707900.0],["2012-01-23",20.7775,20.9401,20.0728,20.0819,4328700.0],["2012-01-24",19.9012,20.4703,19.7025,20.3529,3322000.0],["2012-01-25",20.3529,21.0756,20.1903,20.9852,3258400.0],["2012-01-26",21.1659,21.175,19.9193,19.9373,4639100.0],["2012-01-27",19.9373,20.4523,19.7296,20.2987,3671200.0],["2012-01-30",20.0186,20.1542,19.856,20.0277,2368000.0],["2012-01-31",20.1541,20.3077,19.5941,19.7025,2862200.0],["2012-02-01",19.9374,20.3439,19.7205,20.2897,2847300.0],["2012-02-02",20.3168,20.5697,20.1542,20.3529,1930600.0],["2012-02-03",20.6962,21.6447,20.6962,21.5453,4929800.0],["2012-02-06",21.175,21.4911,20.9491,21.0304,2375500.0],["2012-02-07",20.9401,21.3827,20.8497,20.9581,2495700.0],["2012-02-08",20.9672,21.184,20.7233,21.1027,2178500.0],["2012-02-09",21.2021,21.5634,21.0485,21.4098,3652400.0],["2012-02-10",21.184,21.2924,20.922,21.0575,2448900.0],["2012-02-13",21.2111,21.6808,21.0937,21.6537,2400700.0],["2012-02-14",21.5092,21.7441,21.1479,21.4189,2344200.0],["2012-02-15",21.5815,21.7892,21.193,21.2924,3033800.0],["2012-02-16",21.2563,21.4008,20.9852,21.2292,1945800.0],["2012-02-17",21.2472,21.6989,21.2382,21.6447,2937400.0],["2012-02-21",21.6357,21.8796,21.1388,21.4098,3456100.0],["2012-02-22",20.6962,21.446,20.1903,20.3077,8075500.0],["2012-02-23",20.3077,20.9401,20.2535,20.5968,3217800.0],["2012-02-24",20.6149,20.8678,20.3348,20.4342,2680300.0],["2012-02-27",20.2264,20.8769,20.1722,20.642,2225500.0],["2012-02-28",20.7052,20.7052,20.1722,20.2626,2944300.0],["2012-02-29",20.4432,21.6447,20.4161,21.193,5550000.0],["2012-03-01",21.3014,21.5273,20.8317,20.9581,2703600.0],["2012-03-02",20.9039,21.1479,20.5607,20.66,1795300.0],["2012-03-05",20.5516,20.9582,20.3439,20.5065,2062300.0],["2012-03-06",20.2174,20.2716,19.8922,20.0728,2721600.0],["2012-03-07",20.1451,20.6058,20.1451,20.5516,1658700.0],["2012-03-08",20.7323,21.3285,20.7052,21.1569,2284200.0],["2012-03-09",21.5453,22.2229,21.4911,21.7079,4912700.0],["2012-03-12",21.8344,22.0874,21.6176,21.6808,2658500.0],["2012-03-13",21.8796,22.2861,21.7983,22.2771,3461500.0],["2012-03-14",22.25,22.4668,21.9248,22.0332,2471500.0],["2012-03-15",21.9609,22.53,21.8163,22.4758,3290800.0],["2012-03-16",22.4306,22.5842,22.1867,22.3132,3344500.0],["2012-03-19",22.3313,22.6474,21.8615,22.0422,3360800.0],["2012-03-20",21.8163,21.8796,21.5092,21.8073,1895900.0],["2012-03-21",21.8164,22.1958,21.5544,21.8977,2003600.0],["2012-03-22",21.6628,21.7079,21.2111,21.5002,2236300.0],["2012-03-23",20.8407,21.7079,20.6871,21.3195,3978000.0],["2012-03-26",21.5182,21.7441,21.0124,21.3647,2748200.0],["2012-03-27",21.6447,22.4306,21.5995,22.0422,3513900.0],["2012-03-28",22.1235,22.8462,22.0512,22.6474,5224800.0],["2012-03-29",22.4216,22.4216,21.9157,22.2229,5744600.0],["2012-03-30",22.3132,22.4035,21.6447,21.6718,3548900.0],["2012-04-02",21.5815,21.5815,21.193,21.4279,3170900.0],["2012-04-03",21.3466,21.7531,21.2563,21.7441,4153400.0],["2012-04-04",21.4821,21.4911,21.175,21.2563,3163200.0],["2012-04-05",21.1117,21.4098,20.8497,20.913,2344800.0],["2012-04-09",20.66,20.8588,20.2535,20.6691,5518500.0],["2012-04-10",20.6871,20.8046,19.6754,19.7025,5256000.0],["2012-04-11",19.9464,20.5968,19.9464,20.4884,3643800.0],["2012-04-12",20.4884,21.0033,20.3258,20.913,6034000.0],["2012-04-13",21.0937,21.1298,20.4613,20.7323,3104100.0],["2012-04-16",21.2021,21.6718,20.913,20.9762,8016500.0],["2012-04-17",21.1027,21.5453,21.0937,21.4008,2507100.0],["2012-04-18",21.0485,21.3014,20.8768,21.0756,3137600.0],["2012-04-19",21.446,21.5815,20.8317,21.1117,4230600.0],["2012-04-20",21.1569,21.9157,21.1027,21.446,4276700.0],["2012-04-23",21.2382,21.2472,20.6871,20.8317,3159100.0],["2012-04-24",20.8317,21.4098,20.7413,21.2382,3298000.0],["2012-04-25",21.4821,21.7983,21.2653,21.7079,2464300.0],["2012-04-26",21.7441,22.6294,21.7441,22.5571,3900900.0],["2012-04-27",22.6655,23.3069,22.5571,23.0901,4172000.0],["2012-04-30",23.0178,23.0359,22.6745,22.9456,1838800.0],["2012-05-01",23.0449,23.6863,22.7559,23.4334,2940500.0],["2012-05-02",23.2708,24.409,23.2075,23.8218,9963800.0],["2012-05-03",23.9212,24.2193,23.605,23.6863,2560000.0],["2012-05-04",23.5237,23.8399,23.1353,23.2166,3729400.0],["2012-05-07",23.1262,23.5327,23.0449,23.5056,3361100.0],["2012-05-08",23.3521,23.6141,22.6836,23.5598,4064500.0],["2012-05-09",23.2346,24.4813,22.9094,24.3548,6196700.0],["2012-05-10",24.6258,24.8426,24.129,24.1741,5247200.0],["2012-05-11",24.0206,24.7975,23.867,24.5626,2802900.0],["2012-05-14",24.6981,25.0594,24.1922,24.1922,4416400.0],["2012-05-15",24.2103,25.0052,23.7767,24.6168,5429200.0],["2012-05-16",24.8878,25.1136,24.2735,24.2916,4332600.0],["2012-05-17",24.2735,24.4452,23.3882,23.4514,5951600.0],["2012-05-18",23.6502,23.6502,22.7378,23.1353,4405100.0],["2012-05-21",23.1714,24.0657,22.7016,23.9935,4932400.0],["2012-05-22",24.0296,24.7071,23.8309,24.4181,5202300.0],["2012-05-23",24.6439,25.3666,24.1832,25.0685,9612800.0],["2012-05-24",25.2221,25.4569,24.7523,25.2582,4737400.0],["2012-05-25",25.0956,25.5292,25.0504,25.475,4091600.0],["2012-05-29",25.5292,25.9718,25.475,25.9176,4334300.0],["2012-05-30",25.6828,25.7279,24.1832,24.5987,8779000.0],["2012-05-31",24.68,24.9601,23.7496,24.6439,4932700.0],["2012-06-01",24.0748,24.1019,22.4939,22.801,7126700.0],["2012-06-04",22.9456,23.0088,21.5182,21.6447,6505900.0],["2012-06-05",21.5544,22.6113,21.4821,22.4668,4668700.0],["2012-06-06",22.9185,23.4424,22.6565,22.8372,5704600.0],["2012-06-07",23.1985,23.5056,22.4577,22.9275,4843000.0],["2012-06-08",22.792,23.343,22.5029,23.325,3092400.0],["2012-06-11",23.6321,23.6683,22.4397,22.4577,3420600.0],["2012-06-12",22.6204,22.9185,22.3584,22.6746,3212200.0],["2012-06-13",22.6746,22.9456,21.997,22.0964,3818900.0],["2012-06-14",22.1777,23.0178,22.1687,22.8372,3396000.0],["2012-06-15",22.9185,23.0811,22.5932,22.7739,3914800.0],["2012-06-18",22.7649,23.5056,22.6474,23.3882,3201600.0],["2012-06-19",23.596,23.9393,23.3882,23.7405,3879700.0],["2012-06-20",23.9212,24.0928,23.4514,23.7134,2873400.0],["2012-06-21",23.6773,23.9212,23.0359,23.2075,3478600.0],["2012-06-22",23.4063,23.6412,22.9907,23.5237,2877400.0],["2012-06-25",23.0991,23.6502,22.801,23.072,2801900.0],["2012-06-26",23.1895,24.4632,23.1895,24.2916,4421100.0],["2012-06-27",24.7162,25.2853,24.7162,25.2491,7540900.0],["2012-06-28",25.0052,25.6466,24.8426,25.6466,3873800.0],["2012-06-29",26.3422,26.8752,26.017,26.8571,5377800.0],["2012-07-02",26.7397,27.092,26.4235,27.0649,3676500.0],["2012-07-03",27.0559,27.0649,26.5861,26.7036,1965800.0],["2012-07-05",26.7036,27.4714,26.5861,27.3269,2989500.0],["2012-07-06",26.9565,27.2998,26.6945,27.2366,3137100.0],["2012-07-09",27.1011,27.3811,26.6945,27.1733,2791500.0],["2012-07-10",27.4805,27.5256,26.4326,26.6765,2675800.0],["2012-07-11",26.7758,26.7939,25.9086,26.0983,2918100.0],["2012-07-12",25.9447,27.0378,25.6557,26.7939,4043200.0],["2012-07-13",26.83,27.5256,26.8029,26.8391,2647800.0],["2012-07-16",26.7216,27.0017,26.3513,26.8029,1860300.0],["2012-07-17",26.8752,27.2095,26.3964,27.1372,2624500.0],["2012-07-18",27.0288,27.5618,26.559,26.7487,2758200.0],["2012-07-19",26.8571,26.9113,25.6195,26.5771,5430100.0],["2012-07-20",26.4506,27.8418,26.4145,27.7424,5601300.0],["2012-07-23",27.1914,28.1761,27.1462,28.0315,3184900.0],["2012-07-24",28.0406,28.3116,27.2637,27.4985,2892100.0],["2012-07-25",27.6973,27.8689,26.4235,26.4777,4974900.0],["2012-07-26",26.9384,27.8418,26.9384,27.7695,3456800.0],["2012-07-27",27.9683,28.0767,27.0739,27.7244,2850400.0],["2012-07-30",27.625,27.9231,27.074,27.1372,2077600.0],["2012-07-31",27.0288,27.2004,26.3061,26.3513,2775200.0],["2012-08-01",26.55,26.7668,25.9718,26.1706,2006600.0],["2012-08-02",26.026,26.6765,25.6376,26.288,2809900.0],["2012-08-03",26.7578,26.9113,26.1435,26.4145,2780600.0],["2012-08-06",26.5229,26.9926,26.2971,26.559,1573300.0],["2012-08-07",26.8029,27.1824,26.2158,27.1191,1879900.0],["2012-08-08",27.092,27.6611,26.7036,27.625,2328500.0],["2012-08-09",27.3811,28.158,27.2275,27.8237,2861400.0],["2012-08-10",27.6431,27.6973,27.1282,27.4805,1417500.0],["2012-08-13",27.4805,27.7515,27.1011,27.5166,1753300.0],["2012-08-14",27.7786,27.9502,27.345,27.5347,1515200.0],["2012-08-15",27.5076,27.9141,27.2727,27.5166,2359900.0],["2012-08-16",27.5979,29.1246,27.2456,29.0523,3534100.0],["2012-08-17",28.7904,29.3504,28.7813,29.242,2761100.0],["2012-08-20",29.2962,29.3685,28.4742,28.8807,2653900.0],["2012-08-21",29.1788,29.3504,28.6097,28.7361,3706400.0],["2012-08-22",29.9828,30.4255,29.3595,29.8202,10671100.0],["2012-08-23",29.6395,30.0822,29.3233,29.4679,4177300.0],["2012-08-24",29.4769,29.7931,29.233,29.4408,3723300.0],["2012-08-27",29.513,29.7028,28.953,29.1607,3299400.0],["2012-08-28",29.1246,29.5221,28.9801,29.2782,2288600.0],["2012-08-29",29.3685,29.5853,29.0433,29.4227,1883500.0],["2012-08-30",29.1065,29.4498,28.9078,29.2511,1755100.0],["2012-08-31",29.5221,29.8473,29.1607,29.5582,2593200.0],["2012-09-04",29.4498,29.9015,29.1788,29.5582,3407900.0],["2012-09-05",29.2782,29.6757,29.2691,29.5763,3513900.0],["2012-09-06",29.8202,30.4074,29.7028,30.2448,3286300.0],["2012-09-07",30.308,30.3622,29.766,30.1364,2953000.0],["2012-09-10",30.1544,30.6332,30.037,30.1725,2918000.0],["2012-09-11",30.2448,30.7597,30.1725,30.2899,2622100.0],["2012-09-12",30.4796,31.5727,30.3983,31.5637,4301400.0],["2012-09-13",31.5276,32.3406,30.7236,32.0606,3618200.0],["2012-09-14",32.3044,33.1446,32.3044,32.8013,3968600.0],["2012-09-17",32.7923,32.7923,32.0786,32.2774,3108200.0],["2012-09-18",32.187,32.8103,31.6992,31.7895,3354000.0],["2012-09-19",31.7624,33.0362,31.7082,32.8916,3620000.0],["2012-09-20",32.6929,33.0904,32.4309,32.8284,2509600.0],["2012-09-21",33.1988,33.4969,32.9007,32.9097,4647900.0],["2012-09-24",32.9458,33.0452,32.0425,32.6387,3216600.0],["2012-09-25",32.5213,33.0994,31.9793,32.0606,3672000.0],["2012-09-26",32.187,32.3496,30.5339,30.8591,5645000.0],["2012-09-27",30.7597,31.0668,30.2809,30.7055,5493400.0],["2012-09-28",30.6694,30.7055,29.8925,30.0189,5201600.0],["2012-10-01",30.2628,30.2899,29.766,29.9738,2929700.0],["2012-10-02",30.0731,30.3984,29.8202,30.2086,2970400.0],["2012-10-03",30.299,31.7263,30.1273,31.3288,3606100.0],["2012-10-04",31.4192,31.7173,30.9765,31.5276,3672000.0],["2012-10-05",31.8166,32.0877,31.3921,31.4463,2468200.0],["2012-10-08",31.2927,31.3288,30.7055,30.7416,2162500.0],["2012-10-09",30.6513,30.7145,29.9918,30.2628,2801100.0],["2012-10-10",30.2086,31.1933,30.1906,30.4887,2242700.0],["2012-10-11",30.8049,30.8229,29.7299,29.9196,2139800.0],["2012-10-12",29.8654,29.8654,29.1788,29.5492,3058000.0],["2012-10-15",29.6395,30.6061,29.3053,30.561,2453800.0],["2012-10-16",30.7055,30.8139,30.046,30.561,2057500.0],["2012-10-17",30.9584,32.0425,30.6242,31.121,4132100.0],["2012-10-18",31.0307,31.7895,30.9765,31.3469,1909100.0],["2012-10-19",31.2836,32.0786,31.0759,31.7082,3074200.0],["2012-10-22",31.6721,32.2322,31.2927,31.5818,1920900.0],["2012-10-23",31.0578,31.5637,30.8049,31.2114,1983100.0],["2012-10-24",31.2746,32.196,31.2475,31.8437,2912300.0],["2012-10-25",32.1961,32.5122,30.7055,30.9042,3345900.0],["2012-10-26",30.7687,30.8952,29.8292,30.5519,2241100.0],["2012-10-31",30.7236,31.1843,29.5311,29.8202,3484900.0],["2012-11-01",30.046,30.6242,29.9015,30.0912,3923100.0],["2012-11-02",30.2809,30.6242,29.0614,29.0885,3321700.0],["2012-11-05",29.0885,30.2267,29.0433,30.1635,2161100.0],["2012-11-06",30.2177,30.5971,29.757,29.9196,2114000.0],["2012-11-07",29.7208,30.4616,29.233,29.9105,3249000.0],["2012-11-08",30.1725,30.1996,29.224,29.5943,2554100.0],["2012-11-09",29.3866,29.4859,28.1399,28.8988,4115400.0],["2012-11-12",29.0885,29.5221,27.7605,27.8508,3278900.0],["2012-11-13",27.7424,28.4651,27.3269,27.8508,3818800.0],["2012-11-14",28.0225,28.0586,26.7758,26.8842,3314600.0],["2012-11-15",26.821,27.8689,25.746,26.8571,6628000.0],["2012-11-16",26.8933,28.2122,26.7668,27.9773,4819400.0],["2012-11-19",28.3206,29.3414,27.9141,28.1399,4352500.0],["2012-11-20",28.2754,29.3233,28.2303,28.953,4243600.0],["2012-11-21",29.0072,29.5311,28.7362,29.0794,2254800.0],["2012-11-23",29.2149,29.504,28.7181,29.3324,1214500.0],["2012-11-26",29.1969,29.4046,28.7452,29.1156,2574300.0],["2012-11-27",29.1878,29.6757,28.953,29.0072,2872300.0],["2012-11-28",29.0072,29.2149,28.2122,28.8807,3679800.0],["2012-11-29",29.1156,29.5673,28.6458,28.962,2981800.0],["2012-11-30",28.953,28.962,28.3748,28.7632,2865000.0],["2012-12-03",28.7813,29.4137,28.6819,29.2962,4474600.0],["2012-12-04",30.4616,30.7145,28.7271,28.7813,12685400.0],["2012-12-05",28.8265,28.9078,27.5979,27.6611,5700100.0],["2012-12-06",27.5979,28.2483,27.2998,27.7063,3485600.0],["2012-12-07",27.8509,28.3296,27.345,27.7967,3589600.0],["2012-12-10",27.7605,27.8509,27.2817,27.4172,2879900.0],["2012-12-11",27.6069,27.8147,27.2546,27.4263,3501300.0],["2012-12-12",27.5798,28.7633,27.3721,28.4922,5597700.0],["2012-12-13",28.4561,28.7904,27.887,28.0044,2934400.0],["2012-12-14",28.0044,28.0586,27.625,27.8689,1602000.0],["2012-12-17",28.0135,29.2872,28.0044,29.1065,3674100.0],["2012-12-18",29.1878,30.0641,29.1698,29.3685,5487000.0],["2012-12-19",29.3775,29.5673,28.7633,28.9801,3335500.0],["2012-12-20",28.8175,29.3324,28.5193,29.2511,4125900.0],["2012-12-21",28.5284,28.682,28.0948,28.6729,5761200.0],["2012-12-24",28.5103,28.9078,28.4109,28.4742,785800.0],["2012-12-26",28.5374,28.7994,28.2212,28.2574,2073400.0],["2012-12-27",28.3658,28.5826,27.7605,28.3477,2232100.0],["2012-12-28",28.2032,28.5374,27.8689,28.2483,1948900.0],["2012-12-31",28.1941,29.242,27.9502,29.2059,2775200.0],["2013-01-02",29.8202,30.2719,29.7841,30.2448,4152000.0],["2013-01-03",30.4254,30.6694,29.9647,30.1635,3283900.0],["2013-01-04",30.1364,30.4977,29.8563,30.4074,2647100.0],["2013-01-07",30.1906,31.0397,30.046,31.0307,3352000.0],["2013-01-08",30.9223,31.1662,30.5158,30.9223,1842000.0],["2013-01-09",31.2024,31.4734,30.85,31.0849,2762400.0],["2013-01-10",31.3198,31.3198,30.4616,30.7958,3032400.0],["2013-01-11",30.9133,31.4282,30.7778,31.0849,2455900.0],["2013-01-14",31.1391,31.5005,30.7055,30.7958,2469400.0],["2013-01-15",30.5971,31.9883,30.4525,31.9702,5244400.0],["2013-01-16",31.8166,32.0605,31.4643,31.5366,3273100.0],["2013-01-17",31.8437,32.8374,31.7895,32.6658,4601300.0],["2013-01-18",32.5484,32.8194,32.3677,32.5664,2539200.0],["2013-01-22",32.6116,32.8013,32.0876,32.8013,2691600.0],["2013-01-23",32.7923,33.5692,32.7019,33.4788,3088100.0],["2013-01-24",33.515,34.1744,33.1536,33.515,3653200.0],["2013-01-25",33.6414,34.319,33.4066,34.3099,3643800.0],["2013-01-28",34.328,34.5267,33.524,33.9034,3561200.0],["2013-01-29",34.1654,34.6532,33.7228,34.1293,3931200.0],["2013-01-30",34.3912,34.4003,33.4427,33.7318,2648000.0],["2013-01-31",33.7227,33.8763,33.1536,33.8311,2466000.0],["2013-02-01",34.0299,34.2286,32.6839,32.7923,3915700.0],["2013-02-04",32.8826,33.1446,32.5032,32.9007,3092200.0],["2013-02-05",32.6568,33.2169,31.645,33.0362,4328400.0],["2013-02-06",32.9188,33.1988,32.7923,33.0181,2189400.0],["2013-02-07",33.1175,33.1627,32.2683,32.7561,1795200.0],["2013-02-08",32.7652,33.0994,32.5664,32.8103,1503600.0],["2013-02-11",32.729,32.9007,32.3135,32.4129,1509800.0],["2013-02-12",32.449,34.048,32.449,33.8402,3061600.0],["2013-02-13",33.8221,34.2467,33.4066,33.8041,2145600.0],["2013-02-14",33.7589,34.1022,33.7499,33.8763,1563800.0],["2013-02-15",33.8763,34.2738,33.4066,33.4969,2306100.0],["2013-02-19",33.6776,34.1473,32.7471,33.3343,3870300.0],["2013-02-20",32.4129,32.6026,30.2809,30.317,9712900.0],["2013-02-21",30.6784,31.2475,30.0641,31.1391,6800400.0],["2013-02-22",31.2114,31.5998,30.9404,31.2475,3459300.0],["2013-02-25",31.2927,31.4192,29.8925,29.8925,3446400.0],["2013-02-26",30.2267,31.1933,30.0822,30.8771,4243900.0],["2013-02-27",30.9042,31.6992,30.6603,31.5005,3241300.0],["2013-02-28",31.5547,31.9251,30.8139,30.8229,3515900.0],["2013-03-01",30.6513,31.0759,30.1273,30.7868,3621800.0],["2013-03-04",30.6332,31.374,30.579,31.2114,2177500.0],["2013-03-05",31.4101,31.8618,31.2656,31.6179,2597300.0],["2013-03-06",31.8257,32.7019,31.7263,32.178,2843500.0],["2013-03-07",32.1238,32.3406,31.5727,31.8528,2033600.0],["2013-03-08",32.2864,32.3044,31.2565,31.7263,4161700.0],["2013-03-11",31.7173,32.0696,31.5276,31.6089,1915400.0],["2013-03-12",31.5276,31.5727,30.7597,30.9042,2465300.0],["2013-03-13",30.9313,31.1572,30.3441,30.7868,3327000.0],["2013-03-14",31.0578,31.3649,30.8049,31.2294,2562300.0],["2013-03-15",31.0307,31.3108,30.7055,30.832,3904800.0],["2013-03-18",30.4526,31.1301,30.308,30.8229,2762700.0],["2013-03-19",31.3559,31.6992,30.9133,31.1752,3747700.0],["2013-03-20",31.6089,33.1356,31.5276,33.0,6065900.0],["2013-03-21",32.7381,32.7742,32.0876,32.196,4841000.0],["2013-03-22",32.3135,32.6026,32.2051,32.3677,2320300.0],["2013-03-25",32.458,32.7561,31.6992,31.7715,2669400.0],["2013-03-26",31.8889,32.1509,31.3288,31.5818,2416700.0],["2013-03-27",31.3559,31.5276,30.9946,31.383,2312200.0],["2013-03-28",31.383,31.4914,30.7958,30.9314,2720000.0],["2013-04-01",30.8952,31.0036,30.317,30.4345,2199700.0],["2013-04-02",30.5519,30.7958,30.046,30.1544,2402500.0],["2013-04-03",30.1906,30.299,28.7542,29.3414,4678500.0],["2013-04-04",29.2601,29.3956,28.5735,28.7271,4028200.0],["2013-04-05",28.3116,29.0885,28.0315,29.0523,5674700.0],["2013-04-08",29.0343,29.9015,28.8897,29.8925,4424000.0],["2013-04-09",29.8834,29.9647,29.224,29.5763,3238000.0],["2013-04-10",29.6666,29.7841,28.6368,28.8897,4302700.0],["2013-04-11",29.1517,29.5944,28.8807,29.4046,3835800.0],["2013-04-12",29.242,30.7416,29.2059,29.8473,4723600.0],["2013-04-15",29.495,29.5673,27.5347,27.5527,7264100.0],["2013-04-16",28.2664,28.42,27.363,28.3658,8478300.0],["2013-04-17",27.9954,28.6729,27.4985,28.5103,5515400.0],["2013-04-18",28.4742,28.5916,27.2998,27.3721,4265500.0],["2013-04-19",27.7244,28.1851,27.4714,27.9231,3919300.0],["2013-04-22",27.9051,28.3477,26.9836,28.2032,3745000.0],["2013-04-23",29.3053,30.9494,29.0614,30.832,11480000.0],["2013-04-24",30.8229,31.0759,30.308,30.4164,5127400.0],["2013-04-25",30.6061,31.0668,30.299,30.6152,3837500.0],["2013-04-26",30.9855,31.5908,30.6061,31.3378,3332100.0],["2013-04-29",31.3379,32.1148,30.841,30.8862,2900500.0],["2013-04-30",30.8862,31.121,30.3983,30.9946,2488500.0],["2013-05-01",30.7597,30.9404,30.299,30.6152,2144300.0],["2013-05-02",30.6694,31.7805,30.6694,31.5727,3478600.0],["2013-05-03",32.0696,32.7019,31.7173,31.8799,3385600.0],["2013-05-06",31.8257,32.1599,31.4914,31.9521,1900900.0],["2013-05-07",31.9521,32.1238,31.4914,32.1147,1882400.0],["2013-05-08",31.9973,32.5213,31.7082,32.5213,2567000.0],["2013-05-09",32.5213,33.1717,32.5213,32.8284,3200200.0],["2013-05-10",32.6929,32.9639,32.5755,32.8826,2202400.0],["2013-05-13",32.8555,33.0904,32.6477,32.9097,1621700.0],["2013-05-14",32.9458,33.515,32.6658,33.4608,3121100.0],["2013-05-15",33.3975,33.7408,32.8374,33.0271,4342800.0],["2013-05-16",32.729,33.1717,32.3135,32.6387,4532200.0],["2013-05-17",32.8916,33.4969,32.7832,33.3524,2035900.0],["2013-05-20",33.3162,33.8944,32.8826,33.0723,2037200.0],["2013-05-21",33.0452,33.3162,31.5908,32.5303,5085200.0],["2013-05-22",33.9667,35.4572,33.3253,33.4879,10820500.0],["2013-05-23",33.262,34.5087,32.5845,33.9667,7984500.0],["2013-05-24",33.4517,33.533,32.8736,33.1988,2836000.0],["2013-05-28",33.8673,34.1022,32.4038,32.8555,3885000.0],["2013-05-29",32.5574,32.6477,31.0759,31.1391,5849900.0],["2013-05-30",31.3017,31.6631,30.4255,31.0849,6502500.0],["2013-05-31",30.9494,31.4734,30.7597,30.8681,2960300.0],["2013-06-03",31.0036,31.112,29.5221,30.3441,4435000.0],["2013-06-04",30.832,30.8952,29.6215,29.7389,4738700.0],["2013-06-05",29.5944,30.1454,28.6368,29.233,6709700.0],["2013-06-06",29.2511,30.6965,29.0072,30.561,6010900.0],["2013-06-07",30.6603,31.1752,29.9828,30.3261,4805800.0],["2013-06-10",30.3171,30.3622,29.0523,29.4317,4039400.0],["2013-06-11",29.0885,29.5582,28.6548,28.7271,4102800.0],["2013-06-12",29.1246,29.2691,28.2754,28.682,4938800.0],["2013-06-13",28.6548,30.028,28.5374,29.8473,4742900.0],["2013-06-14",29.9557,30.5881,29.6215,29.7028,3679800.0],["2013-06-17",29.9105,31.0036,29.7118,30.4074,5210800.0],["2013-06-18",30.3532,31.0307,29.7208,30.7507,4736600.0],["2013-06-19",31.0578,31.1572,29.9105,29.9376,5303900.0],["2013-06-20",29.504,29.5131,27.9683,28.6368,12209600.0],["2013-06-21",28.8355,29.0433,27.3811,28.6368,11626700.0],["2013-06-24",28.0677,29.1336,27.4263,28.7723,7717500.0],["2013-06-25",29.775,30.1635,28.8084,28.8717,7942300.0],["2013-06-26",29.224,29.5492,29.0343,29.4137,4191700.0],["2013-06-27",29.5853,30.2719,29.2782,30.1815,4384600.0],["2013-06-28",29.9647,30.1996,29.4227,29.4769,4685500.0],["2013-07-01",29.5944,30.037,29.2059,29.3053,3235100.0],["2013-07-02",29.3053,29.6305,28.8807,29.0252,2616900.0],["2013-07-03",28.8084,29.4769,28.7994,29.3504,1332700.0],["2013-07-05",29.4498,29.4498,27.9864,28.4742,4386200.0],["2013-07-08",28.6097,28.9078,27.9322,27.9773,4298600.0],["2013-07-09",28.2303,30.0189,28.0948,29.766,5755800.0],["2013-07-10",29.757,30.028,29.1698,29.3685,4650800.0],["2013-07-11",30.2538,31.5185,30.2538,31.3108,7472100.0],["2013-07-12",31.2565,31.8528,30.8681,31.2565,3761600.0],["2013-07-15",31.2927,31.4643,30.4255,30.57,2301900.0],["2013-07-16",30.579,31.6179,30.2719,30.6603,4086500.0],["2013-07-17",30.7055,31.5998,30.2628,31.2114,3739200.0],["2013-07-18",31.2385,31.6631,30.7778,30.8591,3224100.0],["2013-07-19",30.7236,31.3288,30.5519,30.8139,3877900.0],["2013-07-22",30.832,31.121,30.2086,30.4616,2268500.0],["2013-07-23",30.4706,31.1752,30.3441,31.103,2805100.0],["2013-07-24",31.1391,31.1752,28.8717,29.1878,8574300.0],["2013-07-25",28.6729,28.953,28.0044,28.8626,8166800.0],["2013-07-26",28.5555,29.4046,28.5555,28.9168,3480800.0],["2013-07-29",28.953,29.224,28.6097,28.8084,2535000.0],["2013-07-30",28.9168,29.1607,28.5735,28.7813,1836700.0],["2013-07-31",28.6097,30.1996,28.3748,29.6937,5702300.0],["2013-08-01",29.9557,30.0641,29.2872,29.4498,4431000.0],["2013-08-02",29.6305,30.5519,29.4679,30.2809,3823700.0],["2013-08-05",30.1364,30.2448,29.5763,29.8383,2816100.0],["2013-08-06",29.775,29.9376,28.9168,29.0885,2693100.0],["2013-08-07",28.9168,28.9981,28.1038,28.2122,4289300.0],["2013-08-08",28.5103,28.971,28.0225,28.5735,3768000.0],["2013-08-09",28.4742,28.8446,28.2212,28.5916,2419700.0],["2013-08-12",28.4651,29.495,28.4561,29.1156,3805500.0],["2013-08-13",29.0794,29.1156,27.9773,28.5735,3624800.0],["2013-08-14",28.5103,28.5735,27.9773,28.2393,4282700.0],["2013-08-15",27.8147,29.3685,27.2366,29.2059,6365500.0],["2013-08-16",29.3324,30.0822,28.4561,28.691,5747600.0],["2013-08-19",28.6458,28.8265,27.4443,27.7153,4454400.0],["2013-08-20",27.9593,28.691,27.7153,28.5826,4242300.0],["2013-08-21",28.682,29.2872,28.2212,28.5916,6556900.0],["2013-08-22",28.6458,29.504,28.6458,29.3324,3106200.0],["2013-08-23",29.3414,29.3595,28.0948,28.1761,4954200.0],["2013-08-26",28.2212,28.7633,27.878,28.3929,2677800.0],["2013-08-27",28.0135,28.1309,27.6069,27.8599,3010600.0],["2013-08-28",27.7063,27.896,27.3901,27.6792,2913000.0],["2013-08-29",27.616,28.4832,27.5166,28.1761,2942900.0],["2013-08-30",28.167,28.1761,27.5708,27.6521,2378900.0],["2013-09-03",27.9322,28.0496,27.4443,27.5618,4346300.0],["2013-09-04",27.5347,27.8418,27.4895,27.5527,3876100.0],["2013-09-05",27.5708,27.6702,26.9655,27.1914,3957700.0],["2013-09-06",27.6882,27.9412,27.3359,27.4985,5619800.0],["2013-09-09",27.4895,28.8988,27.4895,28.7904,4561700.0],["2013-09-10",28.8897,29.2059,28.2754,28.6097,3734900.0],["2013-09-11",28.6187,29.513,28.4651,29.3595,2800900.0],["2013-09-12",29.3775,30.2809,29.3053,29.3324,3569800.0],["2013-09-13",29.2782,29.4317,28.8626,29.1517,2302700.0],["2013-09-16",29.9467,30.4345,29.4498,29.4588,3808000.0],["2013-09-17",29.3956,30.0822,29.2691,29.7118,2105100.0],["2013-09-18",29.6937,31.3559,29.4589,31.2475,6711700.0],["2013-09-19",31.365,31.636,30.4977,30.57,4134400.0],["2013-09-20",30.6242,30.6513,29.6666,29.8383,4361400.0],["2013-09-23",29.8383,29.8563,29.1969,29.4679,3213600.0],["2013-09-24",29.7479,30.9042,29.6937,30.1093,5001100.0],["2013-09-25",30.0641,30.3984,29.4317,29.9376,3949300.0],["2013-09-26",30.0731,30.1996,29.6215,29.9647,2357100.0],["2013-09-27",29.8112,29.9467,29.1788,29.233,3005700.0],["2013-09-30",28.7633,29.4859,28.7271,29.2962,2451100.0],["2013-10-01",29.2511,29.6486,29.1878,29.3595,2947200.0],["2013-10-02",29.1336,29.9286,28.9981,29.5221,2564800.0],["2013-10-03",29.3866,29.6305,28.8807,28.953,3131400.0],["2013-10-04",28.9259,29.1065,27.8328,28.0406,5129100.0],["2013-10-07",27.5347,28.2845,27.4985,27.7876,2958600.0],["2013-10-08",27.7876,28.2032,27.2637,27.3901,3568000.0],["2013-10-09",27.4353,27.7695,26.7758,27.4895,5696000.0],["2013-10-10",27.9773,28.1219,27.5708,27.8689,4027900.0],["2013-10-11",27.9502,28.5826,27.887,28.429,2927100.0],["2013-10-14",28.0677,28.3929,27.6431,28.0948,2876700.0],["2013-10-15",27.9322,28.0225,27.2908,27.363,4326100.0],["2013-10-16",27.634,28.1851,27.2727,28.0676,4943600.0],["2013-10-17",27.7786,29.3956,27.7786,29.3143,5798200.0],["2013-10-18",29.4769,29.5582,28.8626,29.1698,2928200.0],["2013-10-21",29.3233,29.3685,28.2754,28.7723,3320000.0],["2013-10-22",28.9078,29.7299,28.8988,29.495,3677500.0],["2013-10-23",29.3956,30.4977,29.2691,29.8021,2874900.0],["2013-10-24",30.0912,30.8862,29.9647,30.4977,3066300.0],["2013-10-25",30.6423,30.6423,30.1635,30.5429,2239700.0],["2013-10-28",30.4977,30.9042,29.9918,30.3351,2744500.0],["2013-10-29",30.4616,30.832,30.0641,30.8229,2095600.0],["2013-10-30",30.8229,30.8229,30.028,30.317,2600800.0],["2013-10-31",30.2086,30.2809,29.513,29.7028,3056500.0],["2013-11-01",29.6937,29.8112,28.9891,29.3324,3653400.0],["2013-11-04",29.4679,30.0009,29.4227,29.5311,2062300.0],["2013-11-05",29.3685,29.6847,28.8265,29.1065,3085700.0],["2013-11-06",29.4498,29.8563,28.962,29.3775,3549600.0],["2013-11-07",30.3261,31.0578,29.4859,29.5221,6066800.0],["2013-11-08",28.9439,29.2149,28.5645,28.8536,11061900.0],["2013-11-11",28.8897,29.0343,28.6368,28.8717,3778800.0],["2013-11-12",28.9078,29.2872,28.5464,29.0523,4604800.0],["2013-11-13",29.0523,29.6756,28.8716,29.504,2955100.0],["2013-11-14",29.5402,30.6513,29.3233,30.2719,3442500.0],["2013-11-15",30.2809,30.6242,30.1183,30.2358,1950500.0],["2013-11-18",30.2357,30.6423,29.8292,30.0009,3262900.0],["2013-11-19",29.9105,30.2628,29.7028,30.2267,2420000.0],["2013-11-20",30.037,30.8862,29.8383,30.0189,4374900.0],["2013-11-21",30.0731,30.7055,29.504,30.6152,2842000.0],["2013-11-22",30.6242,30.7145,30.3351,30.4706,3178000.0],["2013-11-25",30.5339,30.579,29.9918,30.4526,2211500.0],["2013-11-26",30.7236,31.6992,30.6242,31.5095,4719900.0],["2013-11-27",31.6179,31.8437,31.121,31.2204,3203500.0],["2013-11-29",31.121,31.3469,30.7326,30.8049,1528500.0],["2013-12-02",30.841,30.9675,30.2086,30.2899,3055100.0],["2013-12-03",30.1635,30.5338,29.766,29.9738,2997400.0],["2013-12-04",29.775,30.3803,29.5311,29.7841,3921700.0],["2013-12-05",29.757,29.8744,29.2872,29.5763,2703000.0],["2013-12-06",29.9647,30.3803,29.6486,29.7118,2537100.0],["2013-12-09",29.8112,30.7145,29.8112,30.3351,4226700.0],["2013-12-10",31.1391,31.3378,29.9738,30.1183,6039200.0],["2013-12-11",30.1364,30.2267,29.4227,29.5943,3379900.0],["2013-12-12",29.7931,29.8563,29.3956,29.4859,2377100.0],["2013-12-13",29.5311,29.8021,29.3233,29.4408,2547400.0],["2013-12-16",29.6937,30.037,29.5944,29.8202,2983300.0],["2013-12-17",29.7299,30.3713,29.4137,30.1725,4009800.0],["2013-12-18",30.7416,31.5908,30.2086,31.2656,5569300.0],["2013-12-19",31.112,31.2656,30.7778,30.9133,3383100.0],["2013-12-20",30.9404,31.7805,30.8952,31.7624,5721500.0],["2013-12-23",32.0515,33.4066,31.9702,33.253,6161200.0],["2013-12-24",33.0904,33.6595,32.7471,33.1175,2148500.0],["2013-12-26",33.1085,33.4698,32.8374,32.9459,2258500.0],["2013-12-27",33.0091,33.3795,32.8284,33.1265,1561700.0],["2013-12-30",33.1536,33.3885,32.8826,33.244,1427400.0],["2013-12-31",33.3343,33.6505,33.1627,33.4246,1517500.0],["2014-01-02",33.2078,33.3072,32.8013,33.0904,1633900.0],["2014-01-03",33.0994,33.3253,32.8013,32.8826,1840400.0],["2014-01-06",33.0543,33.0633,32.1961,32.2051,2950300.0],["2014-01-07",32.458,32.5213,32.0244,32.2141,3146300.0],["2014-01-08",32.2231,33.1175,31.9883,32.5664,4127700.0],["2014-01-09",32.6206,32.7742,32.1418,32.5393,2573300.0],["2014-01-10",32.9368,33.6505,32.6568,33.1807,3232500.0],["2014-01-13",33.0543,33.1265,32.4129,32.5845,2689100.0],["2014-01-14",32.5845,32.8374,32.3406,32.7652,2361900.0],["2014-01-15",32.7561,32.7742,32.3858,32.7471,2136800.0],["2014-01-16",32.6658,32.9549,32.1599,32.7561,2632700.0],["2014-01-17",32.6477,32.7019,32.3316,32.4851,2062300.0],["2014-01-21",32.5845,32.7019,32.169,32.4851,1983300.0],["2014-01-22",32.5393,33.3433,32.3315,33.1536,2273500.0],["2014-01-23",33.0362,33.3614,32.8284,33.253,3871100.0],["2014-01-24",32.9007,33.1175,31.916,32.1328,4020100.0],["2014-01-27",31.8166,32.6839,31.1662,31.6179,4837000.0],["2014-01-28",32.0877,33.1085,32.0515,32.9188,4955900.0],["2014-01-29",32.5845,33.2259,32.2683,32.9188,3987700.0],["2014-01-30",33.3162,33.6505,32.5032,32.6387,3068700.0],["2014-01-31",32.2051,33.9486,32.0515,33.1988,5055300.0],["2014-02-03",33.0723,33.3524,32.1057,32.2593,4283700.0],["2014-02-04",32.3587,33.0452,32.1599,32.6929,2965900.0],["2014-02-05",32.4761,32.7742,32.1509,32.3677,2317100.0],["2014-02-06",32.5664,33.5872,32.5032,33.0,3644900.0],["2014-02-07",33.244,33.5511,32.6929,32.9729,5279000.0],["2014-02-10",32.9007,33.244,32.3858,32.7561,2392300.0],["2014-02-11",32.6477,33.0633,32.4761,32.9007,2167200.0],["2014-02-12",32.973,33.1898,32.729,33.0723,3250800.0],["2014-02-13",32.8645,33.4517,32.6206,33.4066,2014300.0],["2014-02-14",33.3524,34.3009,33.253,34.1383,3036900.0],["2014-02-18",34.328,34.5448,33.3072,33.9305,3154300.0],["2014-02-19",33.6956,34.057,33.4427,33.4788,2984900.0],["2014-02-20",33.5872,33.8492,33.2711,33.7679,2028800.0],["2014-02-21",33.9486,34.7797,33.8402,34.4996,7540800.0],["2014-02-24",34.4725,34.9694,34.2196,34.6352,5544400.0],["2014-02-25",34.1473,35.0055,33.8763,34.5538,6511800.0],["2014-02-26",34.2828,35.8908,33.8582,35.141,7102700.0],["2014-02-27",34.9784,35.4753,34.87,35.3217,3835300.0],["2014-02-28",35.3217,35.5024,34.9242,35.2404,3792900.0],["2014-03-03",34.8158,35.5295,34.6351,35.2043,3282800.0],["2014-03-04",35.8186,36.0896,35.5476,35.6921,4024300.0],["2014-03-05",35.5927,35.8366,35.4482,35.7282,3486300.0],["2014-03-06",35.7644,35.8366,35.3849,35.6017,1980900.0],["2014-03-07",35.7373,35.8276,35.0326,35.4301,2808900.0],["2014-03-10",35.132,35.2494,34.5087,34.5629,2869700.0],["2014-03-11",34.7345,35.0236,34.0299,34.328,2377900.0],["2014-03-12",33.804,34.1293,33.262,34.1202,3022500.0],["2014-03-13",34.2196,34.3009,32.8555,33.2169,3897100.0],["2014-03-14",33.1536,33.5601,32.6026,32.711,3304800.0],["2014-03-17",32.7471,33.1898,32.3406,32.7381,3505400.0],["2014-03-18",32.711,33.3433,32.711,33.0,2957800.0],["2014-03-19",34.2467,34.5629,32.7471,32.9639,4512200.0],["2014-03-20",33.0452,33.2259,32.1689,32.4761,4104300.0],["2014-03-21",32.6477,32.9458,31.7986,32.2683,6631100.0],["2014-03-24",32.2322,32.3045,31.365,32.0515,3737000.0],["2014-03-25",32.178,32.3677,31.907,32.0786,3138400.0],["2014-03-26",32.2683,32.5122,31.5998,31.6811,2956300.0],["2014-03-27",31.6992,32.2864,31.3559,31.8528,3226500.0],["2014-03-28",31.9521,32.4851,31.7715,32.2683,2004700.0],["2014-03-31",32.4038,32.6026,32.1328,32.4309,2283400.0],["2014-04-01",32.4761,33.1536,32.3767,33.1536,3138400.0],["2014-04-02",33.1536,33.3343,32.7561,33.0181,1841200.0],["2014-04-03",33.0452,33.4517,32.7471,33.4246,2123900.0],["2014-04-04",33.533,34.2286,33.0362,33.2259,2965700.0],["2014-04-07",33.1265,33.2982,32.3406,32.5213,2271300.0],["2014-04-08",32.5393,32.7923,32.1328,32.458,2618200.0],["2014-04-09",32.6026,32.8826,31.8437,32.4671,2492300.0],["2014-04-10",32.5213,32.9639,32.1057,32.1147,2142700.0],["2014-04-11",31.916,32.178,31.3469,31.374,2880700.0],["2014-04-14",31.7082,31.8528,31.2836,31.5366,2044300.0],["2014-04-15",31.5456,31.9973,30.7055,31.1752,3189800.0],["2014-04-16",31.3288,31.654,30.8681,31.3108,1494300.0],["2014-04-17",31.2837,31.3017,30.6513,30.8591,3044800.0],["2014-04-21",30.8049,30.8139,30.3893,30.6513,3008300.0],["2014-04-22",30.6784,31.4101,30.6784,30.9765,2917100.0],["2014-04-23",30.9584,30.9855,30.1815,30.4074,3698400.0],["2014-04-24",30.8049,31.7082,30.3261,31.4192,5429900.0],["2014-04-25",31.2385,31.365,30.85,30.9584,2406700.0],["2014-04-28",31.0397,31.7082,30.7416,30.9946,2069500.0],["2014-04-29",31.0397,31.1572,30.6694,31.1481,2335500.0],["2014-04-30",31.0578,31.2114,30.6874,30.9314,2066000.0],["2014-05-01",30.9855,31.7895,30.7958,31.365,1934600.0],["2014-05-02",31.2927,32.1238,31.1662,31.9793,2051200.0],["2014-05-05",31.7263,32.0154,31.3198,31.5366,1740200.0],["2014-05-06",31.4643,31.4914,30.5881,30.7055,2603600.0],["2014-05-07",30.8139,30.9404,30.3803,30.7778,1456900.0],["2014-05-08",30.7958,31.2746,30.4345,30.6423,2025900.0],["2014-05-09",30.5519,30.9765,30.4164,30.7958,1618600.0],["2014-05-12",30.8952,31.5276,30.8952,31.4011,1566900.0],["2014-05-13",31.4643,32.0606,31.4192,31.5005,1854200.0],["2014-05-14",31.4914,31.4914,30.8862,31.0307,1968500.0],["2014-05-15",30.9223,30.9404,30.046,30.8681,2591400.0],["2014-05-16",31.1662,31.2294,30.7507,31.121,1992200.0],["2014-05-19",30.9855,31.103,30.5429,31.0488,1492000.0],["2014-05-20",30.9133,31.1843,30.6965,30.9494,1621500.0],["2014-05-21",30.9404,31.1391,30.5881,30.9494,1605500.0],["2014-05-22",30.9765,31.7534,30.8049,31.5637,2292200.0],["2014-05-23",31.5998,32.4761,31.4914,32.0696,3145800.0],["2014-05-27",32.3496,32.5574,32.1509,32.196,3026000.0],["2014-05-28",33.3343,33.6053,32.5393,32.8646,6080100.0],["2014-05-29",32.8645,33.4066,32.6658,32.8826,2729000.0],["2014-05-30",32.7381,32.9639,32.4309,32.72,1934300.0],["2014-06-02",32.7019,32.8194,32.178,32.7019,2045600.0],["2014-06-03",32.5574,32.9187,32.4942,32.72,1701300.0],["2014-06-04",32.5755,32.729,32.2864,32.4942,1212100.0],["2014-06-05",32.8103,33.0362,32.3587,32.8555,1611600.0],["2014-06-06",32.991,33.3704,32.9007,33.3162,1406000.0],["2014-06-09",33.2711,33.9486,33.1988,33.6685,1608400.0],["2014-06-10",33.5421,33.6776,33.3704,33.533,1003500.0],["2014-06-11",33.3614,33.4246,32.7652,33.0,1299300.0],["2014-06-12",32.9187,33.1898,32.6387,32.7923,1377800.0],["2014-06-13",32.7381,32.8103,32.2954,32.4671,1274600.0],["2014-06-16",32.4309,32.8284,32.2141,32.8284,1179900.0],["2014-06-17",32.6658,33.0542,32.2322,32.711,2269800.0],["2014-06-18",32.7652,32.8284,31.9702,32.5032,2590200.0],["2014-06-19",32.6116,32.9639,32.5303,32.8555,1409900.0],["2014-06-20",32.8194,32.8284,32.2774,32.6206,2555200.0],["2014-06-23",32.7561,33.2982,32.5845,32.6387,2180300.0],["2014-06-24",32.6568,33.6053,32.5664,33.0271,3346500.0],["2014-06-25",32.9458,33.3162,32.7381,33.244,1345000.0],["2014-06-26",33.2259,33.253,32.6297,32.9368,1655200.0],["2014-06-27",32.9007,33.0633,32.5845,32.982,1583200.0],["2014-06-30",32.9459,33.515,32.9097,33.3343,1877500.0],["2014-07-01",33.3343,33.9124,33.253,33.8221,2065500.0],["2014-07-02",33.8311,33.9847,33.3433,33.3885,1066800.0],["2014-07-03",33.4879,33.6595,33.2801,33.515,631900.0],["2014-07-07",33.3162,33.3885,32.729,32.8284,1480200.0],["2014-07-08",32.7832,32.9458,32.5574,32.8013,1110700.0],["2014-07-09",32.8555,33.1536,32.7652,32.8826,867600.0],["2014-07-10",32.3858,32.9188,32.2774,32.5484,1605000.0],["2014-07-11",32.4671,32.5664,32.0334,32.1328,1550100.0],["2014-07-14",32.3496,32.4309,31.9973,32.1509,1117900.0],["2014-07-15",32.1509,32.2051,31.9883,32.0154,1796300.0],["2014-07-16",32.2774,32.8465,31.9612,32.7561,2958000.0],["2014-07-17",32.4219,32.4309,31.7895,31.8166,1931200.0],["2014-07-18",31.8799,31.916,31.5095,31.7986,1824000.0],["2014-07-21",31.7534,32.0967,31.5908,31.8708,1197700.0],["2014-07-22",31.9341,32.5032,31.9341,32.0967,1654900.0],["2014-07-23",32.0515,32.6929,31.7986,32.5574,1401600.0],["2014-07-24",32.3858,32.3858,30.9855,31.2114,3833100.0],["2014-07-25",31.0217,31.1391,30.7055,30.8952,1834200.0],["2014-07-28",30.85,30.9404,30.1635,30.4255,1783200.0],["2014-07-29",30.4255,30.5519,30.1544,30.2267,1628600.0],["2014-07-30",30.2628,30.3983,29.7028,29.9015,2187900.0],["2014-07-31",29.6124,29.6395,29.2511,29.5311,3425500.0],["2014-08-01",29.4588,29.7931,29.3685,29.6034,3167900.0],["2014-08-04",29.6576,29.8925,29.3775,29.5582,1561600.0],["2014-08-05",29.3685,29.8021,29.3053,29.5401,1840000.0],["2014-08-06",29.2691,29.7299,29.233,29.4588,1203400.0],["2014-08-07",29.5402,29.7028,29.2149,29.3324,940300.0],["2014-08-08",29.4588,30.1906,29.3775,30.1183,1970700.0],["2014-08-11",30.2628,30.4887,30.1273,30.1725,1145600.0],["2014-08-12",30.037,30.3622,29.9015,29.9918,1433400.0],["2014-08-13",30.037,30.3622,29.9557,30.1364,972200.0],["2014-08-14",30.2357,30.8139,30.1635,30.7778,1505200.0],["2014-08-15",30.9042,31.0397,30.3803,30.7055,1293700.0],["2014-08-18",30.9494,31.374,30.9042,31.2294,1876600.0],["2014-08-19",31.7986,32.169,31.5095,31.925,2503300.0],["2014-08-20",31.8166,32.1418,31.5998,32.0786,1274600.0],["2014-08-21",32.1599,32.3587,31.8437,32.2231,1156200.0],["2014-08-22",32.1961,32.2864,31.9521,32.1328,973200.0],["2014-08-25",32.2322,32.4038,31.7444,31.8979,1763700.0],["2014-08-26",31.9883,32.1599,31.7082,32.1147,851200.0],["2014-08-27",32.1328,32.2231,31.907,32.0334,814900.0],["2014-08-28",31.9521,32.0967,31.6089,32.0334,1477600.0],["2014-08-29",32.1599,32.3316,31.9521,32.1509,997700.0],["2014-09-02",32.3858,32.4671,32.0063,32.187,2409500.0],["2014-09-03",32.3135,32.3406,30.5339,30.6694,6782400.0],["2014-09-04",30.7416,30.832,30.3261,30.4526,3459900.0],["2014-09-05",30.3532,30.6603,30.2899,30.5158,1530300.0],["2014-09-08",30.4887,30.7868,30.317,30.4526,1588900.0],["2014-09-09",30.579,30.6603,30.2628,30.3712,1262200.0],["2014-09-10",30.3261,30.6603,30.1454,30.57,1797600.0],["2014-09-11",30.3622,30.6423,30.308,30.4164,1520700.0],["2014-09-12",30.3261,30.3984,29.6124,29.8744,2657700.0],["2014-09-15",29.9557,30.1635,29.8112,29.9105,1726600.0],["2014-09-16",29.8112,30.1544,29.7028,29.9105,1750700.0],["2014-09-17",30.2267,30.9313,30.1996,30.4887,3261600.0],["2014-09-18",30.579,30.7416,30.3351,30.5248,2273800.0],["2014-09-19",30.6423,30.6603,29.8202,30.2267,3277200.0],["2014-09-22",30.1093,30.2357,29.224,29.2782,2286000.0],["2014-09-23",29.1788,29.4679,28.9801,29.1607,1641100.0],["2014-09-24",28.6458,29.3595,28.5645,29.0343,2534200.0],["2014-09-25",28.9349,28.9891,28.4561,28.691,1513400.0],["2014-09-26",28.7181,28.8265,28.5374,28.7542,1296100.0],["2014-09-29",28.4922,28.6639,28.429,28.5735,1662900.0],["2014-09-30",28.4832,28.5916,28.1309,28.149,1721000.0],["2014-10-01",28.1399,28.1399,27.7605,27.9593,3472700.0],["2014-10-02",28.0135,28.2664,27.7966,28.0315,3654900.0],["2014-10-03",28.2393,28.4471,28.0315,28.3477,3453900.0],["2014-10-06",28.5103,28.7,28.429,28.4922,1988400.0],["2014-10-07",28.3296,28.8988,28.3296,28.3748,2673000.0],["2014-10-08",28.3658,28.7813,28.0496,28.6097,2088100.0],["2014-10-09",28.5735,28.7633,27.9412,28.0586,2772700.0],["2014-10-10",27.9773,28.2303,27.4534,27.4895,4371100.0],["2014-10-13",27.5437,28.1851,26.1254,26.3603,6410300.0],["2014-10-14",26.559,27.5979,26.559,27.083,3549700.0],["2014-10-15",26.6584,27.7334,26.6042,27.3811,4594900.0],["2014-10-16",26.9565,28.0225,26.8933,27.5347,3410700.0],["2014-10-17",27.9773,28.7904,27.6611,28.2122,3375100.0],["2014-10-20",28.2303,28.8355,28.2303,28.5826,2652700.0],["2014-10-21",28.691,28.971,28.3748,28.6368,3335100.0],["2014-10-22",28.5826,28.9349,28.4471,28.7723,2348400.0],["2014-10-23",29.0072,29.6124,28.5645,29.2872,3970600.0],["2014-10-24",29.242,29.3956,28.7542,29.3324,1166100.0],["2014-10-27",29.233,29.233,28.8536,29.0343,2027100.0],["2014-10-28",28.7903,29.4679,28.7632,29.2872,1900100.0],["2014-10-29",29.233,29.4227,28.5013,28.8807,2600500.0],["2014-10-30",28.8084,29.1607,28.4651,29.0523,1675100.0],["2014-10-31",29.4317,29.5221,28.6458,28.8626,2881400.0],["2014-11-03",28.8355,29.2511,28.709,29.1336,1509700.0],["2014-11-04",29.0162,29.242,28.6277,28.7361,1275100.0],["2014-11-05",28.6368,28.8626,28.3477,28.3658,1867300.0],["2014-11-06",28.3206,28.9078,28.3206,28.8717,1733400.0],["2014-11-07",28.8717,29.4137,28.6006,29.1065,1825000.0],["2014-11-10",29.8292,30.2628,29.7389,29.766,3610500.0],["2014-11-11",29.7931,30.5429,29.7931,30.4616,2742200.0],["2014-11-12",30.3442,30.5881,30.1635,30.2719,1748700.0],["2014-11-13",30.299,30.6784,30.299,30.4706,1752900.0],["2014-11-14",30.3532,30.5519,30.0822,30.4616,2020900.0],["2014-11-17",30.3984,30.7145,30.2177,30.57,2350300.0],["2014-11-18",30.6423,30.7597,30.5068,30.6152,2860200.0],["2014-11-19",30.5519,30.8049,30.4164,30.579,2326700.0],["2014-11-20",30.4977,31.1572,30.4616,30.9042,3405700.0],["2014-11-21",31.1752,31.8979,31.1662,31.5005,5126700.0],["2014-11-24",31.636,32.0515,31.5908,31.7624,2186600.0],["2014-11-25",31.7624,31.9973,31.3559,31.5637,1651600.0],["2014-11-26",31.5637,31.5818,31.0397,31.2565,1442900.0],["2014-11-28",31.2927,31.6811,31.0668,31.6089,1458300.0],["2014-12-01",31.4463,31.5908,31.0036,31.103,2023000.0],["2014-12-02",31.3288,31.6992,31.103,31.5276,1891700.0],["2014-12-03",31.5366,31.7353,31.4101,31.4192,1673900.0],["2014-12-04",31.383,31.4372,31.121,31.2656,1557100.0],["2014-12-05",31.365,31.5998,31.0668,31.383,1658100.0],["2014-12-08",31.3469,31.6089,31.121,31.2565,2289700.0],["2014-12-09",31.3017,31.7534,31.121,31.4282,4033200.0],["2014-12-10",31.2023,32.0334,28.9259,28.962,9841300.0],["2014-12-11",28.7452,29.513,28.5826,29.0252,6323800.0],["2014-12-12",28.7994,28.9349,28.5103,28.5103,3683800.0],["2014-12-15",28.429,28.709,28.0677,28.1851,2643000.0],["2014-12-16",28.0044,28.2754,27.8328,27.9322,3192800.0],["2014-12-17",27.9954,28.8536,27.9863,28.7813,2338000.0],["2014-12-18",29.1788,29.495,28.7542,29.4859,3661200.0],["2014-12-19",29.504,29.5944,29.2059,29.3504,4235100.0],["2014-12-22",29.2691,29.4769,29.0614,29.3775,1879000.0],["2014-12-23",29.495,29.7028,29.0885,29.2511,1578400.0],["2014-12-24",29.2511,29.7028,29.2511,29.5763,896500.0],["2014-12-26",29.5944,29.766,29.504,29.5582,1233900.0],["2014-12-29",29.5131,29.9647,29.4589,29.8383,1966200.0],["2014-12-30",29.757,30.1454,29.7208,30.0912,1597900.0],["2014-12-31",30.2538,31.1933,30.2177,30.9584,3651900.0],["2015-01-02",31.1843,31.1843,30.3984,30.9223,1912600.0],["2015-01-05",30.7597,31.112,30.6513,31.0578,3635800.0],["2015-01-06",31.0759,31.1301,30.308,30.7597,3515000.0],["2015-01-07",30.9494,31.8437,30.7958,31.4734,5162300.0],["2015-01-08",31.7444,32.0335,31.4463,31.7805,4156500.0],["2015-01-09",31.8889,32.1689,31.7986,31.9521,2653500.0],["2015-01-12",31.7263,32.0334,31.3921,31.6269,3693400.0],["2015-01-13",32.2412,32.6116,30.8049,31.2565,6782700.0],["2015-01-14",30.9133,31.2656,30.2899,30.8591,4421500.0],["2015-01-15",30.9494,31.2385,29.2962,29.6305,4642000.0],["2015-01-16",29.495,30.6965,29.0794,30.6513,4601900.0],["2015-01-20",30.6242,30.6423,29.6847,29.9918,3057500.0],["2015-01-21",30.0731,30.6332,30.0189,30.2177,2255100.0],["2015-01-22",30.3622,30.6152,30.037,30.4706,1725700.0],["2015-01-23",30.4616,30.6061,29.9467,30.317,1711900.0],["2015-01-26",30.7507,30.85,30.1906,30.6874,3594100.0],["2015-01-27",30.2628,31.0126,30.037,30.8049,2861100.0],["2015-01-28",30.9675,31.0668,30.4616,30.5881,2144100.0],["2015-01-29",30.6874,31.6992,30.4977,31.5637,2415400.0],["2015-01-30",31.3107,31.4914,30.9404,31.2746,2596700.0],["2015-02-02",31.2746,31.654,30.8862,31.3017,1756000.0],["2015-02-03",31.4824,32.1689,31.3198,32.1147,2262100.0],["2015-02-04",31.916,33.0362,31.8799,32.729,2493400.0],["2015-02-05",32.7471,33.0362,32.2412,32.5845,1578800.0],["2015-02-06",32.6477,33.1536,32.6116,32.8826,2208900.0],["2015-02-09",32.8284,33.2711,32.6568,33.1717,2241000.0],["2015-02-10",33.3885,34.0389,33.0633,33.8854,2579100.0],["2015-02-11",34.066,34.0841,33.3975,33.6685,1385300.0],["2015-02-12",33.8402,34.2377,33.6505,34.1835,1816400.0],["2015-02-13",34.1383,34.319,33.8582,34.319,1288300.0],["2015-02-17",34.1202,34.4364,33.8402,34.4274,1543200.0],["2015-02-18",34.3099,34.4003,33.9666,34.3461,1841400.0],["2015-02-19",34.2738,34.319,33.8492,33.9396,2460500.0],["2015-02-20",33.9667,34.066,33.5059,34.0118,2745000.0],["2015-02-23",33.9305,34.1202,33.4517,33.515,4695700.0],["2015-02-24",35.0236,35.2494,34.5539,34.8068,6659500.0],["2015-02-25",34.9694,35.3127,34.5177,34.7797,3374700.0],["2015-02-26",34.5358,34.6803,34.0931,34.3732,2401000.0],["2015-02-27",34.2828,34.6894,34.2467,34.608,2163300.0],["2015-03-02",34.608,34.7797,34.2377,34.5719,2515000.0],["2015-03-03",34.4183,34.4545,33.7318,34.057,2530500.0],["2015-03-04",33.9125,34.328,33.4337,34.2196,2003200.0],["2015-03-05",34.319,34.4003,34.0751,34.2557,969600.0],["2015-03-06",33.9757,33.9757,33.0813,33.3524,1966300.0],["2015-03-09",33.4879,33.6776,33.1536,33.4969,1977300.0],["2015-03-10",33.244,33.6234,33.1988,33.4246,1287600.0],["2015-03-11",33.4427,34.0751,33.2891,33.9125,1723900.0],["2015-03-12",34.1112,34.4997,33.9305,34.1383,1597200.0],["2015-03-13",34.0479,34.319,33.8763,34.0841,1771800.0],["2015-03-16",34.2828,34.4906,33.7589,33.8673,1478000.0],["2015-03-17",33.7227,33.9938,33.533,33.786,1520100.0],["2015-03-18",33.8583,34.7978,33.5059,34.4906,2282100.0],["2015-03-19",34.6532,35.132,34.1383,34.4635,2799800.0],["2015-03-20",34.7616,35.8547,34.6532,34.9604,4884400.0],["2015-03-23",35.0055,35.3759,34.5087,34.5177,1859800.0],["2015-03-24",34.6261,35.412,34.2106,35.0326,2157500.0],["2015-03-25",35.141,35.2856,34.5809,34.59,1525700.0],["2015-03-26",34.5448,34.6984,34.2377,34.6261,2144400.0],["2015-03-27",34.7074,35.4934,34.6623,35.4301,2028100.0],["2015-03-30",35.6921,35.9902,35.403,35.4211,3040800.0],["2015-03-31",35.3669,35.936,35.1591,35.5385,2745000.0],["2015-04-01",35.5295,35.6831,35.0146,35.3488,1289100.0],["2015-04-02",35.394,36.0805,35.2494,36.0444,1778100.0],["2015-04-06",35.9992,36.4329,35.8276,36.0354,1856500.0],["2015-04-07",35.9541,35.9541,34.9513,35.1049,2556900.0],["2015-04-08",35.1862,36.0805,35.1049,36.0083,2829800.0],["2015-04-09",35.8999,36.0083,35.403,35.9631,3450600.0],["2015-04-10",35.9631,36.0986,35.5114,35.8457,1276000.0],["2015-04-13",35.8728,35.9179,35.4121,35.4843,1829200.0],["2015-04-14",35.6379,35.936,35.2675,35.8457,1468200.0],["2015-04-15",35.9089,36.2793,35.7915,36.1257,1957300.0],["2015-04-16",35.927,35.927,34.9242,35.0146,3561400.0],["2015-04-17",34.7526,34.7707,34.2196,34.6442,3683300.0],["2015-04-20",34.7978,34.9152,34.1744,34.4003,2536100.0],["2015-04-21",34.5267,35.2404,34.4635,35.0326,3346000.0],["2015-04-22",35.0326,35.2043,33.8673,33.9847,3443400.0],["2015-04-23",33.7498,33.795,32.5484,32.5664,5706400.0],["2015-04-24",32.7652,33.3614,32.6387,33.244,3262100.0],["2015-04-27",33.4698,33.5872,33.0723,33.1627,2436400.0],["2015-04-28",33.0452,33.4156,32.8194,33.2711,1716900.0],["2015-04-29",32.9639,33.1627,32.2593,32.6568,3021300.0],["2015-04-30",32.5122,32.6206,32.0244,32.1057,2236100.0],["2015-05-01",32.178,32.5574,32.0335,32.3496,2329500.0],["2015-05-04",32.4942,32.6839,32.169,32.3135,3523500.0],["2015-05-05",32.3315,32.5755,31.8708,32.1057,1967600.0],["2015-05-06",32.187,32.2954,31.645,32.2593,2252600.0],["2015-05-07",32.2683,33.0181,32.2051,32.8194,2626300.0],["2015-05-08",33.2711,33.524,33.0091,33.0543,1632500.0],["2015-05-11",33.0181,33.1356,32.6839,32.8284,1262300.0],["2015-05-12",32.72,33.2169,32.3858,33.0452,1840400.0],["2015-05-13",33.0362,33.3614,32.5845,32.8374,3126900.0],["2015-05-14",33.0904,33.3072,32.8103,33.1717,1974900.0],["2015-05-15",32.8374,34.0118,32.8374,33.7769,3241200.0],["2015-05-18",34.0841,34.3822,33.7408,34.2377,2365900.0],["2015-05-19",34.6351,35.1952,34.1473,34.2377,3469600.0],["2015-05-20",34.337,34.6532,33.795,34.3641,2551400.0],["2015-05-21",34.3461,34.4003,33.9938,34.1022,2243400.0],["2015-05-22",34.057,34.2377,33.8853,34.048,2195000.0],["2015-05-26",34.0841,34.1564,33.3885,33.4156,4081400.0],["2015-05-27",33.4608,33.5421,32.187,32.6658,7534100.0],["2015-05-28",32.5213,33.2349,32.3948,32.9368,3447200.0],["2015-05-29",32.8374,33.1807,32.6568,32.6748,2549600.0],["2015-06-01",32.7923,33.2169,32.7832,33.0181,2003500.0],["2015-06-02",32.8645,33.0633,32.6658,32.8103,1630500.0],["2015-06-03",32.8103,33.3524,32.5303,33.1717,2430000.0],["2015-06-04",32.9639,33.2169,32.6929,32.8013,1495000.0],["2015-06-05",32.6748,32.982,32.5122,32.9549,1803900.0],["2015-06-08",32.8916,33.0814,32.5303,32.6477,1474700.0],["2015-06-09",32.5755,32.7923,32.3406,32.711,1697600.0],["2015-06-10",32.9278,33.4066,32.7561,33.253,1668900.0],["2015-06-11",33.6956,34.1744,33.5511,33.7227,2805400.0],["2015-06-12",33.6957,33.8221,33.524,33.6866,1815500.0],["2015-06-15",33.6595,34.2196,33.4969,33.5963,2428500.0],["2015-06-16",33.6324,33.6324,33.253,33.3704,1694000.0],["2015-06-17",33.3614,33.506,32.9007,33.3614,1508300.0],["2015-06-18",33.4337,33.8131,33.3704,33.533,1384300.0],["2015-06-19",33.6956,34.4454,33.6414,34.066,2344700.0],["2015-06-22",34.2106,34.3912,34.0299,34.2106,1698800.0],["2015-06-23",34.2828,34.6352,34.0751,34.2467,2849700.0],["2015-06-24",34.9604,35.1139,34.4635,34.5267,2056700.0],["2015-06-25",34.6622,34.852,34.4816,34.608,1489400.0],["2015-06-26",34.7165,34.8881,34.2015,34.6803,3056000.0],["2015-06-29",34.3009,34.7616,33.9215,34.0299,1894500.0],["2015-06-30",34.337,34.6532,34.0751,34.4996,3269200.0],["2015-07-01",34.6984,34.7887,34.0841,34.7797,2141100.0],["2015-07-02",34.9242,35.1862,34.4093,34.7255,2530300.0],["2015-07-06",34.4454,35.3488,34.3009,34.6442,2382300.0],["2015-07-07",34.599,35.3398,34.4003,35.2946,2372700.0],["2015-07-08",35.0778,35.3036,34.4364,34.5629,2067000.0],["2015-07-09",34.9694,35.141,34.7526,34.7707,1265400.0],["2015-07-10",35.0055,35.2314,34.8248,35.1139,1065800.0],["2015-07-13",35.2765,35.4572,35.0778,35.4572,1211900.0],["2015-07-14",35.4482,35.7643,35.2223,35.5927,1121000.0],["2015-07-15",35.5927,35.5927,34.87,35.0326,1790400.0],["2015-07-16",35.1139,35.1681,34.5087,34.6984,2245200.0],["2015-07-17",34.7255,34.87,34.3822,34.608,1119500.0],["2015-07-20",34.5719,34.7526,34.0299,34.2106,1181200.0],["2015-07-21",34.2467,34.5358,34.0479,34.1563,1027500.0],["2015-07-22",34.1112,35.3307,34.066,35.0236,2342600.0],["2015-07-23",35.1139,35.2043,34.4635,34.7164,1505700.0],["2015-07-24",34.7616,34.7707,33.8221,34.1202,2325700.0],["2015-07-27",33.9124,34.5358,33.9124,34.1925,2174500.0],["2015-07-28",34.4364,35.123,33.9124,34.6713,2068900.0],["2015-07-29",34.6803,35.123,34.2377,34.9423,1533300.0],["2015-07-30",34.8339,35.1862,34.5538,35.132,1261600.0],["2015-07-31",35.3398,35.6108,34.861,35.1591,1875000.0],["2015-08-03",35.132,35.2133,34.5448,34.7616,2072700.0],["2015-08-04",34.7345,34.7797,34.2648,34.4454,1157500.0],["2015-08-05",34.6261,34.7616,33.6957,33.8041,1965200.0],["2015-08-06",33.9034,34.057,33.3614,33.786,2111200.0],["2015-08-07",33.786,33.9938,33.6053,33.9847,1932900.0],["2015-08-10",34.2467,34.9694,34.2467,34.7616,1822400.0],["2015-08-11",34.6893,35.141,34.4364,35.0597,1975400.0],["2015-08-12",35.2494,35.4753,34.6171,35.4301,2271400.0],["2015-08-13",35.4572,36.478,35.3217,36.1709,2343800.0],["2015-08-14",36.1167,36.1347,35.4843,35.9902,1401600.0],["2015-08-17",35.8727,36.8845,35.7553,36.8123,2200400.0],["2015-08-18",37.1827,38.0228,37.0381,37.8331,3752700.0],["2015-08-19",37.6885,38.1131,37.3543,37.6524,2984400.0],["2015-08-20",37.282,37.5711,36.7671,36.8123,1740900.0],["2015-08-21",36.4509,36.5684,35.7463,36.0896,2367400.0],["2015-08-24",34.2648,35.4572,32.8645,34.3822,5373900.0],["2015-08-25",34.8248,34.8248,31.5547,31.6902,10584200.0],["2015-08-26",32.44,32.7019,31.1572,32.5032,8163900.0],["2015-08-27",32.991,33.5692,32.2683,33.3524,4094300.0],["2015-08-28",33.3524,33.5059,32.7652,33.0994,2867100.0],["2015-08-31",33.0001,33.7137,32.7742,33.3975,2786800.0],["2015-09-01",32.5393,33.1717,32.3948,32.5845,1892500.0],["2015-09-02",32.9278,33.6414,32.4942,33.6053,2692800.0],["2015-09-03",33.8311,34.2738,33.7137,33.9667,1564800.0],["2015-09-04",33.5421,33.7137,33.0362,33.2169,1656100.0],["2015-09-08",33.6956,34.2828,33.5692,34.2557,1329600.0],["2015-09-09",34.5448,34.6442,33.6595,33.7318,1767900.0],["2015-09-10",33.2349,33.515,32.5484,33.4066,2310500.0],["2015-09-11",33.7227,33.9847,33.4337,33.9125,2259000.0],["2015-09-14",33.9124,34.0389,33.4246,33.6324,1615900.0],["2015-09-15",33.7408,33.8402,33.4246,33.7679,1415400.0],["2015-09-16",33.6143,33.8221,33.2349,33.7408,2302200.0],["2015-09-17",33.7769,34.7345,33.6143,34.1022,3064000.0],["2015-09-18",33.6505,33.9215,33.0,33.0994,4769800.0],["2015-09-21",33.3524,33.8673,32.6929,32.8826,2421300.0],["2015-09-22",32.4671,32.6026,31.6811,32.1418,3089500.0],["2015-09-23",32.2954,32.7742,32.0425,32.1689,2202300.0],["2015-09-24",31.7895,32.2774,31.5998,32.178,3400300.0],["2015-09-25",32.6748,33.1446,32.3767,32.5664,2058300.0],["2015-09-28",32.4851,32.5574,30.6784,31.103,2564400.0],["2015-09-29",31.2475,31.4733,30.4525,30.7326,2851800.0],["2015-09-30",31.1301,31.3288,30.4887,30.9314,2845900.0],["2015-10-01",30.9404,31.2746,30.57,31.0397,2263100.0],["2015-10-02",30.6332,31.4824,30.2357,31.4824,2265200.0],["2015-10-05",32.0244,32.7561,31.9341,32.6748,2799300.0],["2015-10-06",32.5393,32.7832,32.0605,32.1418,2216400.0],["2015-10-07",32.3767,33.0452,32.196,33.0362,2741600.0],["2015-10-08",32.9368,33.4427,32.8555,33.3253,1965000.0],["2015-10-09",33.3795,33.6595,33.0904,33.3072,2175600.0],["2015-10-12",33.4246,33.6595,33.0091,33.5059,1361500.0],["2015-10-13",33.6415,34.0299,32.9368,33.0181,3445400.0],["2015-10-14",33.0181,33.0452,31.8528,32.2503,2374100.0],["2015-10-15",32.4671,32.6116,31.7444,32.5755,2223900.0],["2015-10-16",32.6206,32.9458,32.2503,32.7923,1864400.0],["2015-10-19",32.7381,33.1265,32.6026,32.8826,1271400.0],["2015-10-20",32.9187,33.533,32.7019,33.2711,1340600.0],["2015-10-21",33.4517,33.6685,32.8826,33.0452,1748000.0],["2015-10-22",32.9007,33.1265,31.9883,32.9188,2258900.0],["2015-10-23",33.1536,33.3433,32.4942,33.2259,1530800.0],["2015-10-26",33.2349,33.4788,32.44,33.1175,1609700.0],["2015-10-27",32.9549,32.9549,31.7444,32.3045,2288600.0],["2015-10-28",32.3406,33.0272,32.187,33.0181,1921900.0],["2015-10-29",32.711,32.7471,31.6721,32.1328,2187400.0],["2015-10-30",32.0244,32.7652,31.8799,32.4942,1980500.0],["2015-11-02",32.5032,32.9007,32.4851,32.7471,1333500.0],["2015-11-03",32.6297,32.7832,32.0606,32.5213,2063200.0],["2015-11-04",32.5845,32.7652,32.2503,32.3135,1110600.0],["2015-11-05",32.3316,32.3316,31.5637,31.9793,1865500.0],["2015-11-06",31.4372,31.8437,30.9675,31.5005,2692900.0],["2015-11-09",31.9973,32.1148,30.6694,31.112,2937500.0],["2015-11-10",31.0759,32.0063,31.0578,31.7444,2969400.0],["2015-11-11",31.7895,32.8555,31.636,32.4942,2430100.0],["2015-11-12",32.187,32.4309,31.7534,32.1238,1956500.0],["2015-11-13",32.5935,32.8826,31.7353,31.7805,2329600.0],["2015-11-16",31.7624,32.8465,31.5637,32.7832,1650500.0],["2015-11-17",32.8826,33.1898,32.7019,32.8103,1660100.0],["2015-11-18",32.7832,33.4246,32.6929,33.3795,1414200.0],["2015-11-19",33.3253,33.6956,33.2801,33.4517,1471200.0],["2015-11-20",33.6505,33.8853,33.3072,33.5963,1252700.0],["2015-11-23",33.4698,33.9667,33.4246,33.515,1599700.0],["2015-11-24",33.2891,33.9215,33.1175,33.7589,1285400.0],["2015-11-25",33.7499,34.1744,33.6414,34.066,894400.0],["2015-11-27",33.9396,34.3099,33.8402,34.2286,764500.0],["2015-11-30",34.2738,34.2919,33.5872,33.5872,1885200.0],["2015-12-01",33.6595,34.4183,33.5782,34.3822,1619000.0],["2015-12-02",34.4183,34.4635,33.3885,33.6053,1472900.0],["2015-12-03",33.7408,33.8311,32.8194,33.0994,1404700.0],["2015-12-04",33.1898,33.9486,33.0091,33.8673,1522200.0],["2015-12-07",33.7137,33.9938,33.4698,33.8944,1897800.0],["2015-12-08",32.1148,33.5059,31.1301,31.5095,7539100.0],["2015-12-09",31.2114,31.654,30.2719,30.57,4371500.0],["2015-12-10",30.7507,31.1933,30.5248,30.7958,3290800.0],["2015-12-11",30.4796,30.832,30.2267,30.5971,2980000.0],["2015-12-14",30.5519,30.7145,29.6757,29.9105,3426200.0],["2015-12-15",30.1273,30.6152,29.9828,30.3351,2206300.0],["2015-12-16",30.4706,31.4101,30.4616,31.2656,2299900.0],["2015-12-17",31.3378,31.5005,30.5429,30.6061,1991600.0],["2015-12-18",30.57,30.6061,29.6576,29.6757,4738200.0],["2015-12-21",30.0009,30.3893,29.7931,30.1273,1770100.0],["2015-12-22",30.0731,30.6784,29.7389,30.561,1683000.0],["2015-12-23",30.7236,30.9133,30.3351,30.6061,2601400.0],["2015-12-24",30.5971,31.0217,30.561,30.7868,905700.0],["2015-12-28",30.6242,30.7778,30.1906,30.4887,1264500.0],["2015-12-29",30.7145,30.8229,30.3712,30.5881,1069800.0],["2015-12-30",30.6242,30.6784,30.2357,30.2809,1309100.0],["2015-12-31",30.1815,30.5429,30.0822,30.0822,1056000.0],["2016-01-04",29.9015,29.9105,29.2691,29.5672,3080600.0],["2016-01-05",29.5672,30.1635,29.3595,29.766,2420200.0],["2016-01-06",29.3775,29.7389,28.8265,29.0252,2162900.0],["2016-01-07",28.2032,28.7362,27.345,27.4353,4557000.0],["2016-01-08",27.6792,27.7515,26.7668,26.9114,3591100.0],["2016-01-11",27.1643,27.3359,26.83,27.0017,2687700.0],["2016-01-12",27.2366,27.4624,26.4506,27.2817,2675000.0],["2016-01-13",27.4263,28.1399,26.8842,27.0107,3707400.0],["2016-01-14",27.0107,27.1914,26.4055,26.7216,4149700.0],["2016-01-15",25.9267,26.5229,25.746,26.27,4008500.0],["2016-01-19",26.4416,26.6494,25.5111,25.8092,3608200.0],["2016-01-20",25.2582,25.3937,24.3187,24.9962,4172700.0],["2016-01-21",25.0594,25.7912,24.9872,25.1317,3363500.0],["2016-01-22",25.5021,26.2157,25.1859,25.484,3694900.0],["2016-01-25",25.4479,25.6918,24.2103,24.3458,4289500.0],["2016-01-26",24.5445,25.0594,24.1651,24.8968,4422000.0],["2016-01-27",24.8426,24.933,24.0567,24.2012,3393300.0],["2016-01-28",24.5174,24.6258,24.0025,24.2464,2754100.0],["2016-01-29",24.3187,24.9872,24.1741,24.951,3252100.0],["2016-02-01",24.7342,24.9149,24.4,24.4181,2615500.0],["2016-02-02",24.1832,24.5265,23.9664,23.9935,4255600.0],["2016-02-03",24.2825,24.4271,23.5418,24.2464,2989500.0],["2016-02-04",24.1019,24.9781,24.0928,24.7433,3423300.0],["2016-02-05",24.7162,24.8878,23.6141,23.7044,3234700.0],["2016-02-08",23.4695,23.4695,22.4306,22.7016,3078200.0],["2016-02-09",22.3945,22.9185,22.0783,22.6294,4092600.0],["2016-02-10",22.9094,23.1353,22.2771,22.6926,2555400.0],["2016-02-11",22.3764,22.3764,21.455,21.7712,3010400.0],["2016-02-12",22.0783,22.6565,21.9699,22.6203,3452900.0],["2016-02-16",22.8823,23.2437,22.6926,23.2256,2213800.0],["2016-02-17",23.2888,23.4695,22.5571,22.792,3831500.0],["2016-02-18",22.7378,22.9094,22.2138,22.6113,2645300.0],["2016-02-19",22.5932,22.9546,22.259,22.6565,2824800.0],["2016-02-22",22.9636,23.7044,22.9636,23.5147,4336300.0],["2016-02-23",23.7044,24.6168,23.0269,24.409,6226000.0],["2016-02-24",24.1922,24.409,23.6592,24.2374,3773400.0],["2016-02-25",24.2554,25.1227,24.2554,25.0323,3079400.0],["2016-02-26",25.1498,25.3395,24.6168,24.9059,3296000.0],["2016-02-29",24.951,25.1227,24.7433,24.7975,2824100.0],["2016-03-01",25.0414,25.8544,24.7975,25.6918,2474700.0],["2016-03-02",25.6557,26.0531,25.5653,25.9357,2013500.0],["2016-03-03",25.9447,26.1796,25.6376,26.0351,2738600.0],["2016-03-04",26.0803,26.1345,25.213,25.475,3373200.0],["2016-03-07",25.3756,25.8454,25.3034,25.7641,2465800.0],["2016-03-08",25.6195,25.7279,24.7613,24.8336,2480500.0],["2016-03-09",25.0323,25.0594,24.4361,24.933,3046200.0],["2016-03-10",25.0865,25.222,24.4361,24.7794,2509000.0],["2016-03-11",24.9781,25.6918,24.8065,25.6286,2068300.0],["2016-03-14",25.5744,25.6828,25.1227,25.4479,1523400.0],["2016-03-15",25.222,25.2582,24.8788,24.9239,1981300.0],["2016-03-16",24.7162,25.5924,24.5987,25.5473,2844300.0],["2016-03-17",25.5202,26.1164,25.3756,25.9989,2297400.0],["2016-03-18",25.9628,26.821,25.9628,26.7307,5272000.0],["2016-03-21",26.7668,26.8933,26.2158,26.5681,2853700.0],["2016-03-22",26.3603,26.5048,26.0983,26.2158,2556100.0],["2016-03-23",26.1435,26.3332,25.755,25.7731,1614600.0],["2016-03-24",25.8273,25.9086,25.4389,25.7731,1551900.0],["2016-03-28",25.755,26.0531,25.5292,25.9086,1569000.0],["2016-03-29",26.2067,26.7758,26.1164,26.7487,3801200.0],["2016-03-30",26.9384,27.074,26.2158,26.2338,2166100.0],["2016-03-31",26.1977,26.7849,26.0712,26.6584,1921400.0],["2016-04-01",26.4868,26.7126,26.2971,26.6765,2149900.0],["2016-04-04",26.6855,26.7216,25.9267,26.017,2770500.0],["2016-04-05",25.746,26.2429,25.6015,26.0351,1847500.0],["2016-04-06",26.0893,26.6765,26.017,26.4958,2134500.0],["2016-04-07",26.2971,26.7216,25.9357,26.1073,2467400.0],["2016-04-08",26.3964,26.4777,25.8544,25.9628,2142500.0],["2016-04-11",26.6494,26.6674,26.1616,26.2158,2804600.0],["2016-04-12",26.2248,26.4055,26.0712,26.2158,1763300.0],["2016-04-13",26.4777,27.1643,26.3874,27.083,2580100.0],["2016-04-14",27.0288,27.2366,26.8391,27.0107,1918000.0],["2016-04-15",27.0107,27.1462,26.6403,26.7487,2030000.0],["2016-04-18",26.6042,26.9114,26.6042,26.8029,1515200.0],["2016-04-19",26.6945,27.2546,26.3061,26.541,2048300.0],["2016-04-20",26.288,26.5139,25.5653,26.2067,4796100.0],["2016-04-21",26.2609,26.9475,26.2609,26.3513,2377500.0],["2016-04-22",26.3964,26.7758,25.9899,26.2429,1865200.0],["2016-04-25",26.0803,26.288,25.7641,25.9989,1988400.0],["2016-04-26",25.9538,26.3784,25.8815,26.3603,1857000.0],["2016-04-27",26.3513,26.5952,26.0622,26.3603,1358300.0],["2016-04-28",26.0712,26.1796,24.7975,24.8607,3352700.0],["2016-04-29",24.7975,24.8517,24.0567,24.662,4782400.0],["2016-05-02",24.6981,24.9781,24.5626,24.9059,2334600.0],["2016-05-03",24.7162,24.8065,24.2735,24.3368,1188600.0],["2016-05-04",24.1019,24.5626,23.876,24.3548,2516100.0],["2016-05-05",24.418,24.5355,23.9302,24.0477,1800400.0],["2016-05-06",23.9664,24.3368,23.7315,23.9122,2832100.0],["2016-05-09",23.9212,24.2735,23.9212,24.0838,1901900.0],["2016-05-10",24.1741,24.3006,24.0025,24.2645,1968500.0],["2016-05-11",24.2193,24.2825,23.9393,23.9664,1936700.0],["2016-05-12",24.0748,24.2464,23.7947,24.129,3406400.0],["2016-05-13",24.0748,24.3638,23.9122,23.9935,1493700.0],["2016-05-16",24.0025,24.4632,24.0025,24.3187,2223900.0],["2016-05-17",24.2916,24.5987,24.129,24.2645,2495200.0],["2016-05-18",24.2103,24.5626,23.9573,24.1832,2640700.0],["2016-05-19",23.9212,24.2374,23.8309,24.1651,2856500.0],["2016-05-20",24.3096,24.933,24.2374,24.9059,3098000.0],["2016-05-23",24.7975,24.933,24.4632,24.4813,3768600.0],["2016-05-24",25.5653,26.6584,25.2853,26.6132,10767200.0],["2016-05-25",26.9023,26.9565,26.2158,26.279,3875600.0],["2016-05-26",26.3603,26.7036,26.0712,26.1073,3638500.0],["2016-05-27",26.1073,26.5139,26.0802,26.3332,2505300.0],["2016-05-31",26.4777,26.55,26.2338,26.3332,2270100.0],["2016-06-01",26.1344,26.4958,25.9899,26.3422,1532800.0],["2016-06-02",26.3061,26.3874,25.9267,26.2338,1870800.0],["2016-06-03",26.1887,26.1887,25.5744,26.0351,2321200.0],["2016-06-06",26.1435,26.2609,25.9357,26.0802,1871800.0],["2016-06-07",26.1616,27.0378,26.0351,26.7216,3046700.0],["2016-06-08",26.8029,27.074,26.6494,26.8752,2587500.0],["2016-06-09",26.7397,26.8029,26.5048,26.5861,1367300.0],["2016-06-10",26.2248,26.3332,25.8183,25.8273,1791000.0],["2016-06-13",25.6466,25.8725,25.0865,25.0956,2334300.0],["2016-06-14",25.0685,25.2311,24.5897,24.6981,2121900.0],["2016-06-15",24.8426,25.1317,24.6439,24.8697,2286600.0],["2016-06-16",24.7071,24.8878,24.4271,24.8517,1797100.0],["2016-06-17",24.942,25.3756,24.7342,25.1317,2684800.0],["2016-06-20",25.5111,25.6828,25.0594,25.0775,1879000.0],["2016-06-21",25.4298,25.5292,24.5084,24.7704,2422200.0],["2016-06-22",24.7704,25.0865,24.5174,24.5445,2299000.0],["2016-06-23",24.8697,24.951,24.5355,24.9239,1796900.0],["2016-06-24",23.8038,24.3638,23.8038,23.9935,4668300.0],["2016-06-27",23.7315,23.8218,22.8462,22.9998,4633200.0],["2016-06-28",23.3972,23.6954,23.2256,23.587,4104100.0],["2016-06-29",23.9844,24.0838,23.5689,24.0206,4028700.0],["2016-06-30",24.0748,24.3638,23.876,24.3096,4522800.0],["2016-07-01",24.409,24.8426,24.2374,24.4451,2623600.0],["2016-07-05",24.3639,24.391,23.6592,23.8851,1857600.0],["2016-07-06",23.7496,24.4632,23.7225,24.4632,2716500.0],["2016-07-07",24.5174,24.9059,24.3729,24.5987,2101600.0],["2016-07-08",24.8968,25.6195,24.8246,25.5111,3452800.0],["2016-07-11",25.3214,25.6376,25.1678,25.2401,3187600.0],["2016-07-12",25.4208,25.6918,25.0685,25.0956,2831500.0],["2016-07-13",25.1769,25.4208,24.8697,25.0233,2211800.0],["2016-07-14",25.204,25.3124,24.68,24.8065,2251000.0],["2016-07-15",24.8878,25.0414,24.5987,24.7523,1302500.0],["2016-07-18",25.0233,25.0414,24.662,25.0143,2246900.0],["2016-07-19",25.0865,25.213,24.9239,25.0143,1679800.0],["2016-07-20",25.0323,25.3395,24.9601,25.2221,1373600.0],["2016-07-21",25.2401,25.3033,24.8968,25.2943,2450600.0],["2016-07-22",25.3305,25.5653,25.0504,25.5473,2326400.0],["2016-07-25",25.5744,25.8815,25.5473,25.8815,2875500.0],["2016-07-26",25.8815,26.3332,25.7279,26.3242,3545700.0],["2016-07-27",26.4055,26.5681,25.8183,25.8996,2660300.0],["2016-07-28",25.8092,26.026,25.6015,25.7912,1738700.0],["2016-07-29",25.7731,25.7821,25.2492,25.3034,3593500.0],["2016-08-01",25.204,25.3033,25.0233,25.204,1324300.0],["2016-08-02",25.0865,25.2401,24.5626,24.6168,1458900.0],["2016-08-03",24.5084,25.0504,24.4452,24.8426,1930300.0],["2016-08-04",24.8426,24.9691,24.3909,24.7794,2010100.0],["2016-08-05",24.8878,25.3124,24.8697,25.1317,1515300.0],["2016-08-08",25.1588,25.3576,25.1317,25.1588,1503100.0],["2016-08-09",25.1227,25.2311,24.9962,25.195,1058300.0],["2016-08-10",25.2672,25.2762,24.8968,25.2311,1336800.0],["2016-08-11",25.4027,25.6195,25.213,25.3575,1170400.0],["2016-08-12",25.3756,25.466,24.9781,25.2672,1547600.0],["2016-08-15",25.3937,26.1435,25.3937,26.0712,2306200.0],["2016-08-16",25.9809,26.2519,25.737,25.9809,2006300.0],["2016-08-17",25.9176,25.9718,25.484,25.7279,1592100.0],["2016-08-18",25.7279,25.9176,25.6105,25.8544,3079300.0],["2016-08-19",25.8002,26.2338,25.755,25.9989,2953000.0],["2016-08-22",26.0531,26.5861,25.8996,26.4958,5321800.0],["2016-08-23",26.9565,29.1336,26.6674,28.8265,15405300.0],["2016-08-24",28.7271,28.8265,27.9502,28.0315,5585600.0],["2016-08-25",27.9593,28.5193,27.8689,28.2212,2856600.0],["2016-08-26",28.2935,28.5013,27.5798,27.7695,2489500.0],["2016-08-29",27.7786,28.2754,27.7786,27.9141,2153200.0],["2016-08-30",27.9141,28.438,27.878,28.2303,3035600.0],["2016-08-31",28.2122,28.2754,27.905,28.0857,2369000.0],["2016-09-01",28.1219,28.2032,27.4624,27.6611,1770100.0],["2016-09-02",27.8418,28.1309,27.616,27.7515,2471600.0],["2016-09-06",27.8147,27.9954,27.634,27.9773,2012400.0],["2016-09-07",27.887,28.2845,27.8238,28.0044,2303600.0],["2016-09-08",27.9864,27.9864,27.5889,27.6069,1937000.0],["2016-09-09",27.354,27.354,26.2519,26.4777,3403200.0],["2016-09-12",26.2248,27.083,26.1977,27.0017,2560000.0],["2016-09-13",26.7849,27.0017,26.0893,26.3151,2446000.0],["2016-09-14",26.3603,26.5861,26.0441,26.1706,2411100.0],["2016-09-15",26.2067,26.9204,26.1525,26.812,3769400.0],["2016-09-16",26.6494,26.7487,26.3693,26.5319,3459000.0],["2016-09-19",26.6765,27.1462,26.5229,26.55,2323500.0],["2016-09-20",26.4687,26.5681,25.8002,26.1706,3880400.0],["2016-09-21",26.288,26.4597,25.6737,26.2429,2819500.0],["2016-09-22",26.5139,26.6313,26.288,26.3964,2318000.0],["2016-09-23",26.3693,26.7126,26.3693,26.3693,1479100.0],["2016-09-26",26.2429,26.5048,26.1345,26.4416,2350200.0],["2016-09-27",26.4506,26.7307,26.3603,26.4687,1571300.0],["2016-09-28",26.4687,26.6765,26.3513,26.5681,1722400.0],["2016-09-29",26.7578,27.1101,26.6042,26.7036,2750300.0],["2016-09-30",26.7578,27.1011,26.5319,26.9746,1910800.0],["2016-10-03",26.821,26.8572,26.5048,26.6765,1657800.0],["2016-10-04",26.7397,26.9475,26.4145,26.541,1736900.0],["2016-10-05",26.6584,26.7307,26.3332,26.55,1905300.0],["2016-10-06",26.4506,26.7849,26.2338,26.6765,1450200.0],["2016-10-07",26.6494,26.8752,26.3874,26.4235,3536200.0],["2016-10-10",26.559,26.9113,26.4868,26.5048,1182400.0],["2016-10-11",26.3964,26.4235,26.1344,26.3332,1765200.0],["2016-10-12",26.3151,26.5048,26.1977,26.2158,1247200.0],["2016-10-13",25.9718,26.1073,25.6195,25.8544,1996600.0],["2016-10-14",25.9899,26.2067,25.746,25.7912,1690600.0],["2016-10-17",25.8544,25.9809,25.5292,25.6647,2303400.0],["2016-10-18",25.9267,25.9989,25.6195,25.8454,1859000.0],["2016-10-19",25.8454,26.3874,25.6918,26.1435,1946900.0],["2016-10-20",25.9899,26.2067,25.755,25.9357,1471700.0],["2016-10-21",25.7099,25.8544,25.6286,25.7731,1076600.0],["2016-10-24",26.017,26.2158,25.9176,25.9809,1723300.0],["2016-10-25",25.8002,25.8002,25.2853,25.4931,3167100.0],["2016-10-26",25.2943,25.5021,25.2762,25.3575,1700900.0],["2016-10-27",25.4479,25.5111,24.4903,24.5716,3191700.0],["2016-10-28",24.5807,24.9781,24.5264,24.7613,1757900.0],["2016-10-31",24.8246,25.0233,24.7704,24.7884,1363900.0],["2016-11-01",24.7794,24.9149,24.3639,24.4723,1868600.0],["2016-11-02",24.4722,24.5626,24.2193,24.4451,1471900.0],["2016-11-03",24.4723,24.8788,24.391,24.4994,1715900.0],["2016-11-04",24.5626,25.213,24.4361,24.7704,2654900.0],["2016-11-07",25.204,25.3033,24.933,25.1227,1566300.0],["2016-11-08",24.8697,25.1769,24.5084,24.8336,2506700.0],["2016-11-09",24.3367,25.0865,24.0748,24.9601,3799300.0],["2016-11-10",25.1949,26.6042,25.1498,26.5681,5008100.0],["2016-11-11",26.4777,26.8481,26.0802,26.1344,2524400.0],["2016-11-14",26.3784,26.6674,26.0712,26.3964,2434100.0],["2016-11-15",26.3242,26.559,25.9718,26.1344,2455700.0],["2016-11-16",25.9628,26.026,25.5653,25.6105,2058900.0],["2016-11-17",25.8996,26.5139,25.8815,26.3242,2455500.0],["2016-11-18",26.4235,26.5229,26.2067,26.3242,1826700.0],["2016-11-21",26.3242,26.8933,26.1435,26.7939,3130600.0],["2016-11-22",26.8842,27.2456,26.7758,26.9204,3361500.0],["2016-11-23",26.812,27.2637,26.812,27.1462,2288000.0],["2016-11-25",27.2456,27.5166,27.1462,27.4353,748300.0],["2016-11-28",27.4172,27.4353,27.0017,27.2546,1875300.0],["2016-11-29",27.2727,27.7967,27.1824,27.6521,2396100.0],["2016-11-30",27.7244,27.8237,26.7758,26.7939,2602300.0],["2016-12-01",26.7216,27.1191,26.3061,26.3242,2900400.0],["2016-12-02",26.3784,26.6855,26.3513,26.4868,3046000.0],["2016-12-05",27.0649,27.6521,26.9384,27.5256,5344000.0],["2016-12-06",28.7723,29.0704,27.6611,28.8446,8457100.0],["2016-12-07",28.7723,29.6034,28.3658,29.4588,4190400.0],["2016-12-08",29.5582,30.2448,29.4498,29.7931,4332700.0],["2016-12-09",29.7208,29.8202,28.971,29.0614,3319900.0],["2016-12-12",29.0523,29.1156,28.6368,28.7994,2754900.0],["2016-12-13",29.0162,29.1698,28.8807,29.0433,2134100.0],["2016-12-14",29.0704,29.224,28.1761,28.1851,2495400.0],["2016-12-15",28.1941,28.8717,27.7696,28.0225,3171800.0],["2016-12-16",28.0225,28.7542,27.9773,28.5374,5625700.0],["2016-12-19",28.8265,29.224,28.5555,28.6729,2419700.0],["2016-12-20",28.682,28.971,28.5103,28.5555,1408000.0],["2016-12-21",28.5555,28.8355,28.5193,28.7181,1379000.0],["2016-12-22",28.682,28.7813,28.149,28.2935,1411100.0],["2016-12-23",28.3929,28.3929,28.0948,28.3025,974600.0],["2016-12-27",28.4109,28.8536,28.3838,28.8265,1523500.0],["2016-12-28",28.8988,28.962,28.3387,28.4832,1232500.0],["2016-12-29",28.4742,28.691,28.2393,28.3477,1278000.0],["2016-12-30",28.3838,28.4561,27.9051,28.0044,1361600.0],["2017-01-03",28.3658,28.4651,27.7966,28.2845,2147200.0],["2017-01-04",28.4651,29.0252,28.2754,28.9078,2946900.0],["2017-01-05",28.7632,29.0523,28.6187,28.7813,1405500.0],["2017-01-06",28.8084,28.9078,28.1941,28.2212,1869900.0],["2017-01-09",28.1941,28.2754,27.878,28.1128,1680400.0],["2017-01-10",28.1941,28.5013,28.0315,28.1128,1302400.0],["2017-01-11",28.0767,28.4651,27.8599,28.3477,1534100.0],["2017-01-12",28.2393,28.3206,27.5076,27.9322,3373400.0],["2017-01-13",27.9412,28.3296,27.8328,28.0225,1666500.0],["2017-01-17",27.887,28.0948,27.7786,27.9141,1137100.0],["2017-01-18",27.9863,28.0767,27.7153,28.0676,1288200.0],["2017-01-19",28.0948,28.3477,27.896,27.9864,1975500.0],["2017-01-20",28.0135,28.2212,27.878,28.0225,1297200.0],["2017-01-23",27.9231,28.149,27.7424,27.9231,1139000.0],["2017-01-24",28.5645,29.3233,28.2574,29.2691,3209900.0],["2017-01-25",29.4769,30.0731,29.3866,29.7479,2265600.0],["2017-01-26",29.8292,30.2086,29.504,29.5492,3049900.0],["2017-01-27",29.4769,29.757,28.682,28.8175,2850700.0],["2017-01-30",28.5193,28.5555,28.0586,28.5464,2038700.0],["2017-01-31",28.5464,28.5464,27.9773,28.3296,1851400.0],["2017-02-01",28.438,28.6097,28.1219,28.4471,2105000.0],["2017-02-02",28.2935,28.6278,28.1128,28.3116,1531300.0],["2017-02-03",28.5193,28.6458,28.1851,28.6097,1616200.0],["2017-02-06",28.4832,28.7452,28.1941,28.4832,2067400.0],["2017-02-07",28.5826,28.5826,27.9683,28.3025,1948900.0],["2017-02-08",28.2122,28.42,27.905,28.1851,1454700.0],["2017-02-09",28.1851,28.2212,27.7063,28.158,1842300.0],["2017-02-10",28.2122,28.7181,28.0948,28.6548,1736800.0],["2017-02-13",28.8175,28.962,28.5464,28.7361,1530200.0],["2017-02-14",28.6639,28.7271,28.2754,28.5464,1420500.0],["2017-02-15",28.5193,28.9259,28.3567,28.8084,1849800.0],["2017-02-16",28.8084,28.953,28.3296,28.3929,1741700.0],["2017-02-17",28.3025,28.4471,28.0496,28.4471,1943500.0],["2017-02-21",28.5645,28.962,28.3296,28.8988,3767200.0],["2017-02-22",30.9855,31.1481,30.4345,30.6513,9933700.0],["2017-02-23",30.7597,30.9313,30.5248,30.6784,3909100.0],["2017-02-24",30.5339,30.8681,30.1906,30.4797,3136200.0],["2017-02-27",30.4977,31.1301,30.3171,31.0759,2603200.0],["2017-02-28",30.9313,31.0488,30.7055,30.841,2411300.0],["2017-03-01",31.1662,31.8347,31.103,31.5456,2296900.0],["2017-03-02",31.383,31.9521,31.112,31.6089,1967300.0],["2017-03-03",31.5547,31.7444,31.2927,31.7173,2027400.0],["2017-03-06",31.4372,31.8166,31.1662,31.6811,2068800.0],["2017-03-07",31.6811,32.2141,31.5547,32.0425,2574100.0],["2017-03-08",32.0606,32.5213,31.9792,32.4038,2510700.0],["2017-03-09",32.4761,32.6297,31.7986,32.1328,4182700.0],["2017-03-10",32.4309,33.1898,32.4219,32.7832,2850400.0],["2017-03-13",32.7832,32.9368,32.3767,32.4309,1717900.0],["2017-03-14",32.2954,32.4309,31.9792,32.2954,1444500.0],["2017-03-15",32.4761,32.7832,32.169,32.6568,1739900.0],["2017-03-16",32.8374,33.6776,32.711,33.4969,2974100.0],["2017-03-17",33.3975,33.524,33.0633,33.1265,2526000.0],["2017-03-20",33.0633,33.0633,32.6387,32.8826,1854300.0],["2017-03-21",33.0814,33.0814,32.1599,32.3677,1974400.0],["2017-03-22",32.3858,32.3858,31.6721,32.3045,2040500.0],["2017-03-23",32.2593,32.72,32.1238,32.3767,1681100.0],["2017-03-24",32.5213,32.7652,32.2593,32.4038,1437800.0],["2017-03-27",31.9341,32.449,31.8437,32.4219,1203400.0],["2017-03-28",32.3135,32.9549,32.2231,32.9007,2074700.0],["2017-03-29",32.7832,32.8916,32.5935,32.8465,1588400.0],["2017-03-30",32.6839,33.0181,32.5755,32.8736,1379600.0],["2017-03-31",32.7652,32.8645,32.6116,32.6206,1815300.0],["2017-04-03",32.6929,32.8284,32.3316,32.3406,1341200.0],["2017-04-04",32.2322,32.3858,31.9521,32.0334,1951400.0],["2017-04-05",32.2322,32.4942,31.7986,31.8257,1633000.0],["2017-04-06",31.7715,32.2412,31.6089,32.0063,1738200.0],["2017-04-07",31.8708,32.2141,31.7986,31.916,1234500.0],["2017-04-10",31.8979,32.449,31.7805,31.9973,1265600.0],["2017-04-11",32.7941,33.2015,32.5949,33.12,3605200.0],["2017-04-12",33.0929,33.12,32.6039,32.6673,1541200.0],["2017-04-13",32.7216,33.2196,32.6492,32.7941,2264500.0],["2017-04-17",32.9027,33.3645,32.8122,33.3464,1415500.0],["2017-04-18",33.1834,33.8353,33.0747,33.5818,1720100.0],["2017-04-19",33.6995,33.7991,33.3373,33.4641,1332800.0],["2017-04-20",33.6271,33.7629,32.6311,32.8756,3154800.0],["2017-04-21",32.8484,32.9208,32.4138,32.7579,1832300.0],["2017-04-24",33.1743,33.2649,32.3504,32.5315,2004600.0],["2017-04-25",32.2146,32.3504,31.7528,32.2599,2548000.0],["2017-04-26",32.3685,33.0748,32.2237,32.9208,1974400.0],["2017-04-27",32.9118,33.1291,32.6402,33.0566,1553500.0],["2017-04-28",33.0385,33.0385,32.1965,32.5858,1671300.0],["2017-05-01",32.6945,32.8575,32.5134,32.7126,1442500.0],["2017-05-02",32.6402,32.8484,32.3414,32.6402,1768900.0],["2017-05-03",32.5677,32.7488,32.3685,32.6221,1580300.0],["2017-05-04",32.6673,33.1381,32.6039,33.0204,1342200.0],["2017-05-05",33.1744,33.2015,32.9299,33.1472,1091700.0],["2017-05-08",33.1291,33.3011,32.9389,33.1744,1229100.0],["2017-05-09",33.2468,33.944,33.2106,33.8262,1691600.0],["2017-05-10",33.7357,33.9621,33.4731,33.7357,1602300.0],["2017-05-11",33.6452,33.8172,33.3283,33.7719,1514000.0],["2017-05-12",33.7267,33.7538,33.2649,33.5093,1475700.0],["2017-05-15",33.6361,34.0164,33.5275,33.8987,1408300.0],["2017-05-16",34.0254,34.1069,33.7085,34.0707,1265500.0],["2017-05-17",34.0707,34.3061,33.3011,33.3554,2341400.0],["2017-05-18",33.3645,34.0164,33.1381,33.9258,1917700.0],["2017-05-19",33.9711,34.4057,33.9077,34.2608,1727900.0],["2017-05-22",34.4057,34.6683,34.1793,34.4329,5819000.0],["2017-05-23",35.1934,35.6461,33.9621,34.2065,5183000.0],["2017-05-24",33.9077,34.4057,33.6089,34.3785,2817200.0],["2017-05-25",34.4057,34.5687,33.7991,34.116,2869000.0],["2017-05-26",33.953,34.0435,33.8081,33.8534,1321900.0],["2017-05-30",33.8081,33.9077,33.3102,33.5365,2360600.0],["2017-05-31",33.6814,33.7266,33.1925,33.4188,2291200.0],["2017-06-01",33.4188,34.1975,33.2558,34.1794,2354300.0],["2017-06-02",34.2427,34.8765,34.2337,34.6683,2039000.0],["2017-06-05",34.5506,34.6411,33.953,33.9802,2287800.0],["2017-06-06",33.79,34.3967,33.6271,34.1703,2199600.0],["2017-06-07",34.1793,34.5053,34.1703,34.4329,1890500.0],["2017-06-08",34.3333,34.4691,34.0888,34.279,1609400.0],["2017-06-09",34.3333,34.4691,34.0707,34.2608,1150300.0],["2017-06-12",34.2065,34.46,34.1703,34.3876,1504000.0],["2017-06-13",34.451,34.9399,34.3967,34.9218,1394200.0],["2017-06-14",35.0395,35.6733,34.8041,35.4198,1786800.0],["2017-06-15",35.1482,35.3111,34.795,34.9127,1394900.0],["2017-06-16",34.4872,34.9308,34.4872,34.8946,1755600.0],["2017-06-19",35.0667,35.293,34.8675,35.0848,1316800.0],["2017-06-20",35.4288,35.9902,35.0486,35.3292,2672000.0],["2017-06-21",35.293,35.7638,34.9761,35.3473,2107000.0],["2017-06-22",35.2568,35.3836,35.13,35.2115,1210200.0],["2017-06-23",35.1662,35.5556,35.0304,35.3745,2170500.0],["2017-06-26",35.4107,35.628,35.2749,35.5827,857500.0],["2017-06-27",35.5737,35.8001,35.293,35.3292,1156700.0],["2017-06-28",35.628,36.0083,35.1934,35.8544,1248400.0],["2017-06-29",35.7638,35.8996,35.1572,35.2296,1476800.0],["2017-06-30",35.3745,36.0536,35.3654,35.7729,1438100.0],["2017-07-03",35.9359,35.9359,35.6009,35.6099,533600.0],["2017-07-05",35.5465,35.8996,35.3292,35.8634,1209100.0],["2017-07-06",35.7186,35.7548,35.3202,35.4922,2082000.0],["2017-07-07",35.4922,36.7869,35.4922,36.5877,2443700.0],["2017-07-10",36.4882,37.1853,36.2799,37.0767,1814100.0],["2017-07-11",36.3795,36.5425,35.9721,36.3886,2909100.0],["2017-07-12",36.5972,36.9238,35.7082,36.0257,1833200.0],["2017-07-13",35.9713,36.4339,35.8987,36.3886,1555800.0],["2017-07-14",36.3795,36.5791,36.2797,36.443,1401700.0],["2017-07-17",36.4339,36.5246,36.1073,36.1708,1080800.0],["2017-07-18",36.0983,36.1527,35.3453,35.5267,1898500.0],["2017-07-19",35.8352,36.1527,35.7444,35.8261,1418300.0],["2017-07-20",35.9803,35.9803,35.4178,35.6084,1125800.0],["2017-07-21",35.5902,36.2706,35.5902,35.6537,2261400.0],["2017-07-24",35.6537,35.6628,35.3634,35.5721,1482900.0],["2017-07-25",35.5993,36.1255,35.4178,36.0983,1806900.0],["2017-07-26",36.062,36.0983,35.5539,35.6446,1267800.0],["2017-07-27",35.563,35.8533,35.3543,35.6719,1005600.0],["2017-07-28",35.5176,35.7898,35.0277,35.2364,1518800.0],["2017-07-31",35.309,35.4723,34.937,35.0096,1233100.0],["2017-08-01",35.0549,35.8352,35.0277,35.7807,1325200.0],["2017-08-02",35.7807,36.0348,35.4541,35.7717,1346300.0],["2017-08-03",35.7807,35.8624,35.5539,35.7807,998400.0],["2017-08-04",35.8261,36.1073,35.7626,36.0438,1079900.0],["2017-08-07",36.1073,36.1345,35.8624,36.0438,697500.0],["2017-08-08",36.062,36.4249,35.8442,36.1436,1363400.0],["2017-08-09",35.944,36.198,35.7626,35.9803,1156900.0],["2017-08-10",35.7082,35.7626,34.8554,34.8554,2040500.0],["2017-08-11",34.7647,35.2636,34.6286,35.1366,1004900.0],["2017-08-14",35.436,35.7263,35.2636,35.4541,978100.0],["2017-08-15",35.5086,35.7535,35.4269,35.5721,1301100.0],["2017-08-16",35.7172,36.0166,35.5721,36.0166,1342600.0],["2017-08-17",35.9077,36.0257,35.0187,35.0459,1175800.0],["2017-08-18",34.9189,35.055,34.5923,34.6104,2154900.0],["2017-08-21",34.6558,34.8372,34.4562,34.7102,1984300.0],["2017-08-22",34.2929,34.4743,33.1589,33.8121,4912500.0],["2017-08-23",33.8937,34.5016,33.5853,34.0298,3039400.0],["2017-08-24",34.0933,34.3292,33.5399,33.5671,2432900.0],["2017-08-25",33.7304,34.5288,33.7304,34.2747,2292400.0],["2017-08-28",34.3655,34.4199,33.9663,34.3655,2174500.0],["2017-08-29",34.057,34.5288,34.0298,34.3382,2058300.0],["2017-08-30",34.3292,34.8554,34.2566,34.6739,2093500.0],["2017-08-31",34.7556,35.4723,34.7011,35.3453,2321600.0],["2017-09-01",35.4178,35.6628,35.309,35.3816,1711800.0],["2017-09-05",35.2818,35.5086,34.3473,34.9642,2314200.0],["2017-09-06",34.7556,35.4269,34.7374,35.2908,2403000.0],["2017-09-07",35.436,35.7626,35.2092,35.3181,2247900.0],["2017-09-08",35.3634,36.0529,35.2455,35.7989,2276900.0],["2017-09-11",35.8896,36.1981,35.5811,35.9894,2249700.0],["2017-09-12",36.0801,36.4974,35.9985,36.4702,1314500.0],["2017-09-13",36.4611,36.5065,35.817,36.1708,2523300.0],["2017-09-14",35.436,36.0348,35.4269,35.5721,2028600.0],["2017-09-15",35.4904,35.935,35.3362,35.7535,2964100.0],["2017-09-18",35.935,36.3341,35.7535,36.2434,1658900.0],["2017-09-19",36.1708,36.6789,36.0983,36.4702,2287000.0],["2017-09-20",36.5337,36.5337,35.7354,36.0529,1607200.0],["2017-09-21",36.1164,36.3251,35.9168,36.1436,1282200.0],["2017-09-22",36.1527,36.2525,35.8352,36.062,1657500.0],["2017-09-25",35.9077,36.5972,35.9077,36.4793,1642500.0],["2017-09-26",36.6517,36.688,36.3069,36.4793,1561700.0],["2017-09-27",36.7424,36.7877,36.1345,36.5065,2090500.0],["2017-09-28",36.5065,37.1869,36.4067,37.1778,2265700.0],["2017-09-29",37.2595,37.7403,37.0327,37.6224,2216700.0],["2017-10-02",37.7494,37.8946,37.3412,37.7131,1562500.0],["2017-10-03",38.0125,38.2121,37.5045,38.0397,2278600.0],["2017-10-04",38.0397,38.575,37.9671,38.5568,1596300.0],["2017-10-05",38.6294,38.7292,38.2665,38.4026,1718900.0],["2017-10-06",38.4026,38.829,38.2302,38.7473,1229900.0],["2017-10-09",38.7836,38.9288,38.5477,38.8381,802200.0],["2017-10-10",38.9379,39.0104,38.5568,38.9651,1123600.0],["2017-10-11",38.9197,39.1919,38.8925,39.1737,946600.0],["2017-10-12",39.1465,39.2646,38.7011,38.7738,1633700.0],["2017-10-13",38.8374,38.9011,38.5466,38.6102,1287900.0],["2017-10-16",38.7102,38.901,38.6011,38.8647,1179500.0],["2017-10-17",38.892,39.2646,38.7375,39.1192,1002600.0],["2017-10-18",39.1919,39.3282,38.8465,39.1828,1236600.0],["2017-10-19",39.0556,39.9554,38.9374,39.9554,1293300.0],["2017-10-20",40.0917,40.2917,39.9009,40.1826,1345400.0],["2017-10-23",40.3371,40.6916,40.2008,40.319,1384300.0],["2017-10-24",40.6643,40.7461,40.4462,40.5462,1376200.0],["2017-10-25",40.5462,41.2369,40.4553,40.6552,1398400.0],["2017-10-26",40.8643,41.2642,40.7007,41.1915,1036600.0],["2017-10-27",41.2642,41.4914,40.8825,41.3915,1231800.0],["2017-10-30",41.4823,41.5732,40.7916,41.3642,2200700.0],["2017-10-31",41.4278,41.9641,41.1642,41.8459,2014700.0],["2017-11-01",42.0459,42.3822,41.8096,42.3822,1531000.0],["2017-11-02",42.264,42.3367,39.2828,39.8009,7957000.0],["2017-11-03",40.0281,40.5734,39.6009,39.9009,2950500.0],["2017-11-06",40.0281,40.8552,39.7827,40.7552,2199500.0],["2017-11-07",40.7643,41.5823,40.7189,41.2188,2248400.0],["2017-11-08",41.2188,42.2004,40.6643,41.8368,1754600.0],["2017-11-09",41.3369,42.055,40.737,41.6278,3448500.0],["2017-11-10",41.5642,42.1095,41.346,41.7278,1699100.0],["2017-11-13",41.646,42.055,41.5005,41.855,1589800.0],["2017-11-14",41.7368,42.8093,41.6096,42.7639,1979600.0],["2017-11-15",42.573,42.8366,39.7554,42.6639,1327200.0],["2017-11-16",42.8184,42.8911,42.4003,42.473,1725500.0],["2017-11-17",42.3458,43.1275,42.1822,42.7185,1395300.0],["2017-11-20",42.8003,43.1275,42.6094,42.7094,1595100.0],["2017-11-21",42.9002,43.7001,42.8912,43.5819,1584100.0],["2017-11-22",43.6819,43.8364,43.2729,43.691,930600.0],["2017-11-24",43.9455,44.3181,43.7546,43.9909,576000.0],["2017-11-27",43.9455,44.1636,43.5456,43.791,2158400.0],["2017-11-28",44.0364,44.9998,44.0182,44.9634,2846300.0],["2017-11-29",44.9271,45.8633,44.5726,45.527,2855500.0],["2017-11-30",45.836,46.3086,45.4088,45.7451,3754200.0],["2017-12-01",45.6906,45.8996,44.409,45.1452,2951500.0],["2017-12-04",45.8633,46.4268,45.7269,46.045,5002000.0],["2017-12-05",41.8096,43.7546,41.2188,42.6548,8290100.0],["2017-12-06",42.5821,43.5274,42.3912,42.4276,4080600.0],["2017-12-07",42.3185,43.1002,41.9277,42.7185,4776400.0],["2017-12-08",43.0093,43.5456,42.6457,43.5092,3246700.0],["2017-12-11",43.6274,43.791,43.1093,43.391,3311400.0],["2017-12-12",43.3092,43.7455,42.7275,42.8003,3019700.0],["2017-12-13",42.9275,43.0729,42.4003,42.773,3039300.0],["2017-12-14",42.8003,43.6455,42.6367,42.7912,2812800.0],["2017-12-15",42.8093,43.6183,42.7457,43.3547,5000900.0],["2017-12-18",43.7364,43.9091,43.3819,43.4819,2294900.0],["2017-12-19",43.4819,43.8909,43.1002,43.1184,2012800.0],["2017-12-20",43.3456,43.5183,42.8366,43.0729,1928100.0],["2017-12-21",43.3001,43.4456,42.9911,43.1456,1432700.0],["2017-12-22",43.4274,43.5001,42.8912,42.982,1755600.0],["2017-12-26",43.0002,43.3365,43.0002,43.282,1544800.0],["2017-12-27",43.4092,43.8728,43.2911,43.6546,1860300.0],["2017-12-28",43.7364,44.1363,43.6637,44.0818,1494900.0],["2017-12-29",44.2363,44.4454,43.5183,43.6455,1550600.0],["2018-01-02",43.791,44.0182,43.3819,43.9182,2035700.0],["2018-01-03",44.2091,45.8996,44.1545,45.8269,2831300.0],["2018-01-04",46.0905,46.1996,45.0362,45.5633,2448800.0],["2018-01-05",45.8087,46.5813,45.6633,46.5449,2359400.0],["2018-01-08",46.4722,47.2539,46.3268,47.1721,1845700.0],["2018-01-09",47.3629,47.6356,46.9539,47.3539,2193300.0],["2018-01-10",47.0176,47.0176,45.9632,45.9632,3060000.0],["2018-01-11",46.473,47.2013,46.3911,47.1649,2168700.0],["2018-01-12",47.1558,47.2468,46.6278,46.9555,1188600.0],["2018-01-16",47.3561,47.4198,46.0634,46.2728,1514100.0],["2018-01-17",46.6642,47.6019,46.4275,47.4016,1999300.0],["2018-01-18",47.6656,47.7384,46.8736,46.9464,1448800.0],["2018-01-19",47.1103,47.2923,46.646,47.2286,1411900.0],["2018-01-22",47.3196,47.8294,47.0739,47.8294,1387300.0],["2018-01-23",47.9933,48.0024,47.001,47.5472,1029700.0],["2018-01-24",47.5927,47.6747,46.4912,46.819,1556400.0],["2018-01-25",46.8736,46.8736,44.9528,45.2532,1952200.0],["2018-01-26",45.4079,45.5991,44.5977,44.889,1402700.0],["2018-01-29",44.7343,44.7707,43.1503,43.2322,2735800.0],["2018-01-30",42.7588,43.1776,42.0397,42.8043,2905300.0],["2018-01-31",43.387,44.0333,42.3128,42.4038,2283200.0],["2018-02-01",42.0124,43.4143,41.9941,43.1048,2934800.0],["2018-02-02",42.6405,42.9682,41.8758,42.2399,4698800.0],["2018-02-05",41.8212,42.5404,40.5922,40.8016,3834300.0],["2018-02-06",39.782,42.8954,39.4816,42.5585,3198300.0],["2018-02-07",42.3856,43.5235,41.894,41.9122,2611200.0],["2018-02-08",41.8485,41.9213,39.8275,39.8275,2838000.0],["2018-02-09",40.4739,40.9381,39.2085,40.5376,2669700.0],["2018-02-12",40.7925,41.5025,40.2736,41.2477,2120800.0],["2018-02-13",41.1748,41.5754,40.9837,41.5026,1703700.0],["2018-02-14",41.0201,42.5039,41.0201,42.3219,1969000.0],["2018-02-15",42.6405,42.7224,41.8667,42.4129,1615600.0],["2018-02-16",42.4402,43.1867,42.3037,42.8499,1539000.0],["2018-02-20",42.6587,43.2231,42.3583,42.5859,1538200.0],["2018-02-21",42.7861,43.9787,42.4493,42.4948,2500600.0],["2018-02-22",42.6496,42.8043,41.985,42.0943,2366200.0],["2018-02-23",42.158,42.3856,41.3842,42.3765,2191600.0],["2018-02-26",42.7861,43.4234,42.2126,43.2686,3489200.0],["2018-02-27",44.1334,44.8253,40.8562,41.0565,6174400.0],["2018-02-28",41.3114,41.3205,39.5362,39.9004,4864400.0],["2018-03-01",39.9823,40.3919,39.0355,39.9094,3825100.0],["2018-03-02",39.4725,40.0733,39.081,39.9732,1998000.0],["2018-03-05",39.7001,40.7743,39.5999,40.3464,1939000.0],["2018-03-06",40.6195,41.0383,40.1006,41.0201,1519900.0],["2018-03-07",40.5922,41.2113,40.1188,40.7288,1349400.0],["2018-03-08",40.8744,41.1384,40.3737,40.9746,1355700.0],["2018-03-09",41.275,41.3023,40.5194,41.1657,1549400.0],["2018-03-12",41.1748,41.4752,40.8471,40.9108,1976200.0],["2018-03-13",41.1748,41.6573,40.838,41.0656,1718600.0],["2018-03-14",41.3296,41.3296,40.1097,40.401,1398800.0],["2018-03-15",40.6377,40.665,39.6819,39.9186,1535800.0],["2018-03-16",40.0005,40.8835,39.9004,40.7743,2532800.0],["2018-03-19",40.6468,40.6832,40.0369,40.5831,2039500.0],["2018-03-20",40.6377,40.9655,40.0642,40.137,1172000.0],["2018-03-21",40.2554,41.2294,40.0278,40.9654,1501500.0],["2018-03-22",40.4466,41.3114,40.0915,40.1006,1583300.0],["2018-03-23",40.4284,40.7743,39.873,39.873,1881400.0],["2018-03-26",40.6286,40.8289,39.4543,40.2645,1621200.0],["2018-03-27",40.5376,40.5376,39.2267,39.5089,2194000.0],["2018-03-28",39.4634,39.6727,38.7533,38.8443,1971800.0],["2018-03-29",39.0719,39.5362,38.899,39.3724,1699100.0],["2018-04-02",39.2085,39.2176,37.3059,38.1889,2145400.0],["2018-04-03",38.3801,38.462,37.1966,38.3619,1978800.0],["2018-04-04",37.8794,40.0187,37.8794,39.9186,3183900.0],["2018-04-05",40.2554,41.2295,40.1188,40.6195,2688600.0],["2018-04-06",40.3828,40.7834,38.7715,39.3177,1865200.0],["2018-04-09",39.5271,39.8548,39.1448,39.1721,1355500.0],["2018-04-10",39.8093,39.9732,39.1994,39.4179,1588400.0],["2018-04-11",39.1266,39.7638,38.9809,39.0264,1259500.0],["2018-04-12",39.1177,39.3367,38.3328,38.5701,2125300.0],["2018-04-13",38.8439,39.0629,38.3693,38.6522,1490800.0],["2018-04-16",38.8621,39.4736,38.6157,38.9625,2921000.0],["2018-04-17",39.355,39.7475,39.1998,39.6197,1697000.0],["2018-04-18",39.8478,39.8478,39.355,39.5193,1221200.0],["2018-04-19",39.4006,39.4006,37.3471,38.0407,2678400.0],["2018-04-20",37.986,38.3419,37.5661,37.7578,1974900.0],["2018-04-23",37.8673,38.278,37.2832,37.8491,1150400.0],["2018-04-24",38.2689,38.6796,37.128,37.411,2247300.0],["2018-04-25",37.4749,38.4058,37.0824,38.3602,2874600.0],["2018-04-26",38.634,39.3915,37.9312,39.1998,2703700.0],["2018-04-27",39.1633,40.003,39.0264,39.7201,2003200.0],["2018-04-30",39.6744,39.8843,38.4788,38.4788,1694400.0],["2018-05-01",38.4788,39.3185,38.3145,39.1998,2017000.0],["2018-05-02",39.1907,39.2728,38.2963,38.3967,1325700.0],["2018-05-03",38.4423,39.1268,38.1411,39.0447,998100.0],["2018-05-04",38.926,39.8022,38.5701,39.647,1062200.0],["2018-05-07",39.8387,39.8661,39.2637,39.7201,1544000.0],["2018-05-08",39.5101,39.9847,39.3276,39.8022,1535700.0],["2018-05-09",39.7383,39.7748,38.3693,38.5701,1960900.0],["2018-05-10",38.6705,39.1998,38.6157,38.8165,1360800.0],["2018-05-11",38.7982,39.1633,38.7526,38.9351,1330600.0],["2018-05-14",39.1907,39.3094,38.7344,39.0538,1557400.0],["2018-05-15",38.6066,38.6614,37.1737,37.3197,3848200.0],["2018-05-16",37.3197,38.0772,37.1463,38.059,2221500.0],["2018-05-17",38.0225,38.8256,38.0225,38.6979,2453700.0],["2018-05-18",38.6522,39.6105,38.4971,39.3915,2524100.0],["2018-05-21",39.6653,40.003,39.4189,39.8205,3208400.0],["2018-05-22",38.2233,38.2963,35.9598,36.0146,7728200.0],["2018-05-23",35.6404,36.7082,35.613,36.4253,4269700.0],["2018-05-24",36.4526,37.1463,36.2519,36.5439,3939600.0],["2018-05-25",36.3523,37.63,36.3431,37.2102,2159400.0],["2018-05-29",36.9364,37.7213,36.8816,37.3562,1822000.0],["2018-05-30",37.5935,37.63,36.3705,36.4162,3134700.0],["2018-05-31",36.5713,36.5713,35.8594,36.0419,4546000.0],["2018-06-01",36.2975,36.2975,35.7681,36.0784,1454100.0],["2018-06-04",36.2062,36.4983,36.0054,36.1606,1089500.0],["2018-06-05",36.0876,36.3979,35.7499,35.8777,2158500.0],["2018-06-06",35.9963,36.0511,35.111,35.7773,3188000.0],["2018-06-07",35.8685,36.2154,35.5947,35.8959,3977100.0],["2018-06-08",35.8868,37.1189,35.7499,36.982,2097900.0],["2018-06-11",36.982,37.1372,36.6169,36.6261,1625100.0],["2018-06-12",36.7447,37.3197,36.6169,37.1645,1574300.0],["2018-06-13",36.8268,36.8268,35.3757,35.5582,3707100.0],["2018-06-14",35.5217,35.7864,34.8646,35.6403,2412400.0],["2018-06-15",35.4852,35.7134,34.8189,35.3209,2935100.0],["2018-06-18",35.0106,35.5582,34.2713,34.4813,2274700.0],["2018-06-19",34.2987,34.9011,34.1162,34.2896,2400700.0],["2018-06-20",34.244,34.4174,33.5868,34.1344,2782000.0],["2018-06-21",34.2075,34.4265,33.9336,34.1344,2562800.0],["2018-06-22",34.0067,34.3626,33.7146,33.8698,3453700.0],["2018-06-25",33.8697,33.9336,32.9662,33.2674,1856900.0],["2018-06-26",34.1801,34.892,33.3769,33.6507,2619400.0],["2018-06-27",33.7055,33.815,32.8567,32.8658,1695600.0],["2018-06-28",32.9571,33.3404,32.6011,33.2765,2819800.0],["2018-06-29",33.7511,34.2166,33.6416,33.7602,2329500.0],["2018-07-02",33.4499,33.9063,33.1396,33.5321,2199600.0],["2018-07-03",33.6781,33.9884,33.4864,33.6598,1004600.0],["2018-07-05",33.9063,33.9701,33.2309,33.7694,1615200.0],["2018-07-06",33.8606,34.2531,33.5686,33.7785,1257300.0],["2018-07-09",34.8189,34.8189,34.0797,34.5269,2556500.0],["2018-07-10",34.6364,34.7277,33.7694,33.961,2657400.0],["2018-07-11",33.8789,34.1435,33.7511,33.9245,1822500.0],["2018-07-12",34.1259,34.2174,33.6499,34.0069,1407100.0],["2018-07-13",34.0344,34.1808,33.8604,33.9977,2181900.0],["2018-07-16",33.9337,34.1717,33.4851,33.8787,1622600.0],["2018-07-17",33.8696,34.9497,33.7964,34.8216,1957100.0],["2018-07-18",34.4829,34.7026,34.0344,34.6568,1701500.0],["2018-07-19",34.6843,35.0138,34.5195,34.8308,1181000.0],["2018-07-20",34.8399,34.8399,34.0069,34.1808,1180900.0],["2018-07-23",34.0984,34.2907,33.6591,33.8055,1887700.0],["2018-07-24",33.8147,33.9886,33.0823,33.183,2543000.0],["2018-07-25",33.119,33.119,31.4346,32.0113,4306200.0],["2018-07-26",32.2036,32.8169,31.81,32.6613,3408800.0],["2018-07-27",32.7803,32.9542,31.9656,32.167,2079900.0],["2018-07-30",32.1761,32.5972,32.1212,32.1944,1568800.0],["2018-07-31",32.35,32.6063,32.0388,32.2768,1624900.0],["2018-08-01",32.1669,32.35,31.8557,32.3226,2131900.0],["2018-08-02",31.9656,32.2036,31.7001,31.929,1882500.0],["2018-08-03",31.9656,32.2951,31.7825,32.112,1434300.0],["2018-08-06",32.1029,32.3134,31.7001,32.2859,982900.0],["2018-08-07",32.286,33.0366,32.2219,32.881,1549600.0],["2018-08-08",32.9084,33.2197,32.707,32.9908,1892700.0],["2018-08-09",33.0823,33.5767,32.9084,33.2105,1615500.0],["2018-08-10",33.0,33.0457,32.2493,32.6521,1981100.0],["2018-08-13",32.4873,32.4873,31.1509,31.279,3140700.0],["2018-08-14",31.3339,31.8008,31.2333,31.3248,2554400.0],["2018-08-15",31.0685,31.279,30.6383,31.2333,2510400.0],["2018-08-16",31.3065,31.8557,31.1875,31.2241,2008200.0],["2018-08-17",31.1875,31.7459,31.1875,31.4896,1936300.0],["2018-08-20",31.6818,32.3134,31.6543,31.7916,3890000.0],["2018-08-21",34.9864,36.4327,34.6019,36.1764,20213300.0],["2018-08-22",36.2588,36.4144,35.1054,35.1237,5178300.0],["2018-08-23",35.0596,35.2152,34.0893,34.135,3424800.0],["2018-08-24",34.19,34.2907,33.714,33.8787,2520600.0],["2018-08-27",33.9611,34.6111,33.8513,34.3456,1809700.0],["2018-08-28",34.2998,34.3456,33.7872,33.9794,1876800.0],["2018-08-29",34.0344,34.071,33.3021,33.7598,1519500.0],["2018-08-30",33.5309,33.7231,32.9908,33.183,2266800.0],["2018-08-31",33.1464,33.5309,33.0091,33.1647,1343300.0],["2018-09-04",33.1007,33.6407,33.0549,33.54,2494100.0],["2018-09-05",33.6133,34.4737,33.3936,34.2357,2695700.0],["2018-09-06",34.2998,34.6934,33.5034,33.714,2217600.0],["2018-09-07",33.3661,33.8421,32.945,33.0366,2363700.0],["2018-09-10",33.1007,33.4577,32.9816,33.2197,1707800.0],["2018-09-11",33.0457,33.8421,32.945,33.476,1832000.0],["2018-09-12",33.5675,33.9245,33.3295,33.8238,1744300.0],["2018-09-13",33.778,33.8238,32.5972,33.2746,2653000.0],["2018-09-14",32.9542,33.7964,32.6155,33.6682,1970900.0],["2018-09-17",33.7597,33.8696,33.0091,33.1098,1441900.0],["2018-09-18",33.1281,33.595,33.0549,33.4027,1209200.0],["2018-09-19",33.4027,33.9428,33.1739,33.2563,1333600.0],["2018-09-20",33.357,33.476,32.3043,32.826,2693500.0],["2018-09-21",32.7803,32.9359,32.231,32.8169,4819200.0],["2018-09-24",32.4965,32.8077,32.0754,32.1486,2405200.0],["2018-09-25",32.1395,32.35,32.0571,32.2676,2365100.0],["2018-09-26",32.6796,32.7253,31.1051,31.4529,2701400.0],["2018-09-27",31.4163,31.4163,30.6383,30.7115,3199100.0],["2018-09-28",30.6657,31.0959,30.1348,30.2355,3174200.0],["2018-10-01",30.3362,30.5192,30.1348,30.3453,3005500.0],["2018-10-02",30.2904,30.8946,30.2263,30.5742,2646400.0],["2018-10-03",30.5192,30.922,29.8144,29.97,4174100.0],["2018-10-04",29.7686,29.7869,29.1919,29.5489,3230400.0],["2018-10-05",29.6222,29.7869,28.8258,29.3475,4108600.0],["2018-10-08",29.2285,29.9334,29.1004,29.7503,2663500.0],["2018-10-09",29.5123,29.7686,28.9173,29.018,3131300.0],["2018-10-10",28.9356,29.6405,28.7251,28.7617,2673800.0],["2018-10-11",28.7617,29.1475,28.5045,28.7984,3814800.0],["2018-10-12",29.2669,29.2945,28.4585,28.6974,3639600.0],["2018-10-15",28.5412,28.927,28.4494,28.4769,2677100.0],["2018-10-16",28.7525,29.4966,28.3759,29.4139,2833200.0],["2018-10-17",28.7249,28.7801,28.0268,28.6515,2904100.0],["2018-10-18",27.8615,29.1843,27.7696,28.7525,4591000.0],["2018-10-19",28.7158,28.8444,27.393,27.5767,3081000.0],["2018-10-22",27.2644,27.6777,26.3457,26.6948,4306900.0],["2018-10-23",26.3549,28.137,26.3549,27.788,6467100.0],["2018-10-24",27.7512,28.2289,26.5662,26.5754,4037500.0],["2018-10-25",27.3195,28.0727,27.2552,27.9074,3347400.0],["2018-10-26",27.3838,29.3955,27.347,28.7617,5387800.0],["2018-10-29",29.2669,29.322,27.6961,28.0452,2903600.0],["2018-10-30",27.8982,30.6081,27.6502,30.4979,5795900.0],["2018-10-31",30.9112,31.5634,30.5162,30.9204,11409700.0],["2018-11-01",30.8837,31.3062,30.2774,30.7734,5504600.0],["2018-11-02",30.948,31.0766,29.7722,30.0753,3643200.0],["2018-11-05",29.9467,30.8837,29.8732,30.7918,3222800.0],["2018-11-06",30.6081,30.7734,30.1396,30.4611,2486800.0],["2018-11-07",30.7643,30.8102,29.9375,30.6724,2487200.0],["2018-11-08",29.9008,30.3968,28.9362,29.7262,3974400.0],["2018-11-09",29.6711,30.259,29.4139,29.7446,2849100.0],["2018-11-12",29.4966,30.011,29.3312,29.3772,1570300.0],["2018-11-13",29.5058,30.158,29.4598,29.6987,2733700.0],["2018-11-14",30.0018,30.112,28.9087,29.2394,3118700.0],["2018-11-15",28.3483,28.3851,26.8694,27.5032,5646100.0],["2018-11-16",27.3287,28.0176,27.2735,27.9166,3375800.0],["2018-11-19",27.889,28.7892,27.8155,28.5412,2771200.0],["2018-11-20",27.9441,29.2945,27.8339,29.1016,3139700.0],["2018-11-21",29.2945,30.1304,28.8444,29.9191,3061700.0],["2018-11-23",29.7262,30.4795,29.6987,29.9467,1576400.0],["2018-11-26",30.259,30.6173,29.8824,30.3693,3377700.0],["2018-11-27",30.158,30.6632,30.0202,30.3968,3080500.0],["2018-11-28",30.3784,30.948,29.1659,30.8469,3606100.0],["2018-11-29",30.6356,31.343,30.5254,30.8745,3585000.0],["2018-11-30",30.6265,30.7643,29.9375,30.2866,11072100.0],["2018-12-03",30.7551,30.9296,29.3312,30.801,4750800.0],["2018-12-04",28.6055,31.5359,27.7145,30.305,16685600.0],["2018-12-06",29.8548,31.0582,29.4874,30.4979,4787900.0],["2018-12-07",30.4887,31.3154,30.3693,30.4427,4108400.0],["2018-12-10",30.4979,30.801,29.368,29.4966,3326800.0],["2018-12-11",29.8089,30.0661,29.2486,29.2945,3361800.0],["2018-12-12",29.6619,30.6173,29.3863,30.2407,2927200.0],["2018-12-13",30.2406,30.553,29.763,29.9834,2917900.0],["2018-12-14",29.6344,30.3693,29.4506,29.5976,2374000.0],["2018-12-17",29.5517,30.0569,29.2853,29.3588,3289200.0],["2018-12-18",29.6619,30.507,29.2853,29.6895,3374600.0],["2018-12-19",29.7446,30.7826,29.3588,29.3772,3231900.0],["2018-12-20",29.2761,30.1396,28.8903,29.7813,4432300.0],["2018-12-21",29.5425,30.1488,28.5504,28.6055,5459500.0],["2018-12-24",28.4677,28.8627,28.0268,28.6515,1388600.0],["2018-12-26",28.8627,30.2039,28.2381,30.1396,2477500.0],["2018-12-27",29.6252,30.3876,29.1659,30.0937,2447700.0],["2018-12-28",30.0937,30.7183,29.8548,30.4979,1898400.0],["2018-12-31",30.5805,30.9204,29.4874,30.2498,1475800.0],["2019-01-02",29.7446,30.9755,29.6711,30.7367,1698900.0],["2019-01-03",30.6081,31.0398,30.1947,30.4979,1368400.0],["2019-01-04",30.9112,32.2248,30.7918,32.0595,2505600.0],["2019-01-07",32.234,32.9873,31.9125,32.4545,2883600.0],["2019-01-08",32.7301,32.8862,31.8482,32.1789,2188400.0],["2019-01-09",32.3535,33.6303,31.7747,33.3547,4066600.0],["2019-01-10",33.2442,33.5022,32.8019,33.2994,2516100.0],["2019-01-11",33.106,33.7509,32.8664,33.0783,1906800.0],["2019-01-14",32.9401,33.2442,32.7835,32.894,1572100.0],["2019-01-15",33.023,33.4377,32.8388,33.2718,1536500.0],["2019-01-16",33.2442,33.6127,32.8203,32.9585,2439800.0],["2019-01-17",32.7005,32.8572,32.1016,32.4241,2522500.0],["2019-01-18",32.4886,32.59,31.8897,32.203,1733100.0],["2019-01-22",32.0556,32.074,31.5949,31.7791,1641400.0],["2019-01-23",31.4567,32.3504,31.3829,32.0924,1509400.0],["2019-01-24",32.1201,32.7927,32.0648,32.636,1719000.0],["2019-01-25",32.9217,33.152,32.0463,32.2306,1760100.0],["2019-01-28",31.9911,32.4886,31.8713,32.1201,1198900.0],["2019-01-29",31.5672,32.507,30.8854,32.3965,1872300.0],["2019-01-30",32.6176,33.0415,32.0095,32.9125,1463100.0],["2019-01-31",32.9493,34.2116,32.5255,34.0366,3078700.0],["2019-02-01",34.1011,34.6631,33.9168,34.0642,2579200.0],["2019-02-04",34.0181,34.1656,33.6404,33.9444,2190100.0],["2019-02-05",33.8799,34.5802,33.6957,34.3775,1208000.0],["2019-02-06",34.1932,34.3959,33.235,33.4653,1358200.0],["2019-02-07",33.4008,33.8062,33.1981,33.7786,949200.0],["2019-02-08",33.5482,33.7694,33.1797,33.4929,785300.0],["2019-02-11",33.5759,33.5759,33.0415,33.1244,1590100.0],["2019-02-12",33.2626,34.6447,33.2626,34.5157,2411500.0],["2019-02-13",34.5986,34.5986,33.5943,33.7417,1655500.0],["2019-02-14",33.5206,34.0826,33.3639,33.8246,1686200.0],["2019-02-15",33.8246,34.2301,33.668,33.9536,1404400.0],["2019-02-19",34.1195,34.5249,33.9536,34.1748,1751400.0],["2019-02-20",34.1379,34.2946,33.7602,33.8431,1956500.0],["2019-02-21",33.668,34.4696,33.539,34.3683,2485700.0],["2019-02-22",34.5618,34.8935,34.3222,34.7184,1183200.0],["2019-02-25",34.9119,34.9764,34.1656,34.3775,2386200.0],["2019-02-26",34.1471,34.6816,33.7049,34.3406,2558000.0],["2019-02-27",34.5249,34.6723,33.2257,33.4745,3869300.0],["2019-02-28",32.8756,33.3824,32.7558,32.8019,3012700.0],["2019-03-01",33.106,33.3547,32.1016,32.6729,2018800.0],["2019-03-04",32.7743,33.4192,32.7743,33.0507,1820500.0],["2019-03-05",33.0599,33.106,32.2398,32.2767,2103600.0],["2019-03-06",32.2767,32.5347,31.9266,32.0832,2426900.0],["2019-03-07",32.0187,33.0322,32.0003,32.719,2661700.0],["2019-03-08",32.6361,33.2995,32.2306,32.7927,1662700.0],["2019-03-11",32.8019,33.539,32.8019,33.5206,1777100.0],["2019-03-12",33.6035,33.7049,33.1889,33.2718,1092300.0],["2019-03-13",33.3547,33.5667,32.8019,32.9217,1746200.0],["2019-03-14",32.9585,33.4929,32.5992,33.3087,2327800.0],["2019-03-15",33.4285,33.7786,32.894,33.106,2676000.0],["2019-03-18",33.0691,33.3732,32.7374,33.1705,1642500.0],["2019-03-19",33.2073,33.4653,32.4057,32.5255,1956600.0],["2019-03-20",32.3965,32.6637,31.6409,32.1385,2695700.0],["2019-03-21",32.1293,33.1889,31.9542,32.9309,1644500.0],["2019-03-22",32.848,33.5943,32.5531,32.6729,2009300.0],["2019-03-25",32.6268,33.6957,32.4886,33.5943,2442600.0],["2019-03-26",33.539,33.7233,33.0967,33.5851,2142600.0],["2019-03-27",34.2577,34.9119,33.7509,34.2393,2437100.0],["2019-03-28",34.184,34.2209,33.4561,33.5482,1420700.0],["2019-03-29",33.6864,34.1748,33.1889,33.3547,1942200.0],["2019-04-01",33.4192,33.4653,32.7098,33.3455,1472300.0],["2019-04-02",33.2718,33.2995,32.8203,33.1797,1109800.0],["2019-04-03",33.4284,34.0181,33.1152,33.6588,1531700.0],["2019-04-04",33.6127,34.3498,33.539,34.3038,1350700.0],["2019-04-05",34.4143,34.9948,34.4051,34.7,1409400.0],["2019-04-08",34.5986,34.9395,34.4881,34.8843,1059200.0],["2019-04-09",34.7092,34.8474,34.2761,34.3222,1046800.0],["2019-04-10",34.3222,34.6631,34.1195,34.5065,1023200.0],["2019-04-11",34.5435,35.0332,34.3494,34.7837,1506700.0],["2019-04-12",34.9316,35.024,34.4141,34.6451,1112100.0],["2019-04-15",34.7837,34.9131,34.3124,34.756,2381200.0],["2019-04-16",34.987,35.4676,34.8022,35.4306,1763600.0],["2019-04-17",35.5785,36.0498,35.3105,35.7818,1744400.0],["2019-04-18",35.7171,36.4656,35.6062,36.2438,1454300.0],["2019-04-22",36.1976,36.364,35.2828,35.3012,1012900.0],["2019-04-23",35.6986,36.022,35.3659,35.6801,1747100.0],["2019-04-24",35.6432,35.7818,35.1441,35.4676,1072200.0],["2019-04-25",34.9408,34.9501,33.6563,34.7098,1507500.0],["2019-04-26",34.719,34.719,34.1553,34.5897,1079700.0],["2019-04-29",34.6636,34.8854,34.3217,34.7283,1355900.0],["2019-04-30",34.7283,35.3659,34.6451,35.2088,1176300.0],["2019-05-01",35.3936,36.2161,35.2643,35.2643,1404200.0],["2019-05-02",35.3197,35.9943,35.0702,35.3936,730000.0],["2019-05-03",35.6339,36.0313,34.9223,35.9851,1767300.0],["2019-05-06",35.5138,35.8742,35.1441,35.7725,940900.0],["2019-05-07",35.5138,35.7356,34.8299,35.1164,992000.0],["2019-05-08",35.0887,35.3012,34.7652,34.7745,631000.0],["2019-05-09",34.6821,35.4121,34.4603,35.2735,880900.0],["2019-05-10",35.255,35.3844,34.8392,35.3105,866800.0],["2019-05-13",34.8669,35.2735,34.6174,35.0702,1238600.0],["2019-05-14",35.024,35.8742,34.8115,35.4583,925900.0],["2019-05-15",35.3105,35.8095,35.2088,35.7171,1375700.0],["2019-05-16",35.9851,36.5765,35.8927,36.0682,1426000.0],["2019-05-17",35.8002,36.3177,35.4768,35.5045,1443700.0],["2019-05-20",35.4029,35.9019,34.5989,34.6636,1942900.0],["2019-05-21",34.6728,35.5785,34.4141,35.4398,2238300.0],["2019-05-22",33.8319,35.6616,33.5362,33.8226,4337100.0],["2019-05-23",33.49,33.49,32.6305,32.954,3055500.0],["2019-05-24",33.148,33.5916,33.148,33.5546,2208800.0],["2019-05-28",33.6193,33.7487,33.2035,33.2774,1902400.0],["2019-05-29",33.1758,33.4253,32.4457,32.8431,2011500.0],["2019-05-30",32.6213,33.0279,32.2979,32.7784,1678800.0],["2019-05-31",32.5659,32.7045,31.9282,32.1315,1854900.0],["2019-06-03",32.0576,33.2405,31.9837,32.917,2462000.0],["2019-06-04",33.1758,33.4807,33.0002,33.416,1284100.0],["2019-06-05",33.6471,33.8596,33.0926,33.721,1247200.0],["2019-06-06",33.7302,34.2847,33.4437,33.7025,1219700.0],["2019-06-07",33.8873,34.525,33.7857,34.3494,1133900.0],["2019-06-10",34.4233,34.8114,34.0814,34.3309,920000.0],["2019-06-11",34.5065,34.5065,33.3883,33.6286,1538700.0],["2019-06-12",33.6563,34.5065,33.5454,34.1923,1897100.0],["2019-06-13",34.4418,34.9963,34.3217,34.7837,1301900.0],["2019-06-14",34.6359,35.5415,34.4048,35.3752,1955000.0],["2019-06-17",35.3382,35.4029,34.4695,34.7005,1386200.0],["2019-06-18",34.8299,35.3382,34.2662,34.793,1196500.0],["2019-06-19",34.7652,34.8577,33.5269,34.3309,1643100.0],["2019-06-20",34.5527,34.8022,33.9243,34.5989,1525100.0],["2019-06-21",34.3864,34.5527,33.5916,33.684,2141600.0],["2019-06-24",33.7764,34.1091,33.4068,33.721,1391600.0],["2019-06-25",34.3956,34.4418,32.4827,33.0741,3209700.0],["2019-06-26",32.9817,33.2774,32.6121,33.0464,1586300.0],["2019-06-27",33.5177,33.8134,33.0094,33.7487,1344700.0],["2019-06-28",33.7302,34.2015,33.7302,33.8411,2398100.0],["2019-07-01",34.2754,34.3401,33.7302,34.1553,1182100.0],["2019-07-02",34.2015,34.3863,33.7672,34.1276,975100.0],["2019-07-03",34.1923,34.4972,34.0814,34.4418,487800.0],["2019-07-05",34.1368,34.257,33.6748,33.9982,844400.0],["2019-07-08",33.9335,34.4233,33.7857,34.2385,1259200.0],["2019-07-09",34.2293,34.3864,33.4345,33.4992,1454800.0],["2019-07-10",33.9613,34.1738,33.5731,33.9798,2591700.0],["2019-07-11",33.9334,34.0632,33.2012,33.6368,1431300.0],["2019-07-12",33.8222,34.3227,33.6275,34.1095,1297000.0],["2019-07-15",34.3227,34.4803,33.6275,33.7573,1137000.0],["2019-07-16",33.7295,34.5451,33.7017,34.4617,1099500.0],["2019-07-17",34.5173,34.6378,33.7666,33.7944,1099400.0],["2019-07-18",33.7758,34.0168,33.2846,33.6182,1670000.0],["2019-07-19",33.7109,33.9149,33.3958,33.4607,949800.0],["2019-07-22",33.5905,33.6646,32.8026,32.8675,1055300.0],["2019-07-23",32.9602,33.0436,32.2465,32.4226,2160700.0],["2019-07-24",32.4596,32.8675,32.3577,32.7006,1898600.0],["2019-07-25",32.9324,33.4143,32.9324,33.127,1761500.0],["2019-07-26",33.1548,33.4329,32.886,32.9231,1521700.0],["2019-07-29",32.9509,33.4978,32.6543,32.9231,2625100.0],["2019-07-30",32.9416,33.8036,32.9138,33.609,1493800.0],["2019-07-31",33.6924,33.7758,32.9045,33.3402,1890300.0],["2019-08-01",33.4236,34.4988,33.1455,33.8407,1769300.0],["2019-08-02",33.7388,33.8778,33.1919,33.3865,855700.0],["2019-08-05",33.0714,33.2197,32.2186,32.4782,1734200.0],["2019-08-06",32.5245,33.0621,32.3762,33.0158,2713800.0],["2019-08-07",32.8489,33.5256,32.5709,33.4885,2029400.0],["2019-08-08",33.7295,33.9797,33.6275,33.8036,1092200.0],["2019-08-09",33.609,33.6183,33.2568,33.3309,750800.0],["2019-08-12",33.1085,33.1085,32.7006,32.8767,575000.0],["2019-08-13",33.8592,33.8592,32.7841,33.2382,999500.0],["2019-08-14",32.8953,32.988,32.2835,32.4689,2001700.0],["2019-08-15",32.4504,32.6728,32.2094,32.2279,1146600.0],["2019-08-16",32.4597,32.7933,32.024,32.645,1600300.0],["2019-08-19",32.9231,33.8592,32.8582,33.748,1923600.0],["2019-08-20",33.8129,34.369,33.3865,34.2115,3224700.0],["2019-08-21",33.0899,33.507,32.0611,32.6821,5865600.0],["2019-08-22",32.6265,33.4514,32.4226,33.368,2362900.0],["2019-08-23",33.1734,33.7295,32.3206,32.3855,2364200.0],["2019-08-26",32.5987,33.2568,32.5338,33.0621,1962100.0],["2019-08-27",33.3124,33.3217,32.7748,33.0065,2598000.0],["2019-08-28",32.8767,33.1826,32.4875,33.0992,1716900.0],["2019-08-29",33.2197,33.5719,33.0807,33.4885,823800.0],["2019-08-30",33.507,33.6275,33.2938,33.5441,1126800.0],["2019-09-03",33.368,33.6831,33.229,33.5626,1496800.0],["2019-09-04",33.8314,34.1373,33.6368,33.9427,893400.0],["2019-09-05",34.1929,34.471,33.5348,33.7666,1304000.0],["2019-09-06",33.7388,34.2022,33.7388,34.0168,1811300.0],["2019-09-09",33.9056,34.1929,33.5534,33.7109,1566000.0],["2019-09-10",33.7202,34.4803,33.3958,34.471,2490800.0],["2019-09-11",34.6286,35.5925,34.5081,35.5833,2107000.0],["2019-09-12",35.6852,35.8521,35.2403,35.6481,1632100.0],["2019-09-13",35.6389,35.9262,35.1106,35.9077,2444500.0],["2019-09-16",35.7594,38.6513,35.5925,37.78,7095400.0],["2019-09-17",37.5761,38.3454,37.1682,37.7058,3505800.0],["2019-09-18",37.2053,37.2795,36.1208,36.3248,4512900.0],["2019-09-19",36.3526,36.5287,36.0282,36.2692,2899500.0],["2019-09-20",36.4175,36.538,36.1394,36.1487,2625300.0],["2019-09-23",36.0652,36.6399,36.0282,36.3619,1658400.0],["2019-09-24",36.4638,37.3073,36.4545,36.8068,2730300.0],["2019-09-25",37.3443,37.4648,36.7511,37.4185,1779000.0],["2019-09-26",37.539,37.8819,37.3258,37.4927,1124200.0],["2019-09-27",37.7151,37.7615,36.9458,37.1682,1403800.0],["2019-09-30",37.2331,38.2249,37.1961,38.0488,1328900.0],["2019-10-01",38.0488,38.1415,37.2517,37.3258,1431400.0],["2019-10-02",37.4741,37.641,36.334,36.7789,1530900.0],["2019-10-03",36.7697,37.0292,36.1116,36.4082,1422800.0],["2019-10-04",36.5287,36.8531,36.0745,36.8253,1678600.0],["2019-10-07",36.6399,36.8716,36.3897,36.6492,1078900.0],["2019-10-08",36.5287,36.9273,36.2692,36.436,1009200.0],["2019-10-09",36.6306,36.816,36.2321,36.2784,847800.0],["2019-10-10",36.3435,36.706,36.2877,36.5108,1114000.0],["2019-10-11",36.9105,37.1336,36.6781,36.6874,1297600.0],["2019-10-14",36.1483,36.7153,35.7021,36.4829,1115600.0],["2019-10-15",36.6038,36.864,36.5387,36.7897,1351100.0],["2019-10-16",36.9105,37.8865,36.8547,37.8586,1762500.0],["2019-10-17",38.0817,38.4813,37.7284,37.7377,1216900.0],["2019-10-18",37.7099,37.8214,37.431,37.7285,1261500.0],["2019-10-21",38.0631,38.1188,37.3752,37.5333,2068000.0],["2019-10-22",37.9515,38.5092,37.524,38.314,1397000.0],["2019-10-23",38.0259,38.1932,37.6727,38.0073,1496600.0],["2019-10-24",38.0073,38.3419,37.7377,38.3047,826500.0],["2019-10-25",38.3233,38.6022,38.0073,38.0445,1085300.0],["2019-10-28",38.1188,38.314,37.0127,37.0499,2235300.0],["2019-10-29",36.957,37.4961,36.7897,36.864,1399900.0],["2019-10-30",36.8083,37.1986,35.888,37.1893,1201200.0],["2019-10-31",37.0964,37.3195,36.7618,36.9663,1131100.0],["2019-11-01",37.2637,37.998,37.1057,37.905,1013900.0],["2019-11-04",37.998,38.1653,36.8919,37.0592,1513800.0],["2019-11-05",36.9291,37.1429,36.3993,36.706,1329500.0],["2019-11-06",36.7804,37.1057,36.4643,36.9663,1532700.0],["2019-11-07",37.0034,37.1243,35.7207,36.4086,1805300.0],["2019-11-08",36.39,36.9291,36.2784,36.9198,959400.0],["2019-11-11",36.8547,37.4682,36.6874,37.4217,983700.0],["2019-11-12",37.682,37.8865,36.5015,36.8268,2104800.0],["2019-11-13",36.6967,37.3752,36.6595,37.2451,1084400.0],["2019-11-14",37.0592,37.6076,37.0499,37.524,920200.0],["2019-11-15",37.6076,37.6727,36.9756,37.2544,1244500.0],["2019-11-18",37.3195,37.8028,37.1429,37.6634,1286200.0],["2019-11-19",37.6727,37.7749,37.1336,37.1429,667400.0],["2019-11-20",37.0871,37.7099,37.022,37.1986,992100.0],["2019-11-21",37.2637,37.3659,36.6781,36.6874,1086000.0],["2019-11-22",36.8547,37.1057,36.5666,36.613,924100.0],["2019-11-25",36.9105,37.4775,36.9105,37.431,1368100.0],["2019-11-26",37.4589,37.8493,37.2358,37.84,1178300.0],["2019-11-27",37.9422,38.0259,37.4868,37.524,820700.0],["2019-11-29",37.4217,37.8679,37.3195,37.3381,447300.0],["2019-12-02",37.3102,37.3845,36.6223,36.9291,1090800.0],["2019-12-03",36.7339,37.1986,36.5759,37.022,1992900.0],["2019-12-04",37.1336,37.431,36.706,37.2823,1613300.0],["2019-12-05",37.1522,38.0538,37.1522,38.0259,1777500.0],["2019-12-06",38.0352,38.5278,37.8493,37.998,2491900.0],["2019-12-09",38.1746,38.6858,37.9608,38.4999,2692400.0],["2019-12-10",37.6262,37.7842,36.4643,36.6223,4905100.0],["2019-12-11",36.3807,37.3752,36.3807,37.2544,2159200.0],["2019-12-12",37.2358,37.5426,36.4272,36.4736,2373400.0],["2019-12-13",36.0646,36.9663,36.0554,36.9291,2573500.0],["2019-12-16",36.9291,37.115,36.455,36.7153,1819000.0],["2019-12-17",36.5666,37.2916,36.5573,36.7897,2184600.0],["2019-12-18",36.9198,37.0964,36.4364,36.7246,2222700.0],["2019-12-19",36.548,36.799,35.8695,36.2598,2477700.0],["2019-12-20",36.4271,37.2544,36.39,37.1614,3459600.0],["2019-12-23",37.0964,37.3195,36.5387,36.7804,1714800.0],["2019-12-24",36.8175,37.1614,36.6223,37.0034,631900.0],["2019-12-26",36.9477,37.1243,36.6874,36.9848,1638700.0],["2019-12-27",37.0499,37.3752,36.7618,37.0685,1346400.0],["2019-12-30",36.9198,36.9663,36.4829,36.6595,1695700.0],["2019-12-31",36.5015,37.0127,36.4922,36.7246,1553500.0],["2020-01-02",36.8826,37.273,36.7339,37.2544,1811500.0],["2020-01-03",37.0313,38.0073,36.9755,37.905,2041500.0],["2020-01-06",37.3659,38.0352,37.3195,37.5333,2776100.0],["2020-01-07",37.6076,38.3047,37.5983,38.156,2454600.0],["2020-01-08",38.565,39.4945,38.4163,38.4256,3193200.0],["2020-01-09",38.5374,38.7797,38.118,38.2671,1847400.0],["2020-01-10",37.9969,38.845,37.9316,38.5188,3623300.0],["2020-01-13",38.6213,39.3016,38.6213,39.1712,2400000.0],["2020-01-14",39.3016,40.0752,39.1432,39.9074,3518000.0],["2020-01-15",40.0006,41.2402,39.954,41.0724,3305500.0],["2020-01-16",41.1842,41.7993,40.886,41.6036,2758300.0],["2020-01-17",41.8273,41.8553,41.0538,41.1749,1717000.0],["2020-01-21",41.352,41.9391,41.0817,41.8459,1362600.0],["2020-01-22",41.846,42.3958,41.7248,42.1162,2257000.0],["2020-01-23",42.2374,43.4117,42.1815,43.1414,2281000.0],["2020-01-24",43.1321,43.4862,42.2467,42.4983,2370300.0],["2020-01-27",42.2374,42.8059,41.9578,42.2467,1375200.0],["2020-01-28",42.6568,42.955,42.3679,42.75,1941200.0],["2020-01-29",42.8152,42.8804,41.9019,42.1815,2152600.0],["2020-01-30",42.1442,42.3865,41.7527,42.0883,1183400.0],["2020-01-31",42.1442,42.1442,41.1936,41.3427,1972800.0],["2020-02-03",41.4172,41.9578,41.2588,41.5384,1881900.0],["2020-02-04",41.8273,41.9764,41.3427,41.4918,1550400.0],["2020-02-05",42.6288,44.1107,42.2094,44.0734,3163200.0],["2020-02-06",44.1759,44.4089,43.7192,44.0547,1472500.0],["2020-02-07",44.0827,44.8749,43.8963,44.6978,1853600.0],["2020-02-10",44.7164,45.3316,44.5021,45.2756,1502300.0],["2020-02-11",45.518,45.956,45.1452,45.9001,1330800.0],["2020-02-12",45.7509,45.7789,44.7817,45.1638,2161700.0],["2020-02-13",45.0893,45.3688,44.7165,44.8376,1475700.0],["2020-02-14",44.8096,44.9588,43.5701,44.3437,4363800.0],["2020-02-18",44.3343,44.5394,43.8311,43.8497,1947800.0],["2020-02-19",44.1386,44.5767,43.9429,44.1293,1907400.0],["2020-02-20",44.0081,44.9774,43.9056,44.8656,1605300.0],["2020-02-21",44.8935,45.3409,44.5114,44.586,1566800.0],["2020-02-24",43.7658,44.3996,43.6167,43.7845,1908200.0],["2020-02-25",44.1666,44.3157,41.2495,41.2774,3144700.0],["2020-02-26",36.8971,37.7452,35.1543,35.2475,7344100.0],["2020-02-27",34.6883,36.8692,33.7098,35.4246,5333400.0],["2020-02-28",34.4926,35.5644,33.8589,34.5112,4142500.0],["2020-03-02",34.679,36.0677,34.5765,36.0677,3751000.0],["2020-03-03",36.1236,37.2326,35.5178,36.1049,3446500.0],["2020-03-04",36.8692,37.913,36.4964,37.7825,2782800.0],["2020-03-05",36.9064,36.9064,35.2568,35.3873,3152500.0],["2020-03-06",34.3062,35.3594,33.57,34.4553,3641100.0],["2020-03-09",32.3957,32.9176,29.8793,31.7899,3131400.0],["2020-03-10",32.5168,32.9548,30.4385,32.0788,3679400.0],["2020-03-11",31.1282,31.6128,28.3509,28.5839,3974700.0],["2020-03-12",26.2632,26.2632,23.5418,25.1542,3524100.0],["2020-03-13",26.5055,26.9622,23.3834,25.0237,3315000.0],["2020-03-16",21.8084,22.5912,17.5399,17.6983,4744600.0],["2020-03-17",18.0245,18.0711,14.2779,14.5296,6868800.0],["2020-03-18",13.4764,14.1195,12.3767,13.9797,7330700.0],["2020-03-19",14.045,16.1885,13.0477,15.9555,4448100.0],["2020-03-20",16.3563,16.6079,14.2593,14.7439,4827300.0],["2020-03-23",14.7346,14.7346,12.4606,12.8613,5817200.0],["2020-03-24",13.9518,18.1643,13.9518,17.8847,6469900.0],["2020-03-25",18.854,20.8111,17.9593,20.224,5303700.0],["2020-03-26",20.4943,21.3983,19.6741,20.6154,3258100.0],["2020-03-27",19.525,21.2492,18.7515,20.1867,3210100.0],["2020-03-30",19.1056,19.5623,18.1736,18.9285,2479700.0],["2020-03-31",18.8913,18.9285,17.717,17.9406,3092100.0],["2020-04-01",16.9527,17.2416,15.7598,16.3469,2989800.0],["2020-04-02",15.6107,16.9993,15.6107,16.1699,2592100.0],["2020-04-03",16.1699,16.8502,15.7598,16.6359,2950000.0],["2020-04-06",17.7356,20.4104,17.7076,19.5809,4548100.0],["2020-04-07",21.1466,21.6779,19.2174,19.3106,4018100.0],["2020-04-08",19.9946,21.8498,19.5261,21.5219,4493500.0],["2020-04-09",22.4869,24.239,21.7936,22.2527,4413200.0],["2020-04-13",22.1028,22.2433,20.1164,20.5381,3331200.0],["2020-04-14",21.4844,21.9154,21.0721,21.5593,2507000.0],["2020-04-15",20.1914,20.7161,19.3669,20.0227,2487400.0],["2020-04-16",20.0883,20.4256,19.6761,20.1258,2295300.0],["2020-04-17",21.297,21.9716,20.0789,20.4537,2819700.0],["2020-04-20",19.8166,20.0134,18.9171,19.0014,3081700.0],["2020-04-21",18.458,19.3669,18.1488,18.9827,2471900.0],["2020-04-22",19.5543,19.8072,18.9733,19.0202,2214100.0],["2020-04-23",19.3388,20.257,18.9733,19.8822,2704000.0],["2020-04-24",19.6105,20.8566,19.5355,20.688,2029300.0],["2020-04-27",20.9503,22.3558,20.8754,22.1215,2148600.0],["2020-04-28",23.4988,24.314,22.8992,22.9648,2783100.0],["2020-04-29",24.3234,24.7637,23.5832,24.5857,3652000.0],["2020-04-30",23.9205,24.0048,22.4776,22.5057,3134900.0],["2020-05-01",21.7093,22.3745,21.4563,22.3464,2111100.0],["2020-05-04",22.0184,23.1147,21.4938,23.0397,1610300.0],["2020-05-05",23.4426,24.1453,23.2646,23.3958,1628500.0],["2020-05-06",23.4988,23.9767,22.843,23.4426,1375700.0],["2020-05-07",23.8174,24.5014,23.7799,24.2203,2615100.0],["2020-05-08",24.7169,25.71,24.3046,25.6257,2582800.0],["2020-05-11",24.923,25.8037,24.4545,25.2884,2296500.0],["2020-05-12",25.5039,25.7475,24.567,24.6513,2481700.0],["2020-05-13",24.4358,24.4358,22.8336,23.1147,2356800.0],["2020-05-14",22.4869,23.0304,21.653,22.9648,2105600.0],["2020-05-15",22.6837,23.6019,22.4213,23.2927,1308900.0],["2020-05-18",24.745,26.4034,24.7262,26.0474,2671500.0],["2020-05-19",25.8037,27.0967,25.1198,25.8131,1948300.0],["2020-05-20",26.4877,27.078,25.4477,25.7569,3242000.0],["2020-05-21",25.6538,26.9749,25.6164,26.5627,3671400.0],["2020-05-22",26.8719,27.4059,26.1223,27.1623,2861500.0],["2020-05-26",28.624,29.055,27.8932,28.2305,3280800.0],["2020-05-27",29.9826,30.9476,28.6708,30.9195,5272100.0],["2020-05-28",32.8496,33.037,29.9076,30.2074,12429400.0],["2020-05-29",29.842,31.8377,29.7015,30.273,4174700.0],["2020-06-01",29.8514,30.704,29.4766,30.1137,2646200.0],["2020-06-02",30.4417,30.882,29.6453,30.7134,3502400.0],["2020-06-03",31.4348,33.721,31.2006,33.543,2914800.0],["2020-06-04",33.0745,33.9646,31.8096,32.2687,2421500.0],["2020-06-05",34.4331,34.6954,33.4212,34.0396,2998400.0],["2020-06-08",34.7517,35.4169,32.4186,32.8497,3154100.0],["2020-06-09",32.0251,33.2432,31.6878,32.6248,1939000.0],["2020-06-10",32.7841,33.112,31.2475,32.1469,2467500.0],["2020-06-11",29.9732,30.5916,28.4178,28.5771,2227200.0],["2020-06-12",29.9919,30.5166,28.7645,29.7764,2167700.0],["2020-06-15",28.3242,31.21,28.118,31.21,1947400.0],["2020-06-16",32.9246,33.0277,30.7415,32.0064,2533800.0],["2020-06-17",31.9783,32.1001,31.1257,31.2568,1451900.0],["2020-06-18",30.8633,31.2756,30.1512,30.2636,1604500.0],["2020-06-19",30.7134,30.779,29.2705,29.8608,3392900.0],["2020-06-22",29.7483,30.4417,29.2236,30.348,1969200.0],["2020-06-23",30.6197,30.957,29.8795,30.4885,1721500.0],["2020-06-24",30.1981,30.1981,28.2679,29.4204,3308600.0],["2020-06-25",28.2117,29.3548,27.9494,28.5959,2555300.0],["2020-06-26",28.4834,28.5209,27.331,27.4809,2776700.0],["2020-06-29",27.8088,29.5422,27.0874,29.4204,2100500.0],["2020-06-30",29.842,30.7228,29.2424,30.5354,1968300.0],["2020-07-01",30.2824,30.5916,29.0737,29.5422,2939200.0],["2020-07-02",30.0856,30.4979,29.2986,29.6171,1776200.0],["2020-07-06",30.4417,30.7321,29.8982,30.6291,1643200.0],["2020-07-07",30.1981,31.0788,30.02,30.1325,1914500.0],["2020-07-08",30.4604,32.0158,30.2824,31.6785,2028800.0],["2020-07-09",31.7818,31.7818,30.0428,30.165,2571000.0],["2020-07-10",30.2308,31.7631,30.2308,31.5845,1696000.0],["2020-07-13",31.6596,31.8195,29.8454,29.9864,2216600.0],["2020-07-14",29.9864,31.4716,29.8454,31.4058,1747400.0],["2020-07-15",32.2049,32.4587,31.1709,32.2237,1487600.0],["2020-07-16",31.8947,33.6337,31.6503,33.5303,1968200.0],["2020-07-17",33.9815,34.4703,33.1825,33.2953,1861600.0],["2020-07-20",33.0791,33.1261,32.3459,32.6185,1457700.0],["2020-07-21",31.9605,32.7501,31.8665,32.2707,1749300.0],["2020-07-22",32.4869,34.7053,32.3177,34.4891,2572300.0],["2020-07-23",35.3539,35.8145,33.6807,34.4045,2444800.0],["2020-07-24",34.4045,35.5137,33.6243,34.9685,2396100.0],["2020-07-27",35.0813,36.5101,34.7993,36.3127,1997000.0],["2020-07-28",36.4631,36.8297,35.0155,35.1095,2628100.0],["2020-07-29",35.3351,36.3127,35.2317,36.2845,1383700.0],["2020-07-30",35.5325,36.2657,35.4103,36.0589,1292800.0],["2020-07-31",35.9555,35.9837,35.2881,35.9085,1319900.0],["2020-08-03",36.1717,36.5759,35.8521,36.3691,1225500.0],["2020-08-04",36.3597,36.8015,35.9367,36.1435,1285100.0],["2020-08-05",36.3973,36.8955,36.0871,36.8391,1456900.0],["2020-08-06",37.1305,37.3561,36.5477,36.7451,1152100.0],["2020-08-07",36.4631,36.5571,35.7675,36.3973,1448700.0],["2020-08-10",36.7451,38.4372,36.3973,37.5629,2144900.0],["2020-08-11",38.0611,38.2491,36.7639,36.8673,1807900.0],["2020-08-12",37.2339,37.2809,36.4161,37.1775,1403200.0],["2020-08-13",36.8579,37.7133,36.5007,37.3749,1621200.0],["2020-08-14",37.0835,37.6945,36.8297,37.3561,853800.0],["2020-08-17",37.6381,39.6874,37.5065,39.6216,1857300.0],["2020-08-18",40.7026,40.9282,39.8566,40.2232,2536700.0],["2020-08-19",40.0446,40.195,39.3866,40.007,1558500.0],["2020-08-20",39.5652,40.8154,39.302,40.477,1753000.0],["2020-08-21",40.5616,42.3664,40.007,41.9716,2400700.0],["2020-08-24",42.2066,43.2876,41.8494,42.9398,2296100.0],["2020-08-25",43.2688,43.7482,41.9528,43.2876,6806000.0],["2020-08-26",43.9174,44.5566,41.746,42.3852,5900800.0],["2020-08-27",42.1502,42.6672,40.5146,40.524,3725800.0],["2020-08-28",41.0316,41.5486,40.2608,40.383,2244900.0],["2020-08-31",40.4864,40.6744,39.49,39.6874,1525100.0],["2020-09-01",39.349,41.276,39.0482,41.2666,2142000.0],["2020-09-02",41.5862,41.605,39.8472,40.9564,1796500.0],["2020-09-03",40.8342,41.0316,38.5406,39.2738,1967400.0],["2020-09-04",39.5088,39.866,37.4219,38.785,2380500.0],["2020-09-08",38.2867,40.054,37.9201,39.2362,1603400.0],["2020-09-09",39.5182,40.8906,39.3678,40.6838,1566900.0],["2020-09-10",40.8812,41.4076,40.336,40.618,1575400.0],["2020-09-11",40.9564,41.8776,40.7684,41.8306,3133600.0],["2020-09-14",41.9904,42.122,40.8436,41.3606,2502500.0],["2020-09-15",41.37,41.84,40.4018,40.4864,1584800.0],["2020-09-16",41.182,42.5074,40.7402,42.2724,3046100.0],["2020-09-17",41.2854,42.1878,40.9282,41.7178,2365000.0],["2020-09-18",41.746,42.5356,41.652,42.0656,4710000.0],["2020-09-21",41.9434,44.2746,41.1068,44.2088,3974400.0],["2020-09-22",44.1524,45.6377,43.5508,45.2993,3029200.0],["2020-09-23",44.9984,45.8257,43.8328,44.1806,2691900.0],["2020-09-24",44.1806,45.5248,43.4004,44.6318,2220900.0],["2020-09-25",44.0866,45.3275,44.0866,45.0172,2207800.0],["2020-09-28",45.4214,46.7187,45.1206,46.3897,1620700.0],["2020-09-29",46.5307,46.5871,44.1712,44.2934,2760500.0],["2020-09-30",44.6788,46.2581,44.66,45.7411,2281400.0],["2020-10-01",45.9009,46.5119,45.3086,46.5119,2016500.0],["2020-10-02",45.4309,47.1511,45.271,46.8033,1390000.0],["2020-10-05",47.1887,47.3955,45.0361,46.1359,1962100.0],["2020-10-06",46.3521,46.3521,44.19,44.4814,2198700.0],["2020-10-07",45.0266,45.7504,44.049,44.6882,1542900.0],["2020-10-08",45.4326,46.4125,45.2441,46.3842,1839200.0],["2020-10-09",46.6386,47.4394,46.5161,46.9495,967900.0],["2020-10-12",47.1097,47.2039,46.3559,46.9495,672000.0],["2020-10-13",46.4313,46.893,45.6493,46.3465,978300.0],["2020-10-14",46.3277,46.9872,46.0733,46.6009,675100.0],["2020-10-15",45.9225,46.9683,45.7529,46.7516,785300.0],["2020-10-16",46.8364,47.3923,45.5739,45.6304,1231000.0],["2020-10-19",46.0921,46.469,45.2441,45.6304,1193700.0],["2020-10-20",46.1109,47.1285,45.5362,46.2617,1301300.0],["2020-10-21",46.2805,46.3088,43.567,44.2737,1495800.0],["2020-10-22",44.4621,44.4621,42.4175,43.1148,2709300.0],["2020-10-23",43.4822,44.6034,42.9169,44.5281,1394400.0],["2020-10-26",44.0852,44.0852,41.8711,42.2574,1689400.0],["2020-10-27",42.5118,42.7379,41.6449,41.8145,1299400.0],["2020-10-28",40.8629,43.0205,40.4107,41.8617,1584000.0],["2020-10-29",42.2103,42.5212,40.6933,41.0702,1487800.0],["2020-10-30",41.0043,41.5696,39.6004,39.8359,1840400.0],["2020-11-02",40.4766,41.5884,40.1657,41.2115,1387900.0],["2020-11-03",41.8993,42.5212,40.8629,42.1255,1168000.0],["2020-11-04",43.1713,45.3572,42.54,44.3679,2385500.0],["2020-11-05",44.4621,45.0086,43.567,44.0004,1482900.0],["2020-11-06",43.991,43.991,42.5024,42.7567,1380000.0],["2020-11-09",42.8792,43.6612,38.7618,38.7995,3689200.0],["2020-11-10",40.0527,41.7674,38.5828,41.6355,3536200.0],["2020-11-11",41.8428,42.7096,40.9948,42.6814,1616000.0],["2020-11-12",42.3987,43.4445,41.4094,41.9936,1420700.0],["2020-11-13",42.3893,43.2467,41.5602,42.7662,966600.0],["2020-11-16",43.0206,43.2373,41.8711,43.0394,872400.0],["2020-11-17",42.8604,44.2925,42.8133,43.9062,1010400.0],["2020-11-18",43.9628,45.1028,43.6707,44.2548,969700.0],["2020-11-19",44.9615,45.3195,44.0193,44.5092,1131000.0],["2020-11-20",44.7636,45.3101,44.1418,44.349,712200.0],["2020-11-23",44.4715,45.621,44.2171,45.4703,1409400.0],["2020-11-24",45.6022,45.8,43.633,43.878,1065500.0],["2020-11-25",44.1606,45.0651,43.6518,44.8013,948200.0],["2020-11-27",44.6223,45.2441,44.236,44.8107,441200.0],["2020-11-30",44.839,44.9709,43.4163,44.6129,1618600.0],["2020-12-01",44.7071,45.018,43.1902,43.3315,1332600.0],["2020-12-02",43.143,43.3315,41.8899,42.7285,2391300.0],["2020-12-03",42.6719,45.0463,42.5777,44.5752,1657400.0],["2020-12-04",44.2831,46.0544,43.6141,45.1311,3345600.0],["2020-12-07",45.4703,46.6574,44.7165,46.3653,4510900.0],["2020-12-08",44.0758,44.1418,42.0501,42.7002,8700800.0],["2020-12-09",43.4445,43.4445,40.9006,41.4471,4567600.0],["2020-12-10",41.0137,42.6625,40.9854,42.0878,3285600.0],["2020-12-11",41.9088,42.5871,41.7203,41.824,1747000.0],["2020-12-14",42.2668,42.5872,41.9182,42.1914,1755700.0],["2020-12-15",42.5212,42.8981,42.0124,42.4081,2043000.0],["2020-12-16",42.785,43.0582,42.2668,42.7096,1431600.0],["2020-12-17",43.2467,44.3585,42.8133,43.454,2446300.0],["2020-12-18",43.8026,44.1229,43.3126,43.5765,2250100.0],["2020-12-21",42.8321,43.6613,42.5118,43.3598,1410100.0],["2020-12-22",43.3503,44.1795,43.143,43.454,1125700.0],["2020-12-23",43.7178,43.8685,42.1914,42.4741,1457800.0],["2020-12-24",42.4458,43.1336,42.0784,42.9829,637700.0],["2020-12-28",43.1902,43.275,42.2762,42.54,1184300.0],["2020-12-29",42.5871,42.7285,41.7769,42.3233,1058600.0],["2020-12-30",42.3516,42.9452,42.0878,42.1726,826200.0],["2020-12-31",42.0689,42.1066,40.9477,40.9572,1612900.0],["2021-01-04",41.0985,41.155,39.4214,40.194,1809100.0],["2021-01-05",39.77,40.4955,39.591,39.9584,2249900.0],["2021-01-06",39.1199,40.1657,38.8372,39.9113,4181600.0],["2021-01-07",40.1097,41.9234,39.8452,41.7723,2580700.0],["2021-01-08",41.829,42.084,40.5159,40.5915,1866300.0],["2021-01-11",40.3742,41.6778,40.1191,41.5078,1700700.0],["2021-01-12",41.6495,42.1596,41.2622,41.9895,1196700.0],["2021-01-13",42.698,43.6238,41.6873,41.7439,1888000.0],["2021-01-14",42.0179,42.3863,41.47,41.9329,810000.0],["2021-01-15",41.914,42.4997,41.3283,42.1501,1280100.0],["2021-01-19",42.7642,44.1811,42.5469,43.5671,1949700.0],["2021-01-20",43.9166,46.5522,43.8788,45.9665,2785700.0],["2021-01-21",46.4672,47.7047,46.0799,47.2607,2376700.0],["2021-01-22",47.034,48.2809,46.3444,48.0069,1969200.0],["2021-01-25",48.4982,49.8301,47.6385,48.4698,1822100.0],["2021-01-26",49.0555,50.8881,48.7532,50.0568,2636000.0],["2021-01-27",49.3483,51.8044,48.8855,50.6047,3330200.0],["2021-01-28",49.3483,49.8585,48.9233,49.6506,3523300.0],["2021-01-29",49.405,49.7356,47.6574,48.2714,2577700.0],["2021-02-01",48.4982,48.7627,46.7694,48.6493,1913300.0],["2021-02-02",49.0083,50.1135,48.1675,49.6506,1427900.0],["2021-02-03",49.6884,50.3969,49.0366,49.1594,807400.0],["2021-02-04",49.2161,49.4711,47.9975,49.1311,1587500.0],["2021-02-05",49.2822,50.8692,48.7532,50.6519,1532200.0],["2021-02-08",50.9731,52.5507,50.8031,51.9839,1463400.0],["2021-02-09",52.0878,52.2012,50.9731,51.5399,660300.0],["2021-02-10",51.71,53.0797,50.4347,52.5979,1338000.0],["2021-02-11",53.1175,53.7976,52.4279,53.2308,1498700.0],["2021-02-12",52.853,53.8071,52.4373,52.9852,1072200.0],["2021-02-16",52.9191,52.9852,51.0582,51.1337,1492700.0],["2021-02-17",51.0298,51.3699,50.1702,51.2187,1331700.0],["2021-02-18",51.1621,51.6533,50.378,50.9731,1217000.0],["2021-02-19",51.2376,52.0311,51.0393,51.8989,1020600.0],["2021-02-22",51.4643,52.0973,50.6142,50.6803,1641000.0],["2021-02-23",50.1513,51.2943,48.4887,51.2282,2598800.0],["2021-02-24",49.5939,52.9758,48.8855,52.853,3026500.0],["2021-02-25",52.239,52.6263,48.9894,49.0744,3009100.0],["2021-02-26",49.7923,51.1904,49.2633,50.463,3145500.0],["2021-03-01",51.351,51.7478,50.0096,50.1041,1923400.0],["2021-03-02",50.2363,51.077,49.3294,50.9259,1524800.0],["2021-03-03",50.7275,50.7275,49.4428,49.7168,1661900.0],["2021-03-04",49.8773,50.5858,47.034,48.9138,2064500.0],["2021-03-05",49.2444,50.9448,47.7613,50.907,2116800.0],["2021-03-08",51.2565,52.9191,51.0204,52.1351,1586600.0],["2021-03-09",52.4373,53.0891,51.4927,51.9083,1835100.0],["2021-03-10",52.5885,54.8934,52.1728,54.355,2274800.0],["2021-03-11",54.9029,55.9986,54.0999,54.1566,2066800.0],["2021-03-12",53.108,53.1458,51.8044,52.4279,2344900.0],["2021-03-15",52.6452,53.637,52.5224,53.5993,1743600.0],["2021-03-16",54.1188,54.525,52.7207,53.0041,1415900.0],["2021-03-17",52.4184,55.2996,52.0595,55.2429,2540600.0],["2021-03-18",54.6195,54.7801,50.8031,50.907,2278800.0],["2021-03-19",51.1148,52.2106,50.1513,51.4077,2684600.0],["2021-03-22",51.965,52.3807,50.6897,52.0311,1089500.0],["2021-03-23",52.2201,52.5223,50.5669,50.992,1123800.0],["2021-03-24",51.1432,52.3901,50.8881,50.9165,1037900.0],["2021-03-25",49.934,53.3725,49.8112,53.1364,1781700.0],["2021-03-26",53.5331,55.3846,53.0041,55.3374,1376100.0],["2021-03-29",55.6964,56.2254,52.8624,53.1364,1326000.0],["2021-03-30",52.9474,54.61,52.4657,54.2888,948400.0],["2021-03-31",54.5156,54.525,53.5615,53.5898,1067500.0],["2021-04-01",54.2133,55.7247,54.0999,55.7247,1603500.0],["2021-04-05",55.7814,56.1781,54.8556,56.0175,1337100.0],["2021-04-06",56.0364,56.7733,55.6586,56.6788,1588600.0],["2021-04-07",56.8866,57.1794,55.6586,56.1214,3164800.0],["2021-04-08",56.3014,56.4341,55.2404,55.4772,1178600.0],["2021-04-09",55.4773,57.2488,55.1362,57.1636,1488900.0],["2021-04-12",57.2678,57.4951,56.5951,56.9646,2135700.0],["2021-04-13",56.7088,57.2204,55.5341,56.5478,825400.0],["2021-04-14",56.5572,57.4193,56.3393,56.5099,923100.0],["2021-04-15",57.2204,57.5993,56.3393,56.4151,1043000.0],["2021-04-16",57.5046,58.7362,57.2204,58.0635,3190800.0],["2021-04-19",58.0635,58.1109,56.7183,57.4572,1105400.0],["2021-04-20",57.0309,57.4951,54.0278,55.3636,1712400.0],["2021-04-21",55.2499,56.8793,55.2499,56.6993,968400.0],["2021-04-22",56.5762,57.1256,56.0741,56.652,1200000.0],["2021-04-23",57.1446,57.732,56.4909,57.5899,783300.0],["2021-04-26",58.5467,58.7267,57.7699,58.6225,769300.0],["2021-04-27",59.2098,60.4225,58.8404,58.9635,1133700.0],["2021-04-28",58.9256,59.5793,58.4235,59.3898,883400.0],["2021-04-29",59.8161,61.1046,59.4751,60.7161,1087500.0],["2021-04-30",60.4604,60.4793,58.9825,59.3993,1110800.0],["2021-05-03",60.1667,61.3509,59.7972,61.1898,1208000.0],["2021-05-04",60.8961,62.2793,60.3562,62.1182,926500.0],["2021-05-05",62.4972,62.6203,61.4267,62.554,1089900.0],["2021-05-06",62.7719,62.8856,61.2182,62.2224,823200.0],["2021-05-07",62.3077,64.3256,61.673,64.0887,995300.0],["2021-05-10",64.354,65.254,63.3972,63.4066,1244500.0],["2021-05-11",62.573,62.734,60.0435,60.2993,1639700.0],["2021-05-12",59.9014,60.0625,55.8751,56.292,2168100.0],["2021-05-13",56.6141,59.0583,56.6141,58.4804,1629700.0],["2021-05-14",59.0393,59.8351,58.7077,59.6551,799100.0],["2021-05-17",59.314,59.4372,57.2299,58.8498,999500.0],["2021-05-18",58.9635,59.0109,56.9267,57.0688,1432800.0],["2021-05-19",55.6667,57.2204,54.8804,56.7183,1308500.0],["2021-05-20",56.652,57.7509,56.5478,57.2867,919300.0],["2021-05-21",57.7793,58.2056,56.3867,56.7467,1751300.0],["2021-05-24",57.0783,57.7509,56.7088,57.3909,1932600.0],["2021-05-25",58.0446,59.8825,57.7983,58.7551,2961800.0],["2021-05-26",59.0867,61.8624,58.2435,60.9814,3442100.0],["2021-05-27",61.6635,62.1751,60.7256,61.6445,1644900.0],["2021-05-28",62.1182,62.1182,60.8393,61.8056,1041600.0],["2021-06-01",62.3645,62.573,61.0951,62.033,1041700.0],["2021-06-02",62.0993,62.1372,60.233,60.5456,1437900.0],["2021-06-03",60.0719,60.3751,58.6414,58.8688,1486400.0],["2021-06-04",59.3046,60.1098,58.4804,59.9488,1079300.0],["2021-06-07",60.2898,60.6214,58.7646,59.0867,1308500.0],["2021-06-08",59.4846,59.7593,58.7362,59.4846,913300.0],["2021-06-09",59.7025,59.8635,58.3667,58.5941,1646500.0],["2021-06-10",57.9404,58.073,55.572,55.6857,3774000.0],["2021-06-11",56.0172,56.6615,55.553,56.0267,2310900.0],["2021-06-14",55.913,56.3867,54.5394,54.7194,2136000.0],["2021-06-15",55.0036,55.6004,54.7478,55.3636,1257100.0],["2021-06-16",55.4109,55.7899,53.9046,54.1699,1774600.0],["2021-06-17",54.132,54.9373,53.2983,54.132,1603000.0],["2021-06-18",53.4973,55.2499,53.251,53.4878,2873400.0],["2021-06-21",53.8478,54.7194,53.7625,53.9994,1550700.0],["2021-06-22",53.9994,54.4825,53.5541,54.0657,1517600.0],["2021-06-23",54.2931,54.2931,52.6825,53.431,1400100.0],["2021-06-24",53.5257,54.0467,52.9762,53.8857,1085200.0],["2021-06-25",54.1131,54.8899,53.8573,54.6909,3433600.0],["2021-06-28",55.4015,55.7236,54.6909,55.1362,1431700.0],["2021-06-29",55.1741,56.5288,54.8615,55.1078,1097600.0],["2021-06-30",53.952,55.1552,53.9046,54.7667,1233600.0],["2021-07-01",54.8709,56.1688,54.5299,55.7994,1090100.0],["2021-07-02",56.2636,56.2636,54.9088,55.1741,743700.0],["2021-07-06",55.1646,55.1741,53.1183,54.0657,1349300.0],["2021-07-07",54.2457,55.6762,54.132,55.0225,890300.0],["2021-07-08",53.1603,54.2244,52.1151,52.9037,1485500.0],["2021-07-09",53.5118,54.1484,53.2362,53.3978,996400.0],["2021-07-12",52.9322,53.4453,52.6947,53.3028,1166500.0],["2021-07-13",52.9892,53.4073,51.431,51.7255,1306000.0],["2021-07-14",52.2386,52.6282,51.5165,51.6875,802000.0],["2021-07-15",51.374,51.9726,50.8419,51.621,791600.0],["2021-07-16",51.488,52.2671,50.4904,50.6614,1018800.0],["2021-07-19",49.8728,51.8681,49.4262,50.6899,2157600.0],["2021-07-20",50.8894,52.5427,50.7184,52.3146,1233600.0],["2021-07-21",52.4667,53.2078,52.1816,52.8467,1181100.0],["2021-07-22",52.3241,53.0652,51.488,52.7042,1079300.0],["2021-07-23",53.1888,54.3574,52.7992,54.2149,1190700.0],["2021-07-26",54.3574,54.709,53.2933,53.4548,1112900.0],["2021-07-27",53.2173,53.8824,52.4572,53.6448,727400.0],["2021-07-28",53.6068,54.0059,52.9037,53.6258,1378700.0],["2021-07-29",54.1484,56.5047,53.9489,56.0582,1296000.0],["2021-07-30",55.5356,57.1223,55.2981,56.3147,1208500.0],["2021-08-02",56.7233,57.0748,56.0772,56.6188,941300.0],["2021-08-03",56.9228,57.0843,55.8491,56.7518,1129200.0],["2021-08-04",56.0582,56.5713,54.747,54.7755,1022300.0],["2021-08-05",54.937,55.7066,54.728,55.4501,619600.0],["2021-08-06",55.6306,56.3622,54.6995,55.0985,758800.0],["2021-08-09",54.823,55.4976,54.4239,54.69,509400.0],["2021-08-10",55.013,55.8872,54.3479,55.3836,613000.0],["2021-08-11",55.4501,57.5594,54.9465,57.5214,959300.0],["2021-08-12",57.6449,58.253,56.9323,57.7399,1296800.0],["2021-08-13",58.1105,58.31,57.1793,58.0155,810600.0],["2021-08-16",57.6069,58.7471,57.2173,58.329,906200.0],["2021-08-17",57.6449,57.6449,55.2506,55.7066,953200.0],["2021-08-18",55.3456,56.2482,54.975,55.4501,676600.0],["2021-08-19",54.4239,55.6211,54.3669,55.013,1025500.0],["2021-08-20",54.9655,56.6473,54.8325,56.5522,927700.0],["2021-08-23",56.8183,56.8658,54.9655,56.4192,1524800.0],["2021-08-24",57.0273,59.1081,56.8373,57.9965,2353300.0],["2021-08-25",58.272,60.7519,58.196,60.4858,2123400.0],["2021-08-26",60.2198,60.9894,59.1651,59.9918,1545600.0],["2021-08-27",60.0393,61.5785,59.8682,61.2269,1215700.0],["2021-08-30",61.3504,61.3884,60.1723,60.5903,882900.0],["2021-08-31",60.7329,61.0844,60.1058,60.8659,954100.0],["2021-09-01",60.9894,61.626,60.7519,61.2744,898600.0],["2021-09-02",61.5215,61.569,60.8469,60.9039,1031300.0],["2021-09-03",60.5903,60.8089,59.9822,60.6188,811700.0],["2021-09-07",60.3908,61.3314,60.1913,60.3148,1060000.0],["2021-09-08",59.1176,59.6117,57.9585,58.177,1279700.0],["2021-09-09",58.3005,58.6331,57.3029,58.272,839800.0],["2021-09-10",58.7091,59.1271,58.0725,58.215,802100.0],["2021-09-13",58.7946,58.7946,56.9228,57.8539,1361400.0],["2021-09-14",58.519,58.6996,56.2197,56.3812,1276300.0],["2021-09-15",56.2957,57.5879,56.0677,57.5214,1120300.0],["2021-09-16",57.3599,59.7637,57.0748,58.9561,1205900.0],["2021-09-17",58.8801,59.9252,58.6901,59.7542,1859200.0],["2021-09-20",58.5475,59.1936,56.9513,57.6639,917700.0],["2021-09-21",57.7779,57.8729,56.3622,56.8943,952500.0],["2021-09-22",57.3884,58.367,57.1033,57.3884,995300.0],["2021-09-23",57.7779,58.196,56.8373,56.9038,1020100.0],["2021-09-24",56.8088,57.3599,55.8967,56.9513,1083000.0],["2021-09-27",56.4002,57.7494,56.0582,57.5974,1103000.0],["2021-09-28",56.9893,57.2838,54.3479,54.6615,1885100.0],["2021-09-29",55.013,55.5071,54.557,54.7375,1092800.0],["2021-09-30",54.652,55.1365,52.5142,52.5332,1690500.0],["2021-10-01",53.0367,53.1888,52.2766,52.4666,1384100.0],["2021-10-04",52.0296,53.0367,51.9916,52.4666,1197700.0],["2021-10-05",52.8847,53.2268,52.2481,52.7327,2100000.0],["2021-10-06",52.3051,54.4904,52.0106,54.1864,1392300.0],["2021-10-07",54.4246,55.187,54.3484,54.3961,774900.0],["2021-10-08",54.3389,54.5199,53.4717,53.567,759000.0],["2021-10-11",53.405,54.2341,53.0905,53.586,1182200.0],["2021-10-12",53.6718,54.863,53.5956,54.3961,735000.0],["2021-10-13",54.7201,55.4729,54.5771,55.3681,1000300.0],["2021-10-14",55.5968,57.1883,55.4539,57.0072,786100.0],["2021-10-15",57.274,57.5504,55.7207,55.8351,1010900.0],["2021-10-18",55.5492,57.1025,55.492,57.0549,852700.0],["2021-10-19",57.1788,57.1788,56.2353,56.4164,621900.0],["2021-10-20",56.7118,58.208,56.4259,57.903,1000100.0],["2021-10-21",57.6076,58.0936,57.2359,58.0364,697300.0],["2021-10-22",58.1317,58.9037,57.4837,57.5981,611300.0],["2021-10-25",57.7124,58.4272,57.417,58.0078,447500.0],["2021-10-26",58.0078,58.1031,57.1502,57.5885,863600.0],["2021-10-27",57.9316,59.4087,56.6451,56.7023,916000.0],["2021-10-28",57.1788,57.8363,56.8071,57.6267,500400.0],["2021-10-29",57.5409,58.3605,57.1597,57.3408,795600.0],["2021-11-01",57.5123,58.3509,56.5974,58.2556,690400.0],["2021-11-02",58.3509,58.3986,56.626,57.2073,814400.0],["2021-11-03",57.3122,59.1419,57.0168,57.7124,1401300.0],["2021-11-04",58.065,58.9513,57.2741,57.5599,853500.0],["2021-11-05",58.2175,59.3801,58.1032,59.1038,1041700.0],["2021-11-08",59.5136,59.666,58.6273,59.2277,841000.0],["2021-11-09",59.6946,61.4957,59.6946,60.9049,1100600.0],["2021-11-10",60.5237,61.0764,58.9513,59.323,575900.0],["2021-11-11",59.9329,60.3426,59.2753,60.1711,393300.0],["2021-11-12",60.2188,61.1622,60.0472,60.9811,491500.0],["2021-11-15",61.1432,61.3242,60.6571,60.7143,434500.0],["2021-11-16",60.9144,62.2486,60.457,61.5434,726700.0],["2021-11-17",61.3052,62.1724,60.9621,61.9913,775600.0],["2021-11-18",62.6298,62.6489,61.5434,62.6107,701100.0],["2021-11-19",62.2772,64.1641,62.2295,62.8871,1215900.0],["2021-11-22",63.5351,63.5351,61.8102,62.2391,879600.0],["2021-11-23",62.0771,63.1825,61.3433,62.9729,722200.0],["2021-11-24",62.4678,63.011,62.1628,62.2772,488500.0],["2021-11-26",61.2289,62.0866,60.8096,61.4386,593800.0],["2021-11-29",61.9436,62.1056,60.7619,61.2861,767500.0],["2021-11-30",61.0383,62.2295,60.1902,60.4856,1408000.0],["2021-12-01",61.3528,63.0682,60.8191,61.6768,1555800.0],["2021-12-02",62.22,65.7365,62.1057,65.2886,1607100.0],["2021-12-03",65.7556,66.4417,64.2022,65.0504,1214800.0],["2021-12-06",66.0319,67.8521,65.403,67.5186,2365000.0],["2021-12-07",67.5186,69.0815,66.8992,67.8903,2822700.0],["2021-12-08",67.9379,69.9868,65.4983,69.0433,3131000.0],["2021-12-09",69.5008,71.0065,68.2524,69.3007,2366900.0],["2021-12-10",69.8724,71.159,68.929,71.1018,1931300.0],["2021-12-13",71.4734,72.0548,68.5669,68.7003,2727900.0],["2021-12-14",67.9093,67.9665,66.0605,66.861,2998800.0],["2021-12-15",66.9373,67.8521,66.0701,67.795,1779400.0],["2021-12-16",67.0993,67.3375,65.5173,66.1463,1633600.0],["2021-12-17",65.8985,66.1368,64.9455,65.3172,3043000.0],["2021-12-20",64.4214,64.5739,62.4773,63.9926,1339800.0],["2021-12-21",64.6882,65.1457,64.2784,64.8598,3141800.0],["2021-12-22",64.9551,67.8045,64.9551,67.5662,2211000.0],["2021-12-23",67.4805,67.5567,66.6133,67.166,989300.0],["2021-12-27",67.3756,68.119,66.8229,68.0904,892600.0],["2021-12-28",68.281,69.2054,67.9093,68.1857,745700.0],["2021-12-29",68.1285,69.2625,68.1285,68.9194,1319200.0],["2021-12-30",68.8051,69.3292,68.2619,68.4049,1195400.0],["2021-12-31",68.5955,69.3102,68.1476,68.9862,746400.0],["2022-01-03",69.0243,69.3292,65.8985,66.9372,1805700.0],["2022-01-04",67.5281,68.5669,67.2994,67.976,1899800.0],["2022-01-05",67.5186,68.7765,66.07,66.3083,1566000.0],["2022-01-06",66.4325,66.5471,64.3212,65.5058,2008900.0],["2022-01-07",65.3817,65.3817,62.5444,62.6112,2209100.0],["2022-01-10",61.2547,62.7163,60.7675,62.5348,2586000.0],["2022-01-11",62.7736,63.9487,61.8852,63.9391,2000100.0],["2022-01-12",63.8245,64.7702,63.6048,64.1206,1111800.0],["2022-01-13",66.9197,66.9197,64.006,64.2639,2058500.0],["2022-01-14",63.5379,64.1875,62.4297,63.471,1742000.0],["2022-01-18",62.2196,62.6781,60.1561,60.5191,2064400.0],["2022-01-19",58.5129,60.0892,57.6245,57.6532,2529600.0],["2022-01-20",57.9493,58.7231,55.7425,55.8667,2796800.0],["2022-01-21",55.6661,56.7552,54.6821,54.8636,3252200.0],["2022-01-24",53.9943,56.7934,53.4116,56.6405,2649000.0],["2022-01-25",55.284,56.8411,54.4146,56.1533,2400500.0],["2022-01-26",57.2997,57.4048,52.9435,53.66,2456200.0],["2022-01-27",51.6442,53.9465,51.3003,52.4372,2680900.0],["2022-01-28",52.9912,53.7364,51.2908,53.7268,3097400.0],["2022-01-31",53.6026,56.5259,53.3447,56.3348,3952500.0],["2022-02-01",56.7169,56.7552,54.8636,56.5259,2402000.0],["2022-02-02",57.3666,57.7105,56.3348,57.5194,1730100.0],["2022-02-03",56.7265,56.9367,55.37,55.4559,1498100.0],["2022-02-04",54.9114,54.9114,52.0264,52.0932,2280500.0],["2022-02-07",52.59,53.2969,52.0264,52.7715,2132400.0],["2022-02-08",52.7046,53.5549,52.1506,53.5453,1613900.0],["2022-02-09",54.4529,55.6375,54.4338,54.9114,1602600.0],["2022-02-10",53.0677,55.0356,52.1697,52.3607,2076600.0],["2022-02-11",52.7906,53.5071,51.3003,51.5965,1460100.0],["2022-02-14",51.5869,52.6282,51.1761,51.6633,1673900.0],["2022-02-15",52.3703,52.8288,51.9977,52.6282,1448200.0],["2022-02-16",52.3416,53.3734,51.9117,53.1441,1413800.0],["2022-02-17",52.5804,53.4784,51.329,51.4627,1510200.0],["2022-02-18",51.7971,51.9404,50.5743,51.6156,1408800.0],["2022-02-22",50.9182,51.9595,49.4661,49.9342,2654900.0],["2022-02-23",49.4852,49.8674,46.5333,46.7435,3039800.0],["2022-02-24",45.3774,49.1604,45.0621,48.8834,2812400.0],["2022-02-25",49.0076,51.3576,48.7496,51.2239,2415700.0],["2022-02-28",51.7875,52.0837,50.8704,51.8353,2184000.0],["2022-03-01",51.4054,52.1123,50.9278,51.2812,1499600.0],["2022-03-02",51.6347,52.8193,51.3576,52.4276,1181100.0],["2022-03-03",52.762,52.8766,50.7367,51.3003,955400.0],["2022-03-04",50.966,51.2239,49.8769,50.7558,1844800.0],["2022-03-07",50.7462,50.8036,46.6097,46.8581,2244900.0],["2022-03-08",46.5811,48.5968,46.0365,46.8581,1699300.0],["2022-03-09",48.1478,50.345,48.1478,49.2942,1447200.0],["2022-03-10",48.4917,49.2273,47.8516,49.1413,1233800.0],["2022-03-11",49.4279,49.705,48.2529,48.3484,1250000.0],["2022-03-14",48.5872,48.5872,45.5016,46.3614,1443400.0],["2022-03-15",46.6766,48.5204,46.2849,48.4248,2013500.0],["2022-03-16",48.6446,49.9915,46.6862,48.7974,1690500.0],["2022-03-17",48.8165,49.8387,48.1669,49.7145,1336900.0],["2022-03-18",49.1795,51.243,49.0267,51.0328,2356500.0],["2022-03-21",50.6698,50.6698,47.9663,48.6445,1784600.0],["2022-03-22",49.1031,49.5999,47.737,48.9789,1997400.0],["2022-03-23",48.6063,48.6063,47.3071,47.3071,2369700.0],["2022-03-24",47.2689,47.4313,46.2085,47.2976,3167700.0],["2022-03-25",47.4695,47.7179,45.9983,46.9154,1936400.0],["2022-03-28",46.8963,47.0301,45.9315,46.4855,1827100.0],["2022-03-29",47.0492,48.5395,47.011,48.5299,1711900.0],["2022-03-30",48.4917,48.4917,46.7912,47.2402,1545800.0],["2022-03-31",46.6766,47.1161,44.9093,44.9188,2619700.0],["2022-04-01",45.4442,45.7595,44.9475,45.7404,1482700.0],["2022-04-04",45.9697,46.6384,45.5589,46.4378,1736200.0],["2022-04-05",46.753,47.0969,45.1768,45.301,3054100.0],["2022-04-06",44.594,44.8137,43.5336,44.231,3258400.0],["2022-04-07",44.231,44.8355,43.0221,43.8568,2369100.0],["2022-04-08",43.521,45.5263,43.521,43.9432,1935700.0],["2022-04-11",43.5978,45.1713,43.521,44.7587,2288800.0],["2022-04-12",45.7182,46.7064,44.0199,44.3078,2952300.0],["2022-04-13",44.3557,45.6894,44.2502,45.2288,1389900.0],["2022-04-14",45.2768,45.9868,44.0967,44.3078,1321900.0],["2022-04-18",43.9144,44.7587,43.3771,43.6266,1260300.0],["2022-04-19",43.8376,45.699,43.8088,45.2864,1503700.0],["2022-04-20",45.8141,46.7736,45.1617,45.5071,1511500.0],["2022-04-21",46.3226,46.5049,44.5476,44.8067,1343200.0],["2022-04-22",44.5188,44.6052,43.569,43.7513,1565300.0],["2022-04-25",43.5018,46.1403,43.0797,46.0156,2243300.0],["2022-04-26",45.5071,46.3034,44.6532,44.6724,1532700.0],["2022-04-27",44.4997,44.9602,43.3771,43.8568,1377900.0],["2022-04-28",44.893,46.1307,43.4443,45.7182,1408500.0],["2022-04-29",45.4303,46.1115,44.3269,44.4901,1318200.0],["2022-05-02",44.3653,45.1809,43.569,45.0753,1217200.0],["2022-05-03",45.3919,46.313,44.8834,46.0636,1098500.0],["2022-05-04",46.2363,48.6733,45.3536,48.4718,1336700.0],["2022-05-05",47.3396,47.9249,45.296,45.9676,1370000.0],["2022-05-06",45.2768,46.3322,43.8376,45.7374,1401000.0],["2022-05-09",44.9122,46.7352,44.4421,45.344,1320300.0],["2022-05-10",46.054,46.3322,43.7033,44.231,1159200.0],["2022-05-11",43.8952,44.3653,42.0722,42.3601,1886800.0],["2022-05-12",42.1682,44.8547,41.9859,44.0583,1717000.0],["2022-05-13",44.634,46.2075,44.4325,45.747,1809600.0],["2022-05-16",45.6894,45.8717,43.8184,45.3824,1211800.0],["2022-05-17",46.4282,47.0614,45.1905,46.9367,1194500.0],["2022-05-18",45.9101,45.9101,44.231,44.5093,1452800.0],["2022-05-19",44.3845,45.9868,44.1447,44.9122,1287500.0],["2022-05-20",45.6414,45.7661,44.0487,45.747,957700.0],["2022-05-23",46.0444,46.2459,44.4229,44.8355,1707200.0],["2022-05-24",44.4901,44.6532,42.3121,42.7343,3064900.0],["2022-05-25",42.9549,46.4665,42.859,46.1403,4469600.0],["2022-05-26",46.3802,48.4526,46.3802,48.0017,2507300.0],["2022-05-27",48.2607,49.0571,47.9633,49.0283,1608500.0],["2022-05-31",48.4814,48.846,47.4932,48.4238,1568500.0],["2022-06-01",48.5774,48.5869,47.7426,47.8769,1307500.0],["2022-06-02",48.2607,48.894,47.7138,48.5869,987600.0],["2022-06-03",47.9729,48.6541,47.6946,48.0017,841700.0],["2022-06-06",48.5678,48.798,47.6659,48.0017,975700.0],["2022-06-07",47.2917,48.5773,46.8887,48.5294,1022500.0],["2022-06-08",48.2895,48.5582,46.9367,47.2629,1034700.0],["2022-06-09",47.2725,48.0497,46.7448,47.4548,1209900.0],["2022-06-10",46.5049,47.167,45.2864,45.4207,1530600.0],["2022-06-13",43.8952,44.7395,42.0434,42.3792,2621000.0],["2022-06-14",42.3505,43.3771,42.2161,42.5711,2427400.0],["2022-06-15",43.0029,43.3483,41.1895,42.5807,1730400.0],["2022-06-16",41.1895,41.1895,39.2322,39.8943,2887500.0],["2022-06-17",39.2322,40.3644,38.5702,39.8463,3659900.0],["2022-06-21",40.5947,41.6309,39.8751,40.3452,2127800.0],["2022-06-22",39.4145,41.2951,39.3474,40.6906,1701200.0],["2022-06-23",41.5925,43.0509,41.5925,42.6575,2052800.0],["2022-06-24",43.0797,44.0295,42.5136,43.1852,1798200.0],["2022-06-27",43.2332,44.4997,42.9166,43.7801,1559800.0],["2022-06-28",44.1063,44.4517,42.763,42.8206,1012200.0],["2022-06-29",42.5711,42.5711,41.4006,42.4176,1105000.0],["2022-06-30",41.9379,43.1564,41.2087,42.7918,1160400.0],["2022-07-01",43.0413,45.5455,43.0413,45.1617,1872200.0],["2022-07-05",44.2406,46.2555,44.1063,46.1883,1706800.0],["2022-07-06",46.2938,46.764,44.4709,45.3248,1211000.0],["2022-07-07",45.6139,46.086,44.5732,45.6235,1264300.0],["2022-07-08",45.2092,46.4907,45.2092,46.2883,1000500.0],["2022-07-11",46.2498,47.3675,46.0185,46.2401,1099000.0],["2022-07-12",45.8066,47.4349,45.7873,46.1823,1144100.0],["2022-07-13",45.1128,46.6545,44.2553,46.404,1114300.0],["2022-07-14",45.768,46.0282,44.5251,45.7487,1242100.0],["2022-07-15",46.3943,46.6834,44.9683,46.2594,903700.0],["2022-07-18",46.1631,46.7026,45.45,45.7198,805700.0],["2022-07-19",46.298,47.0399,45.6428,46.8761,1878000.0],["2022-07-20",46.8761,46.8761,45.7488,46.086,2596900.0],["2022-07-21",45.8162,48.0516,45.0165,47.9649,2171300.0],["2022-07-22",48.5623,49.9305,47.5987,48.2443,1431200.0],["2022-07-25",47.7047,47.9263,46.3654,46.6737,1590500.0],["2022-07-26",46.4521,46.6641,45.8162,46.2209,1162300.0],["2022-07-27",46.3943,47.5602,45.479,47.223,1038600.0],["2022-07-28",47.5602,48.437,46.7894,47.1266,1915400.0],["2022-07-29",47.406,47.7625,46.3943,47.3868,1311900.0],["2022-08-01",47.5024,48.3503,46.7701,47.7625,894100.0],["2022-08-02",47.2808,47.3193,45.1995,45.2188,1406500.0],["2022-08-03",45.479,45.7873,44.5732,45.6235,1067200.0],["2022-08-04",45.4982,47.3771,45.4115,46.8664,905300.0],["2022-08-05",45.8162,46.7412,45.5175,46.298,884200.0],["2022-08-08",46.5581,47.7625,46.5581,46.8664,875200.0],["2022-08-09",46.799,46.799,45.1032,45.5464,876100.0],["2022-08-10",46.8857,48.0612,46.8857,47.1748,1137800.0],["2022-08-11",47.6276,48.5912,47.3289,47.6855,1305100.0],["2022-08-12",47.9552,48.5045,47.4157,48.2154,835300.0],["2022-08-15",47.9167,48.2732,47.4928,47.8974,881800.0],["2022-08-16",47.3579,48.331,46.7316,47.6855,1324400.0],["2022-08-17",47.0688,47.6565,46.4329,47.1266,1495700.0],["2022-08-18",47.3193,47.3579,46.5388,47.2133,1012400.0],["2022-08-19",46.5003,46.6352,45.4019,45.5368,1638900.0],["2022-08-22",44.6503,45.1224,43.6964,43.8698,2358900.0],["2022-08-23",44.0915,44.6792,43.7157,43.9662,2891600.0],["2022-08-24",42.5787,45.6428,42.5209,44.5347,5400500.0],["2022-08-25",44.0337,46.404,43.8313,46.298,2806900.0],["2022-08-26",46.4232,46.4907,44.1878,44.4383,2660500.0],["2022-08-29",43.8988,44.554,43.5133,43.6964,1564600.0],["2022-08-30",44.0722,44.3805,42.9256,43.0701,1724400.0],["2022-08-31",43.3399,43.4748,42.174,42.1933,1696800.0],["2022-09-01",41.7404,42.1355,41.066,42.0873,1341900.0],["2022-09-02",42.6462,43.1279,41.9524,42.2126,2415000.0],["2022-09-06",42.2607,42.2607,41.1334,41.8079,2356200.0],["2022-09-07",41.8079,42.5787,41.779,42.5787,1147300.0],["2022-09-08",42.1547,42.6365,41.567,42.6076,1021100.0],["2022-09-09",42.8389,43.9373,42.8196,43.6868,1221400.0],["2022-09-12",44.1878,44.6503,43.8217,44.2071,1168600.0],["2022-09-13",42.6558,42.9256,41.4321,41.4899,2377300.0],["2022-09-14",41.7501,41.8657,40.8058,41.4706,2337600.0],["2022-09-15",41.4995,42.1355,41.0274,41.249,2099500.0],["2022-09-16",41.037,42.3475,41.037,42.068,4107400.0],["2022-09-19",42.81,43.4652,42.4438,42.9545,2163300.0],["2022-09-20",42.1451,42.598,41.8561,41.9139,1311100.0],["2022-09-21",42.2126,43.0701,41.355,41.3743,1433700.0],["2022-09-22",41.1045,41.6633,40.4493,40.5553,3445400.0],["2022-09-23",40.0639,41.037,40.0639,40.8732,2118800.0],["2022-09-26",40.4878,40.9022,39.6014,39.6207,1767900.0],["2022-09-27",40.0831,40.2373,39.0329,39.3412,2104600.0],["2022-09-28",39.8904,41.6344,39.6496,41.4803,1995400.0],["2022-09-29",40.5649,40.8251,40.2084,40.4782,1828700.0],["2022-09-30",40.4011,40.8443,39.8615,40.4686,2519800.0],["2022-10-03",40.9311,42.2511,40.5938,42.1066,2396700.0],["2022-10-04",43.0412,44.3516,43.0412,44.3131,2568400.0],["2022-10-05",43.6097,43.9373,43.0412,43.706,1549000.0],["2022-10-06",43.5318,44.8674,43.5318,44.6061,2007300.0],["2022-10-07",43.8803,44.19,42.9028,43.135,1863400.0],["2022-10-10",43.4738,43.5125,42.6511,42.8931,1131500.0],["2022-10-11",42.6221,43.5125,42.3705,42.5157,2498900.0],["2022-10-12",42.4382,42.506,41.393,41.4898,1999300.0],["2022-10-13",40.2607,41.935,39.0122,41.4898,2110400.0],["2022-10-14",41.6156,42.0511,39.6219,39.951,1704900.0],["2022-10-17",41.0156,41.4511,40.3671,40.6865,1469800.0],["2022-10-18",41.6833,41.9156,40.9091,41.693,1458500.0],["2022-10-19",40.8123,40.9865,39.2542,39.5832,1529300.0],["2022-10-20",39.5832,40.3962,38.8574,38.9832,1155300.0],["2022-10-21",38.4509,40.5897,38.2573,40.4155,1371300.0],["2022-10-24",40.6478,40.9962,39.9316,40.551,1889900.0],["2022-10-25",40.793,42.6898,40.7349,42.293,1953400.0],["2022-10-26",42.206,42.6608,41.8672,41.8866,1579600.0],["2022-10-27",41.964,43.0286,41.7995,41.935,1768300.0],["2022-10-28",41.7995,42.9899,41.4995,42.9705,1240300.0],["2022-10-31",42.3318,42.3608,41.0736,41.693,2281300.0],["2022-11-01",42.2834,42.806,41.7221,42.3318,1468900.0],["2022-11-02",42.1092,42.9802,40.8607,40.8801,1311300.0],["2022-11-03",40.0768,40.8607,39.2638,40.1445,1307800.0],["2022-11-04",40.9284,41.6446,40.2703,41.4414,1254400.0],["2022-11-07",41.7414,42.0801,40.3381,41.3736,1065300.0],["2022-11-08",41.6156,41.7124,40.4445,41.0349,1271000.0],["2022-11-09",40.6865,41.993,40.2123,40.551,1826900.0],["2022-11-10",43.077,45.8449,43.077,45.0223,2402200.0],["2022-11-11",45.0029,45.6126,44.5093,45.4771,1871800.0],["2022-11-14",45.0029,45.0223,43.8415,43.9093,1071900.0],["2022-11-15",45.2449,45.7288,43.8222,44.7513,1540600.0],["2022-11-16",44.5384,44.79,43.9964,44.4609,918600.0],["2022-11-17",43.406,43.8222,42.3995,43.8125,958500.0],["2022-11-18",44.548,44.7319,43.406,44.0545,634700.0],["2022-11-21",43.977,43.9867,43.0673,43.5899,806200.0],["2022-11-22",44.7319,44.9061,43.948,44.519,1766900.0],["2022-11-23",44.2674,45.9126,43.9286,45.661,1223000.0],["2022-11-25",45.2158,45.5642,45.09,45.3126,546900.0],["2022-11-28",44.9932,45.4868,44.2577,44.5868,954000.0],["2022-11-29",44.3254,45.7191,44.3254,45.6804,1498800.0],["2022-11-30",45.4191,46.4352,44.5384,46.3675,1471400.0],["2022-12-01",46.9288,48.1676,46.5611,46.7934,1596500.0],["2022-12-02",45.6707,47.0159,45.5062,46.3482,1359100.0],["2022-12-05",45.4384,45.8933,45.1868,45.3513,1448600.0],["2022-12-06",45.5255,45.6126,44.0061,44.4609,2305700.0],["2022-12-07",45.8352,48.2063,45.2158,47.9063,4476000.0],["2022-12-08",47.616,48.6515,47.103,47.8676,2120800.0],["2022-12-09",47.2482,48.0321,47.1321,47.1514,1003800.0],["2022-12-12",47.2966,47.9354,46.9966,47.8482,1342900.0],["2022-12-13",50.7613,51.313,48.7967,48.9612,2201500.0],["2022-12-14",49.2225,49.9,48.4773,49.1548,1405100.0],["2022-12-15",47.9353,50.0161,47.5966,49.6774,2340600.0],["2022-12-16",48.9612,49.3967,48.3612,48.9225,2347600.0],["2022-12-19",48.6515,49.0386,48.187,48.4967,1618200.0],["2022-12-20",47.945,48.6902,47.8579,48.4483,1166600.0],["2022-12-21",49.2612,50.1129,49.1838,49.7258,1217300.0],["2022-12-22",49.058,49.358,48.2741,49.329,1407500.0],["2022-12-23",49.0096,49.4161,48.6806,49.1645,868700.0],["2022-12-27",48.9032,49.4161,48.6902,48.9515,860800.0],["2022-12-28",49.0386,49.1838,47.7224,47.7902,1002800.0],["2022-12-29",47.8095,49.0387,47.4418,48.787,996200.0],["2022-12-30",48.4193,48.5741,48.0418,48.3128,1153200.0],["2023-01-03",49.1741,49.2322,48.2644,48.9515,1164900.0],["2023-01-04",49.7548,50.4129,49.4548,50.2,1585800.0],["2023-01-05",49.5491,50.7732,49.2576,50.6566,1261400.0],["2023-01-06",51.123,52.1723,51.0744,51.599,1442400.0],["2023-01-09",51.9877,52.8523,51.6671,51.8711,2321200.0],["2023-01-10",51.531,52.4734,51.531,52.3763,1687800.0],["2023-01-11",54.0862,54.2125,53.4644,53.8725,1827100.0],["2023-01-12",54.1154,54.7274,52.8135,54.4165,1479300.0],["2023-01-13",53.5033,54.7177,53.5033,54.5331,1054500.0],["2023-01-17",54.3583,54.8052,54.1737,54.4943,1042000.0],["2023-01-18",54.8732,56.0002,54.5428,54.6983,1475500.0],["2023-01-19",54.4846,54.6206,53.1438,53.5227,1494500.0],["2023-01-20",53.8045,54.3194,53.0661,54.2708,1127200.0],["2023-01-23",53.9793,54.8246,53.7947,54.4457,943000.0],["2023-01-24",56.0779,56.0779,53.1535,54.7566,1156000.0],["2023-01-25",54.1251,55.359,53.9794,55.0189,1003500.0],["2023-01-26",55.3784,56.1168,54.7469,55.5338,872200.0],["2023-01-27",55.4172,56.039,55.2424,55.7573,639800.0],["2023-01-30",55.1744,56.0002,54.844,54.8829,1065100.0],["2023-01-31",55.9905,57.8267,55.9127,57.7975,2297700.0],["2023-02-01",57.4478,59.2063,56.3694,58.5456,2222400.0],["2023-02-02",59.5755,60.8288,59.2549,59.9641,1960900.0],["2023-02-03",59.4395,59.9349,58.5845,59.012,1140600.0],["2023-02-06",58.3319,58.7594,57.8267,57.8364,1064900.0],["2023-02-07",57.5255,58.6817,57.0592,58.361,1295100.0],["2023-02-08",58.0501,58.2445,56.4762,56.826,1600600.0],["2023-02-09",57.5838,57.7392,56.4568,56.6511,1690300.0],["2023-02-10",56.3499,57.1952,56.3111,57.0883,1015700.0],["2023-02-13",56.9717,58.089,56.8163,58.0793,1057000.0],["2023-02-14",57.3895,58.3708,56.9329,57.7975,1025200.0],["2023-02-15",57.3021,58.1084,56.9037,57.8267,1085900.0],["2023-02-16",56.69,57.7684,56.3208,57.2243,1424800.0],["2023-02-17",56.9523,56.9523,55.3007,55.5727,1984900.0],["2023-02-21",54.3194,55.3784,53.8628,54.1834,2437300.0],["2023-02-22",55.5533,56.8163,55.2326,55.8253,3502700.0],["2023-02-23",56.6803,57.3798,56.2236,57.2049,1501600.0],["2023-02-24",56.3985,57.1369,56.0196,56.6705,1257600.0],["2023-02-27",57.4186,58.021,56.9912,57.4964,1477900.0],["2023-02-28",57.3701,58.4193,57.3701,58.2347,1584000.0],["2023-03-01",57.9821,58.9343,57.2729,57.2923,1744700.0],["2023-03-02",56.69,57.6032,56.3305,57.4964,1688600.0],["2023-03-03",58.089,58.9925,57.749,58.4096,1482300.0],["2023-03-06",58.2347,58.5165,57.2146,57.3992,1330900.0],["2023-03-07",57.7295,58.2833,57.2632,57.3215,1252100.0],["2023-03-08",57.5547,57.9044,57.1563,57.8364,1036500.0],["2023-03-09",57.8073,58.3902,56.554,56.6317,3644300.0],["2023-03-10",57.03,57.3409,54.9315,55.7379,2086800.0],["2023-03-13",54.8829,56.6803,54.7566,55.767,1481800.0],["2023-03-14",56.4374,57.234,56.1362,56.8163,1339300.0],["2023-03-15",56.3596,57.3021,55.1549,55.7864,1997000.0],["2023-03-16",55.5824,57.4283,55.2229,57.1077,1462800.0],["2023-03-17",57.3312,57.3312,55.8836,56.0293,3583800.0],["2023-03-20",56.2916,56.7871,55.699,55.9224,1117600.0],["2023-03-21",56.5054,57.03,56.3208,56.6025,1013100.0],["2023-03-22",56.4568,57.3992,56.1362,56.1556,1340100.0],["2023-03-23",57.3215,58.0307,56.2139,56.6511,1480700.0],["2023-03-24",56.5248,57.098,55.6893,56.758,1376400.0],["2023-03-27",57.1272,57.4672,56.5637,56.826,1397400.0],["2023-03-28",56.9232,57.5838,56.826,57.2243,833300.0],["2023-03-29",57.7392,57.9627,57.2146,57.7295,1097000.0],["2023-03-30",57.885,57.9336,56.894,57.0689,1091900.0],["2023-03-31",57.1563,58.429,57.1563,58.3222,1032600.0],["2023-04-03",58.0696,58.9828,58.0696,58.6039,955600.0],["2023-04-04",58.5262,58.6039,57.0009,57.4186,864500.0],["2023-04-05",57.2334,57.5746,56.6289,57.0871,865300.0],["2023-04-06",56.9799,56.9799,55.6636,56.3559,1402800.0],["2023-04-10",56.1121,57.0676,55.8391,56.5606,1218600.0],["2023-04-11",56.9896,58.3742,56.9799,58.0134,1298000.0],["2023-04-12",58.6277,58.7934,57.7404,57.9841,720800.0],["2023-04-13",57.9354,58.7739,57.5161,58.2766,1033500.0],["2023-04-14",58.1694,58.5399,57.7891,58.5106,1167300.0],["2023-04-17",58.2279,58.9689,57.9744,58.9689,1267500.0],["2023-04-18",59.3979,60.7142,59.3199,60.5582,1432500.0],["2023-04-19",60.3144,60.6264,59.8562,60.3242,1057500.0],["2023-04-20",61.6892,62.674,60.6752,60.9287,2011000.0],["2023-04-21",60.7824,60.9287,60.0122,60.2852,1117500.0],["2023-04-24",60.1097,60.7532,60.0122,60.6459,1050900.0],["2023-04-25",60.6752,61.2992,60.4997,60.5972,1894600.0],["2023-04-26",60.5192,60.7044,59.6417,59.8269,1271100.0],["2023-04-27",60.4022,61.4844,60.2267,61.4649,1083600.0],["2023-04-28",61.6404,62.557,61.5624,62.3132,914800.0],["2023-05-01",62.128,62.6447,61.3577,61.5917,1012800.0],["2023-05-02",61.5332,61.6989,60.1584,61.3674,1119300.0],["2023-05-03",61.5332,63.2687,61.5332,62.1767,1083300.0],["2023-05-04",61.7964,62.1377,60.7044,60.9189,1112200.0],["2023-05-05",61.3089,62.128,60.7727,61.8939,1045600.0],["2023-05-08",61.7672,62.9372,61.4259,62.635,1101800.0],["2023-05-09",62.44,63.883,62.44,63.181,1422900.0],["2023-05-10",63.6295,63.6295,62.1962,62.9665,2356200.0],["2023-05-11",62.9957,63.5222,62.3522,63.337,2153600.0],["2023-05-12",63.571,63.8732,62.1475,62.6057,955700.0],["2023-05-15",62.596,63.3565,62.1572,63.2297,852100.0],["2023-05-16",62.8007,63.8342,61.8745,63.6977,1229000.0],["2023-05-17",63.7562,64.1852,63.4052,64.1852,1111200.0],["2023-05-18",64.1852,65.8525,63.7172,65.8038,1504800.0],["2023-05-19",65.8038,65.833,64.078,64.702,1414600.0],["2023-05-22",64.4777,65.2383,62.7617,63.0835,2468600.0],["2023-05-23",62.4107,62.752,61.7575,62.1572,2300200.0],["2023-05-24",62.8787,64.546,62.791,63.4637,3364400.0],["2023-05-25",66.6423,67.4905,65.5015,66.4278,4485300.0],["2023-05-26",66.6813,66.8275,65.8233,66.34,1617000.0],["2023-05-30",66.34,67.081,66.3205,66.7885,1259900.0],["2023-05-31",66.5545,66.73,64.5167,66.0085,1789100.0],["2023-06-01",66.4863,67.042,66.028,66.9835,1484000.0],["2023-06-02",67.5003,69.6258,67.471,69.5673,2309700.0],["2023-06-05",69.0603,69.3723,68.3681,69.0701,1384600.0],["2023-06-06",69.4016,72.1999,69.2651,72.1999,2223300.0],["2023-06-07",72.4046,73.3211,71.9074,72.0926,2155100.0],["2023-06-08",71.8976,72.9409,71.5466,72.2389,1787900.0],["2023-06-09",72.1609,73.2139,71.7806,72.4339,1286100.0],["2023-06-12",72.3266,73.4284,71.8976,73.0676,1171700.0],["2023-06-13",73.5064,74.0719,73.0871,73.2041,1302400.0],["2023-06-14",73.2431,73.4089,69.8111,71.4686,3021500.0],["2023-06-15",72.3851,72.7654,71.6148,72.1999,2021000.0],["2023-06-16",72.3364,72.7069,71.3808,71.6538,2465100.0],["2023-06-20",72.0731,73.5356,71.9951,73.4479,1913300.0],["2023-06-21",72.8434,74.6374,72.3461,74.3059,1888300.0],["2023-06-22",73.8671,74.0329,73.2139,73.9256,1492700.0],["2023-06-23",73.8086,74.3156,73.6039,74.1986,2570700.0],["2023-06-26",74.3936,75.2614,73.4966,73.9744,1423600.0],["2023-06-27",74.1011,76.4509,74.1011,76.3827,1925600.0],["2023-06-28",76.1487,77.4844,76.1487,76.5874,1787100.0],["2023-06-29",76.2949,76.4509,75.0079,76.3632,1688800.0],["2023-06-30",76.7532,77.2894,76.2852,77.0944,1124400.0],["2023-07-03",77.5137,77.9037,76.4607,76.9677,1068400.0],["2023-07-05",77.3187,77.6014,75.2614,75.7197,1589600.0],["2023-07-06",75.3775,75.3775,73.6275,74.7029,2223300.0],["2023-07-07",74.4292,76.189,74.4292,75.094,1941400.0],["2023-07-10",75.2406,77.1471,75.1429,77.1373,1213900.0],["2023-07-11",77.7043,78.594,77.5088,78.1149,1696700.0],["2023-07-12",79.0144,80.5102,78.4962,80.3244,1509400.0],["2023-07-13",80.432,80.9599,79.3663,80.1485,1554300.0],["2023-07-14",81.4781,81.8007,80.3831,81.654,1605700.0],["2023-07-17",81.1457,81.3901,80.3342,80.8719,1290600.0],["2023-07-18",81.0772,81.8496,80.7155,80.7742,1439500.0],["2023-07-19",80.6666,80.6666,79.337,80.1485,2012000.0],["2023-07-20",80.4027,80.7057,75.4264,76.8342,2615200.0],["2023-07-21",76.9906,77.6554,76.4236,76.9613,1655300.0],["2023-07-24",76.9906,77.4306,76.4627,77.0688,1134300.0],["2023-07-25",77.0199,79.2881,77.0199,78.8384,1250400.0],["2023-07-26",78.7211,79.4934,77.8901,78.3105,1315900.0],["2023-07-27",79.0046,79.5716,77.3035,77.4794,1432300.0],["2023-07-28",78.5646,78.6331,77.6065,78.418,1409600.0],["2023-07-31",78.7015,79.0535,77.6652,78.5353,997700.0],["2023-08-01",78.4082,79.1903,78.2225,78.5353,861600.0],["2023-08-02",77.7336,78.3593,77.1959,78.0465,972200.0],["2023-08-03",77.5283,77.6945,74.9571,75.9641,2028300.0],["2023-08-04",76.2867,78.1345,75.397,77.6163,1224200.0],["2023-08-07",77.2546,78.4669,77.2546,78.4669,791700.0],["2023-08-08",77.9683,78.9948,77.0982,78.9557,905300.0],["2023-08-09",78.9362,79.1806,78.2909,78.7211,950300.0],["2023-08-10",79.1903,80.08,76.9906,77.7141,1349600.0],["2023-08-11",77.5772,78.3007,77.4697,77.6945,857800.0],["2023-08-14",77.6359,78.8677,77.2448,78.8286,899100.0],["2023-08-15",79.4934,80.6959,78.5744,79.5716,1508500.0],["2023-08-16",79.2979,80.0605,78.3105,78.3496,1388600.0],["2023-08-17",78.9655,79.1415,74.6736,74.742,2234700.0],["2023-08-18",73.9501,75.1037,73.823,74.6736,1861500.0],["2023-08-21",74.8398,75.094,72.6009,73.3733,1876800.0],["2023-08-22",73.7155,75.0255,73.6275,74.2238,3129000.0],["2023-08-23",76.0325,78.3398,74.5954,77.0884,4295200.0],["2023-08-24",77.323,78.3985,76.2965,76.3258,2321400.0],["2023-08-25",76.756,76.7755,73.1973,75.6708,3211200.0],["2023-08-28",75.9543,76.3747,74.918,75.3384,1555900.0],["2023-08-29",75.0157,77.4403,74.6344,77.2057,2112800.0],["2023-08-30",77.235,80.2071,77.0786,79.8161,2344800.0],["2023-08-31",79.8356,80.3538,79.5032,80.0996,1636800.0],["2023-09-01",80.4906,82.6806,80.3147,81.9571,2320800.0],["2023-09-05",81.5856,81.6247,77.3621,77.4501,2682600.0],["2023-09-06",77.8021,79.5716,77.5479,79.5227,1942400.0],["2023-09-07",78.8579,80.5395,78.7211,80.1485,1306000.0],["2023-09-08",80.0703,80.6275,79.0437,79.1121,1387800.0],["2023-09-11",79.5716,81.4194,79.3174,80.1778,1310700.0],["2023-09-12",79.9236,80.9012,77.9194,78.1931,1692600.0],["2023-09-13",78.2616,78.985,76.4236,77.4208,2004300.0],["2023-09-14",78.1638,79.1806,77.7141,78.9166,1387100.0],["2023-09-15",78.1149,78.1149,75.6219,76.1303,4754900.0],["2023-09-18",75.5926,76.756,75.4459,76.1889,1645700.0],["2023-09-19",75.8272,76.5116,75.006,76.2476,1278000.0],["2023-09-20",76.6191,77.411,74.83,74.8984,1176000.0],["2023-09-21",72.9627,73.4417,71.2029,71.985,2976900.0],["2023-09-22",72.64,73.0213,71.8286,72.4152,1726600.0],["2023-09-25",72.1316,72.9822,72.0437,72.3174,1562500.0],["2023-09-26",71.9263,72.8747,70.9487,70.9878,1623100.0],["2023-09-27",71.7406,72.3663,71.3104,71.6428,1485300.0],["2023-09-28",71.4766,73.1777,71.3691,72.728,1369500.0],["2023-09-29",73.3733,73.8034,71.6624,72.3076,1658600.0],["2023-10-02",71.8188,72.6987,70.8411,71.3593,1519200.0],["2023-10-03",70.6456,71.1638,68.485,68.7294,2366900.0],["2023-10-04",69.1498,70.3328,68.6121,70.1372,1894800.0],["2023-10-05",69.8823,70.755,69.294,69.3822,2320200.0],["2023-10-06",68.9214,69.9804,67.9899,69.598,1366100.0],["2023-10-09",69.2744,71.0687,68.5586,71.0491,1241800.0],["2023-10-10",71.0491,73.4024,71.0491,72.6964,2000000.0],["2023-10-11",73.4318,75.0889,73.1671,73.9319,2282800.0],["2023-10-12",72.8141,73.02,68.9312,69.6666,1950200.0],["2023-10-13",69.7842,70.6471,69.6077,70.3333,1416000.0],["2023-10-16",70.9217,71.3433,69.647,70.2745,1099400.0],["2023-10-17",69.8627,72.1767,69.8627,71.0295,1348000.0],["2023-10-18",70.2549,70.4804,69.0685,69.1077,1064800.0],["2023-10-19",69.4214,69.8627,67.7349,68.0781,1916100.0],["2023-10-20",68.2252,68.6468,67.1466,67.3329,1692900.0],["2023-10-23",67.2153,69.0292,67.1368,68.0977,1399000.0],["2023-10-24",67.9997,69.294,67.5879,68.4115,1281600.0],["2023-10-25",67.9703,68.1075,66.7544,66.8328,1109100.0],["2023-10-26",67.6075,68.3429,66.8427,67.9114,1258300.0],["2023-10-27",68.1468,68.1468,67.0584,67.431,984000.0],["2023-10-30",67.9016,68.637,66.9995,68.0193,1725200.0],["2023-10-31",68.3135,69.7254,68.235,69.3332,1015000.0],["2023-11-01",69.1371,72.9612,68.7841,72.8043,2132000.0],["2023-11-02",75.5007,76.8735,75.0105,76.4126,1997000.0],["2023-11-03",78.4423,80.7858,78.256,79.6876,2164600.0],["2023-11-06",78.7169,79.5895,78.3148,78.5109,1174300.0],["2023-11-07",78.658,79.8739,78.3541,78.6482,1120100.0],["2023-11-08",78.7659,79.1581,77.7167,78.1286,1042800.0],["2023-11-09",78.3149,78.8345,76.795,76.8833,1232100.0],["2023-11-10",77.5304,78.8247,76.9225,78.7757,845100.0],["2023-11-13",78.3933,78.6678,77.3441,78.0403,703600.0],["2023-11-14",81.2564,85.0413,81.2564,84.3059,2818300.0],["2023-11-15",83.7666,85.4237,83.5116,83.5607,1362900.0],["2023-11-16",83.7372,84.5608,83.2861,83.4822,914300.0],["2023-11-17",83.7764,84.5804,83.6391,84.1196,738500.0],["2023-11-20",83.6685,84.6589,83.2567,84.3843,964600.0],["2023-11-21",83.8254,84.5314,83.3156,83.3352,733500.0],["2023-11-22",84.1686,84.8059,83.3842,83.6489,613800.0],["2023-11-24",83.3842,84.1392,83.3253,83.8548,336000.0],["2023-11-27",83.5215,84.1588,83.3744,83.7568,1042900.0],["2023-11-28",83.3842,84.0902,82.7566,82.7861,827800.0],["2023-11-29",83.747,84.9825,83.747,84.3941,1519200.0],["2023-11-30",83.9921,84.4039,83.0116,84.2176,1876400.0],["2023-12-01",84.3059,86.5709,84.2372,86.0708,1844900.0],["2023-12-04",85.8649,86.9925,85.3747,85.5119,1701100.0],["2023-12-05",85.306,85.8845,84.6981,85.5119,2069400.0],["2023-12-06",87.8554,89.3262,87.0612,87.169,2621200.0],["2023-12-07",88.5516,89.6596,88.0025,89.385,2408700.0],["2023-12-08",88.9634,91.4441,88.9242,91.0519,1862200.0],["2023-12-11",90.6107,91.4441,90.3655,91.1205,1638100.0],["2023-12-12",91.2578,91.552,90.542,90.6107,1100800.0],["2023-12-13",91.248,94.8073,90.1302,94.5818,2661900.0],["2023-12-14",97.2489,103.3576,97.0724,103.132,3501100.0],["2023-12-15",101.9358,103.8478,100.2297,100.4846,3651800.0],["2023-12-18",100.7395,100.8964,98.0529,99.406,1718300.0],["2023-12-19",100.0336,101.7985,99.5727,101.3671,1369900.0],["2023-12-20",101.1023,102.4457,100.0924,100.1316,1250500.0],["2023-12-21",101.8083,102.1417,99.8276,101.3082,1106500.0],["2023-12-22",101.8476,101.9848,100.7494,101.5534,838100.0],["2023-12-26",101.5926,102.1809,101.2298,101.4553,704200.0],["2023-12-27",101.6711,102.5143,101.1122,102.0338,772300.0],["2023-12-28",101.5338,102.3868,101.3082,101.5142,802200.0],["2023-12-29",100.9847,101.7299,100.5238,100.7886,916400.0],["2024-01-02",99.4648,100.3669,98.2196,98.8177,1557800.0],["2024-01-03",97.19,98.1313,95.6996,97.0822,1784400.0],["2024-01-04",96.9939,98.298,96.6409,96.8272,1173000.0],["2024-01-05",96.3664,98.6216,95.5231,97.847,1171400.0],["2024-01-08",98.9158,100.9357,98.9158,100.1708,1749500.0],["2024-01-09",99.0236,99.8375,98.906,99.6217,1336300.0],["2024-01-10",100.5042,102.2986,100.2395,101.1121,1327600.0],["2024-01-11",100.1984,101.8589,99.8938,101.8294,1147600.0],["2024-01-12",102.3403,102.3403,99.5008,99.5499,1491100.0],["2024-01-16",98.3021,99.2159,97.5947,98.253,1585600.0],["2024-01-17",96.9855,97.8403,96.5729,97.1624,1359500.0],["2024-01-18",98.9211,99.599,96.8971,97.575,1606700.0],["2024-01-19",97.634,99.6875,96.5729,99.3239,1766400.0],["2024-01-22",99.7562,101.4953,99.4124,101.23,1257300.0],["2024-01-23",99.0881,99.9429,95.0499,95.8753,2029900.0],["2024-01-24",96.789,97.1525,93.7923,94.3032,1663600.0],["2024-01-25",95.6296,96.563,94.6471,96.4746,1355000.0],["2024-01-26",96.3763,97.2115,95.6787,96.7497,978300.0],["2024-01-29",96.6515,98.2137,96.2486,97.9484,1341200.0],["2024-01-30",98.0761,100.1984,97.801,98.4004,1193200.0],["2024-01-31",97.7912,99.8447,97.3392,97.6143,1259200.0],["2024-02-01",98.8818,99.5597,96.9659,99.265,1170800.0],["2024-02-02",97.6635,99.1372,96.563,98.42,1245500.0],["2024-02-05",97.0936,97.6929,95.8261,97.2901,778800.0],["2024-02-06",97.5456,97.8207,95.7475,96.8971,904400.0],["2024-02-07",97.3687,98.9015,96.848,98.0073,990400.0],["2024-02-08",98.3512,99.1569,97.3785,98.5183,946400.0],["2024-02-09",98.2923,99.4418,97.3294,99.2453,910400.0],["2024-02-12",99.5892,104.0106,99.5892,103.5881,2123600.0],["2024-02-13",98.8425,99.5303,96.8283,98.2824,2069500.0],["2024-02-14",100.0019,101.8294,98.9506,100.896,1279500.0],["2024-02-15",101.682,102.4484,100.2672,102.3599,1191800.0],["2024-02-16",100.7093,102.0554,100.2475,100.3949,1782200.0],["2024-02-20",99.3239,101.9375,98.7148,101.741,2791300.0],["2024-02-21",108.9527,109.7093,105.0816,105.7595,3906900.0],["2024-02-22",106.7027,109.277,105.9069,107.9309,1729600.0],["2024-02-23",108.825,110.5837,108.2453,109.3556,1454600.0],["2024-02-26",109.7387,110.9374,109.5128,110.5935,1253000.0],["2024-02-27",111.1241,111.9298,108.9626,109.3752,1242700.0],["2024-02-28",109.1296,110.515,108.884,110.2104,1083900.0],["2024-02-29",111.5073,113.0204,110.908,112.6372,1569800.0],["2024-03-01",112.4997,115.2999,112.0575,114.8774,1687200.0],["2024-03-04",115.6339,117.4123,115.0542,115.2311,1234000.0],["2024-03-05",114.7988,116.9604,113.492,113.8457,1341800.0],["2024-03-06",114.7693,116.3807,114.0324,116.1055,1804300.0],["2024-03-07",117.373,119.4461,117.2748,118.0411,1450800.0],["2024-03-08",118.7584,120.5761,117.1962,118.5717,1294800.0],["2024-03-11",118.0804,118.1787,115.6241,117.2158,1182900.0],["2024-03-12",116.9014,120.7136,116.2333,120.0357,1526900.0],["2024-03-13",120.1929,122.492,120.0651,120.9101,1423100.0],["2024-03-14",119.3381,120.9003,115.1918,116.135,1835900.0],["2024-03-15",115.2114,118.4833,115.2114,118.2082,4130000.0],["2024-03-18",119.1023,119.7606,116.813,117.4909,1128700.0],["2024-03-19",117.1176,119.8097,116.6263,119.3675,1016400.0],["2024-03-20",119.2791,122.2169,118.218,121.4996,1201200.0],["2024-03-21",123.8872,125.8621,123.3959,124.3195,1467800.0],["2024-03-22",124.064,124.7027,123.1306,124.0051,903900.0],["2024-03-25",123.337,124.9385,123.337,123.5335,662400.0],["2024-03-26",124.3883,124.8894,123.3861,123.6907,879900.0],["2024-03-27",124.683,125.4199,123.9461,125.1939,652200.0],["2024-03-28",125.4592,128.004,125.076,127.1099,1133300.0],["2024-04-01",126.9723,128.3479,125.1448,125.8031,969400.0],["2024-04-02",123.0127,123.4942,119.4068,122.0204,1450300.0],["2024-04-03",121.0673,123.8577,121.0673,123.8282,1139100.0],["2024-04-04",125.4918,126.0331,120.6686,121.0721,1058900.0],["2024-04-05",120.58,123.5133,120.4618,123.1786,765400.0],["2024-04-08",123.7101,124.2023,121.9777,122.5388,879500.0],["2024-04-09",123.7987,123.7987,120.1764,122.3714,962500.0],["2024-04-10",117.2628,118.5325,115.7961,116.7214,1881800.0],["2024-04-11",117.8041,119.0739,117.4006,118.4341,902300.0],["2024-04-12",117.44,118.9853,116.9183,118.3357,966200.0],["2024-04-15",118.3455,119.5956,115.4516,116.0028,1296200.0],["2024-04-16",114.674,114.674,111.3076,112.5479,1756200.0],["2024-04-17",113.8176,114.0539,110.9336,111.6423,1212000.0],["2024-04-18",114.5264,114.5264,111.0222,111.3864,1165500.0],["2024-04-19",111.3174,112.6758,109.526,110.4512,1188500.0],["2024-04-22",111.4454,112.6857,109.9788,112.0262,911300.0],["2024-04-23",112.9613,117.9912,112.0065,117.6467,1367200.0],["2024-04-24",117.6073,119.763,115.3532,116.8395,825100.0],["2024-04-25",114.3,116.2981,112.5085,115.5205,967100.0],["2024-04-26",116.4359,119.0444,116.4359,118.3357,735400.0],["2024-04-29",119.3988,120.7867,119.1133,119.7039,999500.0],["2024-04-30",118.1979,119.9205,117.1545,117.2431,822800.0],["2024-05-01",117.2136,121.5151,116.0619,117.6467,1702300.0],["2024-05-02",118.8279,119.763,116.6131,119.3397,730200.0],["2024-05-03",123.0408,126.732,121.6824,121.6922,1116200.0],["2024-05-06",123.1589,125.8166,122.3517,125.7575,1354800.0],["2024-05-07",126.1709,126.6729,124.3794,124.4287,1239000.0],["2024-05-08",123.1687,124.0546,121.9974,122.1057,1297200.0],["2024-05-09",122.3419,124.6452,121.7907,124.4976,1535600.0],["2024-05-10",124.5173,125.5311,124.0546,125.0291,609200.0],["2024-05-13",125.7674,126.0528,124.1334,124.1728,789000.0],["2024-05-14",125.0193,125.5508,123.6412,125.3835,1030800.0],["2024-05-15",129.498,133.2483,128.996,132.8053,2067000.0],["2024-05-16",131.8111,131.9981,129.0156,129.0747,1633200.0],["2024-05-17",129.183,130.0689,128.2183,128.6908,1098000.0],["2024-05-20",128.8089,130.4429,128.5628,129.0058,1315500.0],["2024-05-21",128.7794,128.9467,127.2635,128.1789,2032400.0],["2024-05-22",125.0094,125.5902,116.6525,117.3317,4951600.0],["2024-05-23",118.8082,119.7925,116.8494,117.686,2108500.0],["2024-05-24",118.9755,121.141,118.6507,120.9835,1715700.0],["2024-05-28",121.0229,121.899,117.2726,118.1782,1507200.0],["2024-05-29",116.6919,118.2471,115.5993,116.6426,1333200.0],["2024-05-30",117.7648,119.3791,117.3415,118.7885,1069500.0],["2024-05-31",119.6448,120.6685,118.0995,119.7334,1594200.0],["2024-06-03",120.8753,121.2788,117.312,118.1487,1303800.0],["2024-06-04",117.2332,118.2077,114.9004,115.2449,1319100.0],["2024-06-05",116.0028,118.3947,114.6248,118.3652,1357700.0],["2024-06-06",118.2077,119.1035,116.7706,116.9281,922900.0],["2024-06-07",114.7035,115.9339,113.7881,115.2548,920400.0],["2024-06-10",114.1818,117.499,113.857,117.4596,1120600.0],["2024-06-11",116.6919,116.6919,113.9062,114.1228,1185300.0],["2024-06-12",119.2511,121.7415,117.0561,118.188,1850800.0],["2024-06-13",117.9518,119.2019,116.5934,118.8869,1114300.0],["2024-06-14",116.6033,118.0601,116.2489,117.4498,1224500.0],["2024-06-17",118.1191,118.5227,116.5442,118.4833,1308800.0],["2024-06-18",117.4104,117.9321,114.9988,115.6583,1533900.0],["2024-06-20",115.5796,116.7411,113.0006,113.8669,1449500.0],["2024-06-21",113.8964,115.3237,112.3116,115.2843,2219800.0],["2024-06-24",115.5205,117.4596,114.8315,116.5639,1375400.0],["2024-06-25",116.2588,116.2588,112.7742,113.8669,1176600.0],["2024-06-26",113.0597,114.4181,112.9022,114.1917,886500.0],["2024-06-27",114.2114,114.2704,112.7053,113.3648,1253300.0],["2024-06-28",113.8865,114.8315,112.4002,113.3747,1617600.0],["2024-07-01",113.7783,114.1622,109.9295,110.5694,1328000.0],["2024-07-02",108.7484,109.6047,107.5967,109.4669,1803400.0],["2024-07-03",108.9059,111.0025,108.7681,110.2347,823400.0],["2024-07-05",109.5344,110.4122,107.3743,107.6702,1410200.0],["2024-07-08",108.8637,109.6922,107.6406,109.2385,1094800.0],["2024-07-09",108.765,110.6292,108.2028,108.982,917500.0],["2024-07-10",109.6626,112.306,109.3667,111.7438,1414900.0],["2024-07-11",115.6202,120.2067,114.91,119.8122,2441200.0],["2024-07-12",120.6308,123.6885,120.6308,121.4692,1869900.0],["2024-07-15",122.3076,124.4086,121.4791,121.7947,1249800.0],["2024-07-16",124.0436,130.879,123.8661,130.5733,1877700.0],["2024-07-17",128.8077,130.9875,126.3813,126.4207,1282900.0],["2024-07-18",130.1689,135.3275,129.1726,129.5672,1658500.0],["2024-07-19",128.7387,130.7508,127.9693,129.7546,995800.0],["2024-07-22",130.1393,132.8419,127.9594,132.2895,1694300.0],["2024-07-23",130.8396,133.5816,129.8039,133.3745,1203500.0],["2024-07-24",132.1711,133.7394,128.4625,128.5019,1285200.0],["2024-07-25",129.2022,134.7751,127.8904,130.8396,1251900.0],["2024-07-26",134.7357,138.5825,133.6112,137.5468,2249700.0],["2024-07-29",138.6022,140.9004,136.7084,140.1902,1277500.0],["2024-07-30",140.6538,142.4884,139.2926,141.1371,887600.0],["2024-07-31",142.5772,144.7471,138.7107,140.7623,1445300.0],["2024-08-01",141.9854,142.9027,135.3077,136.4519,1453100.0],["2024-08-02",132.2698,135.0316,129.942,133.2068,1633500.0],["2024-08-05",121.3311,128.9359,121.3311,126.3615,1937900.0],["2024-08-06",125.5922,130.1985,123.58,127.4268,1145500.0],["2024-08-07",129.6264,130.7804,122.1794,122.3866,1758600.0],["2024-08-08",124.5072,125.7599,122.357,124.9313,1246700.0],["2024-08-09",125.6514,126.8449,124.1127,125.8388,1073400.0],["2024-08-12",125.7796,127.0421,124.2606,125.9078,865900.0],["2024-08-13",127.0322,128.9754,126.0558,127.3084,1195900.0],["2024-08-14",128.3737,128.3737,124.4875,125.0497,1333500.0],["2024-08-15",126.3911,128.0877,124.7932,127.2,958100.0],["2024-08-16",126.9928,129.7348,126.6771,127.555,695600.0],["2024-08-19",128.6203,132.0133,127.8706,131.8259,1380400.0],["2024-08-20",132.3487,134.1143,131.1256,131.6977,2019300.0],["2024-08-21",135.071,141.2061,134.2129,139.1052,4163900.0],["2024-08-22",139.5688,141.7486,139.0066,139.3419,1803200.0],["2024-08-23",140.6834,146.9171,140.6834,146.6903,2498400.0],["2024-08-26",147.6963,147.7259,142.6265,142.9224,1314900.0],["2024-08-27",141.7585,142.3207,140.4072,141.7782,1117000.0],["2024-08-28",140.7327,142.8829,139.5589,140.2296,1322100.0],["2024-08-29",140.782,141.9459,138.8389,140.348,714800.0],["2024-08-30",141.936,142.7054,139.1743,142.1037,1285200.0],["2024-09-03",141.7881,144.1258,136.9846,137.9709,1236400.0],["2024-09-04",136.6492,138.4148,135.0711,137.9709,1000800.0],["2024-09-05",138.1583,138.3063,135.5543,135.9094,1111800.0],["2024-09-06",136.59,141.5415,136.4026,136.8859,1577500.0],["2024-09-09",136.8366,139.914,136.59,137.4481,1212100.0],["2024-09-10",138.4345,139.4405,136.3829,138.109,1197000.0],["2024-09-11",136.4322,137.9413,133.3745,137.4974,1873900.0],["2024-09-12",138.1682,143.4748,137.6059,142.8731,1710000.0],["2024-09-13",144.9938,148.2487,144.7768,147.7555,1744100.0],["2024-09-16",148.1204,149.1364,145.0134,147.9922,1395700.0],["2024-09-17",149.8268,149.886,146.2957,148.6038,1113500.0],["2024-09-18",149.235,152.5097,145.7433,148.0909,1807400.0],["2024-09-19",152.1941,152.4111,148.6531,151.0302,1811900.0],["2024-09-20",148.8898,150.8329,147.4991,148.3868,5000800.0],["2024-09-23",150.1721,152.1645,148.2092,151.405,1029900.0],["2024-09-24",150.8033,152.3519,149.9847,151.2275,951000.0],["2024-09-25",149.6296,150.971,148.1796,148.2881,1299400.0],["2024-09-26",149.9945,150.8033,148.2487,148.5643,1341800.0],["2024-09-27",150.1227,153.8709,149.235,153.2298,1475800.0],["2024-09-30",151.2965,152.707,149.9255,152.3815,1282900.0],["2024-10-01",152.5689,153.9498,149.9649,152.6379,965100.0],["2024-10-02",151.6023,152.1941,149.1758,150.9414,895400.0],["2024-10-03",150.6061,151.8784,148.9983,151.6417,851700.0],["2024-10-04",152.8155,153.0621,145.8223,147.8443,1212100.0],["2024-10-07",145.477,148.4953,144.5005,148.4361,1062100.0],["2024-10-08",148.9391,151.4149,147.5286,149.0476,790200.0],["2024-10-09",148.8405,150.2312,147.9725,149.018,632300.0],["2024-10-10",146.9664,148.8208,145.8814,147.0355,982700.0],["2024-10-11",147.8159,148.8729,147.6578,148.0431,841600.0],["2024-10-14",148.2703,152.2416,148.2703,151.7773,977700.0],["2024-10-15",152.7355,155.7584,152.7355,153.2986,962400.0],["2024-10-16",154.899,157.0031,154.7705,155.6695,846400.0],["2024-10-17",154.6322,156.1437,153.6938,154.7705,849000.0],["2024-10-18",155.8473,158.1787,154.7903,157.6453,799100.0],["2024-10-21",156.8648,157.6255,151.4809,151.5797,1103100.0],["2024-10-22",148.379,148.5667,144.7238,146.2254,1385400.0],["2024-10-23",145.277,147.0947,143.7458,145.1684,1368100.0],["2024-10-24",146.2254,149.0013,146.2056,148.8828,1071600.0],["2024-10-25",150.7696,150.8684,146.7095,147.2133,868900.0],["2024-10-28",148.6556,150.5819,147.4701,148.8532,646000.0],["2024-10-29",139.0139,145.7809,136.159,145.6129,2003900.0],["2024-10-30",145.4153,149.7324,145.04,146.3439,820000.0],["2024-10-31",145.2376,147.1441,144.0323,144.6646,956500.0],["2024-11-01",146.9367,148.6359,144.1311,144.7239,888400.0],["2024-11-04",145.8204,149.1792,144.9214,146.0081,870200.0],["2024-11-05",144.7535,151.8267,144.4374,151.718,832500.0],["2024-11-06",145.7809,150.3547,142.916,149.5052,2507800.0],["2024-11-07",149.2385,153.0023,148.6852,151.9749,1091900.0],["2024-11-08",152.2712,155.9264,151.3821,155.6794,1226100.0],["2024-11-11",156.6376,157.7934,155.0867,155.4621,927300.0],["2024-11-12",154.1383,155.5312,149.8114,149.9892,1238300.0],["2024-11-13",152.7948,152.9133,149.3076,149.8213,936300.0],["2024-11-14",150.3745,153.595,150.3054,151.8366,939700.0],["2024-11-15",151.639,152.1329,149.8806,150.819,782800.0],["2024-11-18",149.841,151.4612,149.0408,150.5622,662100.0],["2024-11-19",149.6731,150.908,147.9542,149.9003,916600.0],["2024-11-20",149.7126,150.4535,148.863,150.0683,720800.0],["2024-11-21",151.145,152.9726,150.3547,150.5128,925900.0],["2024-11-22",152.4589,156.1437,152.0539,155.6794,1241700.0],["2024-11-25",158.4751,167.4647,158.1787,165.7656,2088900.0],["2024-11-26",164.3036,164.4122,160.7867,162.1698,1388700.0],["2024-11-27",165.3211,165.7458,162.6044,162.7526,970300.0],["2024-11-29",164.8172,166.1311,162.8118,163.1675,359200.0],["2024-12-02",162.3871,163.5034,160.5496,161.9228,722100.0],["2024-12-03",162.9995,163.0489,160.3224,160.3718,770200.0],["2024-12-04",159.6013,159.6606,153.0418,154.0395,1802100.0],["2024-12-05",154.9681,155.3336,151.9156,152.2712,931400.0],["2024-12-06",155.0373,155.877,150.7894,152.2317,1678200.0],["2024-12-09",153.6246,154.9879,152.4491,154.573,2304300.0],["2024-12-10",145.8105,148.7149,143.4791,143.8348,3665700.0],["2024-12-11",145.6327,146.018,140.2092,140.7032,2346600.0],["2024-12-12",140.2784,140.4364,136.4454,136.7813,2320200.0],["2024-12-13",134.2326,135.1612,130.696,132.2272,2505600.0],["2024-12-16",132.7804,135.0723,132.1877,132.9484,1818600.0],["2024-12-17",132.3457,133.956,130.5478,131.1208,1396200.0],["2024-12-18",131.3875,131.8617,123.5833,124.1958,2788900.0],["2024-12-19",121.0247,123.4845,119.3058,122.2991,2425900.0],["2024-12-20",122.2991,124.3538,121.3606,123.929,3411300.0],["2024-12-23",123.5043,125.5393,122.4966,125.48,1558000.0],["2024-12-24",125.1145,126.3494,124.4724,126.3197,794100.0],["2024-12-26",125.5195,126.9717,124.4724,126.6753,827800.0],["2024-12-27",125.6974,126.7544,124.097,124.9169,806300.0],["2024-12-30",124.67,125.1046,122.3583,124.5909,1001800.0],["2024-12-31",125.5097,125.9641,123.929,124.423,936700.0],["2025-01-02",125.8752,126.4876,122.2497,123.0498,967800.0],["2025-01-03",124.5712,125.8357,124.097,124.6996,1286700.0],["2025-01-06",125.2034,126.8532,124.1266,124.5712,1149600.0],["2025-01-07",124.1661,124.8873,121.5285,122.3583,1362700.0],["2025-01-08",121.6965,125.806,121.0741,125.4899,1339900.0],["2025-01-10",124.5002,125.3118,121.9271,122.2636,1558700.0],["2025-01-13",121.8677,124.8466,121.4719,124.8466,1313600.0],["2025-01-14",128.5975,130.5768,126.8952,129.5475,1913800.0],["2025-01-15",135.0402,136.0892,132.0514,132.8431,1880800.0],["2025-01-16",132.1009,132.9619,130.4481,132.9223,1152700.0],["2025-01-17",135.7527,136.4356,133.1499,133.7635,1435700.0],["2025-01-21",136.0497,137.3362,133.625,134.2089,1586500.0],["2025-01-22",133.8229,135.0897,132.9916,134.7928,1478200.0],["2025-01-23",134.7928,135.7528,133.6052,135.2678,1103600.0],["2025-01-24",135.2579,135.2579,132.8926,133.6646,857100.0],["2025-01-27",133.5755,138.7712,133.5755,138.4644,2942400.0],["2025-01-28",138.2269,138.3457,135.4361,136.1981,1723200.0],["2025-01-29",136.5742,137.4649,133.3973,134.387,1585100.0],["2025-01-30",136.0299,139.6916,134.7037,139.2364,1723400.0],["2025-01-31",138.0389,138.0884,133.7932,134.4068,1563500.0],["2025-02-03",131.6259,132.4671,128.9736,130.1117,1759500.0],["2025-02-04",129.4981,133.1499,129.1418,132.4868,1219300.0],["2025-02-05",134.7532,134.9512,132.4869,133.5656,1196800.0],["2025-02-06",133.912,134.5949,130.4679,131.5962,1611200.0],["2025-02-07",130.6263,130.6757,122.6594,123.0652,2458500.0],["2025-02-10",124.2033,125.1138,123.5106,123.9163,1436100.0],["2025-02-11",123.3918,125.3415,122.9662,123.7283,1522400.0],["2025-02-12",118.6216,121.3531,118.1664,121.3036,2205900.0],["2025-02-13",123.1939,123.1939,120.8582,122.2537,1316300.0],["2025-02-14",123.0949,124.8367,121.5609,122.3527,1800300.0],["2025-02-18",121.0859,122.1943,119.3441,120.789,3511900.0],["2025-02-19",111.3277,114.8015,110.4172,113.693,5587800.0],["2025-02-20",112.3273,114.3066,112.3273,113.9603,2098400.0],["2025-02-21",113.8118,114.4452,109.4474,110.3282,2214100.0],["2025-02-24",110.8824,111.397,108.1113,109.4078,2166700.0],["2025-02-25",109.6057,114.5046,109.4573,113.416,2810200.0],["2025-02-26",113.416,113.8514,111.0902,111.4762,1400800.0],["2025-02-27",110.9319,112.2976,109.3781,109.5167,1578500.0],["2025-02-28",109.3979,111.0605,109.1604,110.4865,1836200.0],["2025-03-03",110.8329,111.2288,106.6664,107.2701,2306900.0],["2025-03-04",105.7559,109.2693,104.6376,106.993,2823800.0],["2025-03-05",107.1019,109.6255,106.6961,109.3484,1841200.0],["2025-03-06",108.8635,112.1294,108.8536,110.0016,2616600.0],["2025-03-07",109.8334,109.9224,105.9538,108.141,2369900.0],["2025-03-10",107.7155,110.6746,105.5976,105.7361,2412500.0],["2025-03-11",105.8549,107.2998,104.2912,105.7262,1612900.0],["2025-03-12",107.5472,107.6462,104.2318,105.5085,1433700.0],["2025-03-13",104.984,105.3996,101.4311,101.9556,1494900.0],["2025-03-14",102.8661,103.9349,101.6191,103.8063,1760000.0],["2025-03-17",103.5391,105.1225,102.678,104.9543,1336200.0],["2025-03-18",104.8553,105.5481,103.4005,103.9151,1273800.0],["2025-03-19",104.0933,106.5971,103.4104,105.9242,1811200.0],["2025-03-20",105.3699,108.6556,105.172,106.0627,1980800.0],["2025-03-21",102.7473,106.0231,101.9358,105.0533,3337300.0],["2025-03-24",106.3101,109.6552,106.3101,109.0812,1662000.0],["2025-03-25",107.7452,111.1199,106.6565,109.774,1836900.0],["2025-03-26",109.8334,110.5459,107.3493,108.0915,1202200.0],["2025-03-27",107.7353,109.1901,107.4681,107.6858,1027700.0],["2025-03-28",107.8936,108.141,103.4896,103.9943,1305700.0],["2025-03-31",102.8463,105.2908,100.4513,104.499,1478200.0],["2025-04-01",105.4887,105.7955,102.7869,104.2121,1298300.0],["2025-04-02",102.975,105.9044,102.975,105.8054,1276900.0],["2025-04-03",100.3919,101.4608,95.7504,97.3734,2220100.0],["2025-04-04",95.0081,103.7964,94.0185,99.8179,3036000.0],["2025-04-07",96.7697,101.5498,93.5434,93.5434,3824100.0],["2025-04-08",96.3937,96.8984,88.7534,89.5649,3090100.0],["2025-04-09",88.1101,96.1264,85.7745,94.5133,6395500.0],["2025-04-10",92.5439,94.2956,88.9712,91.7818,2761000.0],["2025-04-11",90.7002,92.9032,88.2689,92.9032,1869700.0],["2025-04-14",94.8878,95.2649,91.2956,93.4886,1566000.0],["2025-04-15",92.7444,94.8581,92.5856,93.31,1111400.0],["2025-04-16",93.2902,94.223,90.1742,91.107,1073900.0],["2025-04-17",91.1467,93.5978,90.9284,93.2009,1437300.0],["2025-04-21",92.3474,92.6551,90.0849,91.4246,1097700.0],["2025-04-22",93.181,96.8626,92.8039,96.7237,1817400.0],["2025-04-23",99.6412,101.6358,97.2695,97.4382,2256100.0],["2025-04-24",97.7061,100.5938,96.2771,100.2862,1528100.0],["2025-04-25",99.1847,100.2763,98.5099,99.3137,972900.0],["2025-04-28",99.3832,101.477,99.1152,100.3457,1312400.0],["2025-04-29",99.4824,100.5144,98.5397,99.7305,1020100.0],["2025-04-30",98.232,100.1373,97.3885,100.0976,1765900.0],["2025-05-01",100.306,101.7449,98.361,100.4053,1231700.0],["2025-05-02",101.5068,103.7892,101.3579,103.5312,1296800.0],["2025-05-05",102.5586,104.6326,102.5586,103.1739,991400.0],["2025-05-06",102.4594,103.5808,100.7129,100.8121,1117100.0],["2025-05-07",101.4075,102.0327,100.7228,101.6159,1174800.0],["2025-05-08",102.6976,103.6403,101.5068,103.0846,1414500.0],["2025-05-09",103.1938,103.5212,101.9136,102.7075,871700.0],["2025-05-12",106.8952,109.6539,105.9624,107.6791,1214000.0],["2025-05-13",108.5524,109.8226,107.8677,108.5226,1422600.0],["2025-05-14",107.699,107.9173,103.938,104.2655,1943700.0],["2025-05-15",104.196,105.5654,102.8167,105.5654,1470800.0],["2025-05-16",106.1212,106.4387,104.9998,106.4387,1468800.0],["2025-05-19",104.2655,105.5158,103.0846,105.238,1614500.0],["2025-05-20",104.593,105.4563,102.8266,103.7098,3493800.0],["2025-05-21",106.0715,107.3616,102.4197,103.2136,4775100.0],["2025-05-22",102.6083,103.5907,101.1396,103.3426,2670200.0],["2025-05-23",101.9335,103.938,101.7846,103.4617,1718200.0],["2025-05-27",104.8609,107.1234,103.6601,107.1036,2084200.0],["2025-05-28",106.0914,106.4883,103.0648,103.3823,1738700.0],["2025-05-29",104.8113,104.8113,103.0251,104.2456,1252000.0],["2025-05-30",103.2037,103.7991,102.122,103.4518,1346100.0],["2025-06-02",102.3106,102.7869,100.1473,102.519,1462300.0],["2025-06-03",102.5686,104.851,102.0228,104.6723,1285100.0],["2025-06-04",105.2082,107.7982,104.2456,107.3914,1645000.0],["2025-06-05",107.0937,109.1577,106.399,107.8181,1650700.0],["2025-06-06",108.2547,108.8302,105.6349,106.5082,1051600.0],["2025-06-09",107.7288,109.5547,106.657,108.7013,1507700.0],["2025-06-10",110.3882,112.2737,109.1577,111.0928,1725900.0],["2025-06-11",112.1745,113.0775,108.5226,108.5524,1921800.0],["2025-06-12",108.2646,110.0905,107.0837,109.7035,1125600.0],["2025-06-13",107.957,109.5547,105.7242,106.7662,1372400.0],["2025-06-16",107.5005,108.0165,105.9425,107.6593,1849400.0],["2025-06-17",107.5204,109.2669,103.5212,104.0472,1965000.0],["2025-06-18",104.0472,106.3792,103.293,104.6426,1551500.0],["2025-06-20",105.3372,108.4333,104.841,107.4807,5014800.0],["2025-06-23",106.409,112.0554,106.409,111.6188,2039100.0],["2025-06-24",111.2416,113.7721,110.7852,112.4325,1966400.0],["2025-06-25",112.3332,112.3332,109.8127,110.4577,1116800.0],["2025-06-26",110.8348,113.1073,109.8028,112.9584,1397900.0],["2025-06-27",113.1866,115.3896,112.234,113.4248,2011100.0],["2025-06-30",113.8317,114.0897,112.3829,113.2561,963600.0],["2025-07-01",112.6607,120.659,112.6508,117.0766,2514400.0],["2025-07-02",117.7911,120.5002,116.7988,119.3392,2281600.0],["2025-07-03",119.2598,119.6666,116.253,116.8881,1124100.0],["2025-07-07",116.5507,117.2553,114.2286,115.4194,1015500.0],["2025-07-08",115.1912,117.2949,114.4271,116.1041,1297600.0],["2025-07-09",116.898,121.0857,116.8087,120.4605,3128400.0],["2025-07-10",120.5498,122.7628,120.0735,121.691,2032600.0],["2025-07-11",120.0503,121.3132,119.3244,120.1,1766700.0],["2025-07-14",119.6824,120.2989,117.4351,118.6681,2069800.0],["2025-07-15",118.9764,119.8316,113.0798,113.1394,2261500.0],["2025-07-16",113.8057,116.1723,112.8809,116.0828,1973600.0],["2025-07-17",116.0828,117.6937,115.8839,116.8186,1330800.0],["2025-07-18",117.4053,117.6141,114.8498,116.2419,886800.0],["2025-07-21",117.6042,118.698,115.874,115.9933,866100.0],["2025-07-22",120.9651,126.5336,120.3188,125.8773,2918000.0],["2025-07-23",128.3334,128.3334,125.0818,126.0364,1960300.0],["2025-07-24",125.2708,125.8276,121.1441,121.9297,1726800.0],["2025-07-25",122.5959,122.8544,120.7364,122.3473,947200.0],["2025-07-28",121.9496,123.6897,120.816,122.6257,1077700.0],["2025-07-29",122.7848,123.4511,121.88,122.1783,1198800.0],["2025-07-30",122.0788,122.3871,117.7135,118.7775,1633200.0],["2025-07-31",117.3357,119.404,116.8385,117.6937,1230500.0],["2025-08-01",119.2349,121.8601,117.0473,121.2237,1673100.0],["2025-08-04",121.5618,124.6145,121.174,124.2863,1003600.0],["2025-08-05",124.2764,127.6374,124.2764,126.4541,1066600.0],["2025-08-06",127.1004,127.7865,125.052,125.1614,1369500.0],["2025-08-07",126.8816,128.4627,125.0421,125.1315,1143600.0],["2025-08-08",125.3801,125.9867,124.2963,125.0719,898200.0],["2025-08-11",125.2409,126.0563,121.4424,123.4809,1163000.0],["2025-08-12",125.042,127.7368,123.2721,127.5677,1352400.0],["2025-08-13",129.0494,134.0013,128.6317,132.5993,2145000.0],["2025-08-14",129.0892,130.4117,128.6715,130.2724,1504300.0],["2025-08-15",131.9529,132.5794,128.5621,129.7653,1542300.0],["2025-08-18",130.0537,131.6646,129.3676,130.4415,1515600.0],["2025-08-19",131.7342,133.1362,130.9983,131.4359,2963300.0],["2025-08-20",130.2724,136.1989,129.2383,130.6901,3508000.0],["2025-08-21",129.8548,131.2966,128.9798,130.8392,1753600.0],["2025-08-22",131.4657,140.067,130.3619,138.3865,2904400.0],["2025-08-25",137.7203,138.5555,136.9248,137.8297,1433600.0],["2025-08-26",137.5214,138.7445,136.8949,136.9248,1194500.0],["2025-08-27",136.6861,137.9092,136.0696,137.1634,1314800.0],["2025-08-28",138.4661,138.4661,136.1094,138.0981,1036200.0],["2025-08-29",137.7501,138.7345,136.875,138.2175,1188100.0],["2025-09-02",135.4034,138.4263,134.8068,137.5015,1380700.0],["2025-09-03",137.3921,140.7531,136.8651,139.9974,2150700.0],["2025-09-04",141.1011,145.3769,140.5642,144.5914,2727700.0],["2025-09-05",147.5546,148.9467,144.6112,146.5403,2741500.0],["2025-09-08",145.4266,147.6739,145.178,147.1668,1501100.0],["2025-09-09",146.2321,146.948,142.6822,144.0047,2350600.0],["2025-09-10",145.0985,145.4266,141.5287,142.3938,1524000.0],["2025-09-11",143.587,146.6597,143.0103,146.1227,1409300.0],["2025-09-12",145.3769,145.725,142.4933,142.6623,975300.0],["2025-09-15",143.5871,143.5871,139.719,140.8327,1638400.0],["2025-09-16",141.4193,141.8071,138.4661,140.5045,1432100.0],["2025-09-17",141.4293,145.1383,137.7203,139.3709,2095700.0],["2025-09-18",139.9676,140.5841,138.0981,139.0527,1537800.0],["2025-09-19",136.8353,140.5244,136.2287,138.9036,3055600.0],["2025-09-22",137.7998,137.8098,134.419,135.4531,2126900.0],["2025-09-23",136.2784,136.716,134.4786,135.821,1096000.0],["2025-09-24",135.9105,138.307,134.6874,136.4276,1098200.0],["2025-09-25",134.2201,137.0043,133.0666,134.2499,1020200.0],["2025-09-26",134.7571,136.8552,134.6775,136.4475,646200.0],["2025-09-29",137.7004,137.7302,135.3835,137.5015,834800.0],["2025-09-30",137.1535,138.1876,135.2343,137.3623,1071500.0],["2025-10-01",137.8197,139.54,137.2529,139.1621,932800.0],["2025-10-02",138.3865,139.4604,137.1734,138.7644,844700.0],["2025-10-03",139.3013,142.6822,139.003,141.9165,1009200.0],["2025-10-06",142.6921,143.0501,139.6891,139.9477,1137800.0],["2025-10-07",136.7557,137.3325,131.8833,132.112,1574600.0],["2025-10-08",132.6092,132.6092,129.5466,131.406,1933200.0],["2025-10-09",129.7653,129.8051,126.3944,128.0053,2114300.0],["2025-10-10",129.0215,129.0713,126.0027,126.7898,1396200.0],["2025-10-13",126.6702,127.6665,126.0824,127.1983,739100.0],["2025-10-14",126.3215,133.3355,126.2418,132.7875,1433500.0],["2025-10-15",132.7078,134.3418,132.5086,133.8038,1158100.0],["2025-10-16",134.4613,134.7004,132.3691,133.8536,1002900.0],["2025-10-17",133.4351,135.896,133.0665,135.2086,1237000.0],["2025-10-20",136.0853,137.5001,135.089,135.2185,969700.0],["2025-10-21",132.9669,139.2137,131.9208,137.4104,1268800.0],["2025-10-22",136.4938,138.7155,135.4178,135.6868,1008000.0],["2025-10-23",136.1252,137.2809,134.013,136.1949,615400.0],["2025-10-24",138.1975,139.0443,136.9023,137.4104,1050800.0],["2025-10-27",137.4104,140.2997,137.1115,138.1676,989900.0],["2025-10-28",134.013,139.4528,133.0167,138.2373,1292100.0],["2025-10-29",136.4938,139.8115,132.0204,134.1027,2245700.0],["2025-10-30",133.9034,136.3244,132.1599,133.0864,1234800.0],["2025-10-31",132.5185,134.6606,130.7451,134.4514,621300.0],["2025-11-03",133.2259,133.8137,131.4126,132.8174,950200.0],["2025-11-04",131.2333,133.9931,131.0141,133.1861,987500.0],["2025-11-05",133.3355,134.6307,131.313,133.1562,742300.0],["2025-11-06",133.5746,133.5746,131.3529,132.1698,654300.0],["2025-11-07",131.6219,133.4052,130.516,133.2857,900400.0],["2025-11-10",133.4949,135.0093,132.0104,133.754,749800.0],["2025-11-11",135.089,135.8661,133.6045,135.1488,557900.0],["2025-11-12",135.3182,136.7429,134.013,135.079,725500.0],["2025-11-13",133.8038,135.5573,131.1536,131.4027,815700.0],["2025-11-14",131.2632,132.8374,129.6492,129.8584,1062400.0],["2025-11-17",129.151,129.4101,125.8333,126.2119,1455600.0],["2025-11-18",124.6178,126.4909,123.4422,125.913,932500.0],["2025-11-19",126.6603,126.9392,124.568,125.8831,864600.0],["2025-11-20",126.5208,128.4835,124.299,125.7835,1220400.0],["2025-11-21",126.7898,132.5484,126.7898,131.1436,1550500.0],["2025-11-24",131.1436,131.1436,129.5894,129.8684,989400.0],["2025-11-25",130.9543,138.327,130.8149,137.8388,1297700.0],["2025-11-26",137.4203,140.7082,137.2311,139.9908,1015100.0],["2025-11-28",140.2001,140.2001,138.5163,139.3133,376100.0],["2025-12-01",136.9521,140.8078,136.2547,139.3632,835800.0],["2025-12-02",138.855,139.682,137.2709,138.586,843400.0],["2025-12-03",138.9846,143.0196,138.9846,142.1827,1235000.0],["2025-12-04",144.0856,144.4742,139.6122,140.5388,1330500.0],["2025-12-05",140.21,141.7244,138.4166,138.4266,1042900.0],["2025-12-08",139.0842,139.0842,135.1488,135.6967,2355900.0],["2025-12-09",128.9717,135.3779,127.7263,132.4886,3046600.0],["2025-12-10",132.7676,138.7554,132.7676,138.1277,2644400.0],["2025-12-11",139.2536,141.0569,138.5362,139.3034,1319200.0],["2025-12-12",139.6521,140.5288,137.8488,138.6358,1326100.0],["2025-12-15",139.7118,141.1764,138.5661,139.941,1440900.0],["2025-12-16",140.5587,141.2761,136.9521,138.1576,1132800.0],["2025-12-17",136.0455,140.6982,135.3381,138.6458,1297000.0],["2025-12-18",141.5849,143.3484,138.7753,138.9746,1357600.0],["2025-12-19",137.4702,139.5425,135.8761,139.2735,3486800.0],["2025-12-22",138.6259,140.1204,138.3469,139.144,796000.0],["2025-12-23",139.124,140.1602,137.241,137.779,780600.0],["2025-12-24",137.6794,139.2237,137.0418,139.0643,444500.0],["2025-12-26",139.0045,139.7218,137.5299,138.606,462100.0],["2025-12-29",138.606,139.1739,136.2248,137.4303,611500.0],["2025-12-30",136.982,137.4403,134.9595,136.0953,537600.0],["2025-12-31",135.627,136.175,134.7004,134.7204,596500.0],["2026-01-02",134.7104,135.627,133.3754,135.079,792200.0],["2026-01-05",134.003,137.0916,133.754,135.6469,716900.0],["2026-01-06",134.5012,135.8661,132.0702,135.5871,745600.0],["2026-01-07",136.703,138.4964,132.927,134.3019,1223800.0],["2026-01-08",133.1363,137.6097,132.2695,135.0591,1583400.0],["2026-01-09",138.2033,146.2284,137.6543,145.1105,2490700.0],["2026-01-12",144.6214,148.9633,142.9045,146.6775,2015000.0],["2026-01-13",147.486,149.5223,146.7274,148.5341,1520700.0],["2026-01-14",147.6258,149.0731,143.753,144.6513,1854200.0],["2026-01-15",145.4199,149.0032,144.1223,148.7637,1262600.0],["2026-01-16",148.2546,150.3108,145.35,146.408,1098000.0],["2026-01-20",144.282,146.438,142.3855,143.6032,1154300.0],["2026-01-21",144.6214,150.2309,143.4835,148.2646,1094200.0],["2026-01-22",149.0232,150.8199,146.1685,147.2864,1291600.0],["2026-01-23",147.0968,147.7456,143.743,144.6513,798300.0],["2026-01-26",144.9508,145.2602,142.9245,143.6731,897900.0],["2026-01-27",142.7848,143.743,141.4572,142.8047,1210200.0],["2026-01-28",142.9644,147.5958,142.2857,144.7212,994700.0],["2026-01-29",144.7212,147.9552,143.1641,146.7973,1156900.0],["2026-01-30",144.801,146.2184,142.4055,144.2221,1012500.0],["2026-02-02",144.2221,145.9389,142.5352,145.2103,1189900.0],["2026-02-03",145.2302,154.6128,143.0143,146.1884,2140500.0],["2026-02-04",147.5759,151.7182,147.0069,150.201,1485700.0],["2026-02-05",149.9415,152.5766,149.113,150.3208,942700.0],["2026-02-06",150.7799,155.2317,149.8317,152.9958,1746400.0],["2026-02-09",153.2154,154.7126,150.4406,151.9777,708200.0],["2026-02-10",154.1337,161.7296,153.3352,160.971,1649900.0],["2026-02-11",159.4438,161.8693,158.4357,161.1706,1134000.0],["2026-02-12",162.5381,165.3129,160.8013,162.3085,1279100.0],["2026-02-13",162.6978,168.0478,162.2386,165.812,1237400.0],["2026-02-17",165.1632,166.7602,160.2124,163.5262,2140000.0],["2026-02-18",161.5998,167.5687,159.0346,159.7033,2585600.0],["2026-02-19",159.334,163.1969,159.334,159.903,1227600.0],["2026-02-20",159.9429,163.1968,159.6335,161.6996,1207900.0],["2026-02-23",161.6996,162.9174,156.4793,158.1462,915000.0],["2026-02-24",158.2959,160.951,158.286,159.334,877900.0],["2026-02-25",159.4738,159.4738,152.2073,156.8187,1166100.0],["2026-02-26",158.3558,158.8948,155.9803,158.3558,835000.0],["2026-02-27",157.5074,160.2024,156.6091,156.9485,1315500.0],["2026-03-02",153.1655,156.13,151.0494,153.9939,1081500.0],["2026-03-03",149.5322,154.6028,147.7256,153.3751,1235200.0],["2026-03-04",154.5829,154.5829,151.6783,153.2753,1002200.0],["2026-03-05",151.6084,153.455,148.4942,149.3625,925700.0],["2026-03-06",147.4761,148.0949,144.4916,147.4062,996400.0],["2026-03-09",144.2021,147.5859,141.038,146.8572,1334800.0],["2026-03-10",146.8772,149.4125,144.302,145.3799,1087000.0],["2026-03-11",144.7212,145.0705,142.3057,142.9744,1165500.0],["2026-03-12",141.1378,141.7766,137.5545,137.7641,1332000.0],["2026-03-13",140.4591,140.6987,136.1172,136.4366,2028200.0],["2026-03-16",138.1733,141.9164,137.0155,141.9064,1671100.0],["2026-03-17",143.1741,143.733,140.9881,141.2576,750700.0],["2026-03-18",140.2395,140.8084,136.0972,136.6861,1167800.0],["2026-03-19",135.648,136.6761,132.8233,136.3168,1455100.0],["2026-03-20",135.5382,136.3168,130.3978,131.7552,2847200.0],["2026-03-23",135.0491,138.9619,134.3005,137.7242,1434200.0],["2026-03-24",136.2968,138.2033,135.4983,136.207,1528500.0],["2026-03-25",138.5127,138.5127,132.404,136.6562,1198100.0],["2026-03-26",134.8295,137.3149,132.4939,132.983,1615400.0],["2026-03-27",132.2643,133.0229,130.5275,130.8769,1606800.0],["2026-03-30",133.2824,133.2824,129.6791,130.2181,2318100.0],["2026-03-31",133.7915,137.9238,132.8033,136.217,1333900.0],["2026-04-01",135.7478,137.7441,135.099,136.5963,965500.0],["2026-04-02",133.8514,138.1134,132.3042,135.5782,740200.0],["2026-04-06",134.2506,137.6044,133.2724,137.5545,940500.0],["2026-04-07",135.1689,135.2288,131.875,132.8432,885600.0],["2026-04-08",138.9519,142.2058,137.9138,138.902,1051300.0],["2026-04-09",137.5645,141.7866,137.2451,139.97,1229100.0],["2026-04-10",140.23,140.74,138.71,140.12,1232900.0],["2026-04-13",140.97,141.99,139.1,141.31,1089100.0],["2026-04-14",141.57,143.89,141.49,141.94,1024600.0],["2026-04-15",141.22,141.47,139.34,140.13,861000.0],["2026-04-16",141.4,141.99,138.61,138.9,721000.0],["2026-04-17",141.31,149.5,141.31,146.68,1649700.0],["2026-04-20",145.9,147.34,145.1,147.29,826700.0],["2026-04-21",153.65,153.88,148.07,148.32,1087500.0],["2026-04-22",150.1,150.45,147.63,148.02,743200.0],["2026-04-23",148.74,149.96,146.38,149.25,723900.0],["2026-04-24",148.92,149.99,146.58,146.64,829300.0],["2026-04-27",146.0,148.41,144.88,147.36,783100.0],["2026-04-28",148.3,148.77,143.1,143.73,756400.0],["2026-04-29",142.87,143.68,138.81,139.57,935100.0],["2026-04-30",140.55,142.34,140.01,142.14,973300.0],["2026-05-01",143.4,143.48,139.41,139.84,780100.0],["2026-05-04",138.32,139.08,134.54,135.05,836000.0],["2026-05-05",135.59,138.26,135.28,137.28,725200.0],["2026-05-06",141.25,143.57,140.11,141.6,1664100.0],["2026-05-07",142.37,143.48,136.88,137.09,910700.0],["2026-05-08",137.89,138.79,136.53,137.89,749900.0],["2026-05-11",137.66,138.34,134.75,135.15,980000.0],["2026-05-12",135.57,136.09,132.24,134.42,912400.0],["2026-05-13",133.47,133.91,131.65,132.88,915500.0],["2026-05-14",134.43,134.52,131.84,132.0,919200.0],["2026-05-15",131.7,132.03,126.09,126.22,1274600.0],["2026-05-18",127.86,129.55,126.01,126.97,1184600.0],["2026-05-19",126.0,126.14,123.15,124.14,1923900.0],["2026-05-20",128.54,136.41,126.55,136.31,1943500.0],["2026-05-21",133.92,135.33,131.89,134.51,1549900.0],["2026-05-22",135.2,135.5,132.21,134.33,1047700.0],["2026-05-26",135.35,138.41,134.52,137.85,1251700.0],["2026-05-27",139.15,144.4,139.15,139.96,1328600.0],["2026-05-28",138.71,139.26,136.85,138.14,716500.0],["2026-05-29",138.19,140.46,137.29,138.54,1183000.0],["2026-06-01",139.02,140.02,136.92,138.38,1346600.0],["2026-06-02",138.28,139.67,137.11,139.53,709700.0],["2026-06-03",137.47,139.43,136.35,137.42,945400.0],["2026-06-04",138.89,141.12,138.08,139.82,764400.0],["2026-06-05",138.61,139.4,137.31,137.91,1033500.0],["2026-06-08",137.65,138.44,136.77,137.16,635900.0],["2026-06-09",139.53,146.53,139.31,144.14,1436400.0],["2026-06-10",143.55,144.19,138.3,138.9,948300.0],["2026-06-11",139.6,147.45,139.6,147.21,1121900.0],["2026-06-12",147.11,148.81,145.81,147.1,1187300.0],["2026-06-15",149.99,152.58,147.98,148.71,1148200.0],["2026-06-16",149.45,154.33,149.45,153.27,1700700.0],["2026-06-17",152.55,158.0,149.64,149.66,1786100.0],["2026-06-18",152.82,157.92,151.88,155.67,1851000.0],["2026-06-22",154.99,156.22,151.16,151.92,1472100.0],["2026-06-23",150.43,153.98,149.76,150.96,1252900.0],["2026-06-24",153.44,164.36,153.44,161.03,1446600.0],["2026-06-25",162.69,165.47,160.59,162.08,1158500.0],["2026-06-26",162.48,166.23,161.78,164.14,1663300.0],["2026-06-29",163.42,165.0,160.87,164.88,666200.0],["2026-06-30",165.0,165.44,162.89,164.75,1370700.0],["2026-07-01",162.91,164.72,157.32,157.37,1122700.0],["2026-07-02",158.81,159.73,154.8,157.14,865400.0],["2026-07-06",157.25,157.72,154.24,155.13,799079.976322],["2026-07-07",154.7,156.01,151.12,151.64,1272766.700657],["2026-07-08",149.61,150.015,145.08,145.57,1170442.056163],["2026-07-09",147.35,150.19,145.69,148.26,766033.061727],["2026-07-10",150.37,152.9799,149.27,149.49,778599.27072],["2026-07-13",149.03,150.95,147.16,148.15,740298.050472],["2026-07-14",151.26,152.93,147.85,152.53,1360372.544352],["2026-07-15",152.55,155.275,152.225,153.19,838227.688217],["2026-07-16",152.48,156.965,152.48,155.81,1274526.235846],["2026-07-17",154.33,157.51,150.45,150.76,775877.462395],["2026-07-20",152.26,152.45,146.62,146.94,713365.267921],["2026-07-21",146.99,147.795,145.37,147.2,971140.301472],["2026-07-22",147.99,150.3,146.79,148.98,1016692.212389],["2026-07-23",146,147.66,145.28,146.55,1094446.137906],["2026-07-24",146.94,152.26,146.3,149.87,723850.784194],["2026-07-27",152.43,154.39,150.575,151.01,457053.196025],["2026-07-28",153.2,155.53,152.8962,154.98,972361.959013],["2026-07-29",153,155.93,149.85,150.2,798918.222407],["2026-07-30",151.86,151.93,147.78,150.03,791488.813853],["2026-07-31",149.94,150.4,145.66,145.89,1093871.317408],["2026-08-03",148.86,152.3,148.01,150.46,614140.407286],["2026-08-04",151.67,154.35,150.56,153.24,708759.437714],["2026-08-05",152.5,155.97,151.805,154.97,762700.78202],["2026-08-06",154,154.27,150.1,151.33,651677.241907],["2026-08-07",152.71,155.5,151.965,155.09,586720.018325],["2026-08-10",153.67,153.67,149.4101,150.535,95858.874805],["2026-08-11",150.75,153.24,150.53,152.91,781297.316785],["2026-08-12",153.19,153.4,147.72,148.53,1021865.119891],["2026-08-13",151.05,151.105,148.23,149.31,873013.609479],["2026-08-14",148.45,149.97,147.43,148.27,739757.773355]]}