{"t":"TROW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-04-02",0.3073,0.3148,0.3073,0.3088,40921600.0],["1986-04-03",0.3088,0.3628,0.3088,0.3478,20761600.0],["1986-04-04",0.3478,0.3598,0.3448,0.3478,10419200.0],["1986-04-07",0.3478,0.3478,0.3358,0.3418,6387200.0],["1986-04-08",0.3418,0.3508,0.3328,0.3478,2768000.0],["1986-04-09",0.3478,0.3568,0.3478,0.3538,2454400.0],["1986-04-10",0.3538,0.3778,0.3538,0.3718,5267200.0],["1986-04-11",0.3748,0.3838,0.3748,0.3838,2464000.0],["1986-04-14",0.3838,0.3988,0.3808,0.3988,2601600.0],["1986-04-15",0.3988,0.4048,0.3928,0.4018,1648000.0],["1986-04-16",0.4018,0.4288,0.4018,0.4288,1993600.0],["1986-04-17",0.4288,0.4348,0.4258,0.4348,1296000.0],["1986-04-18",0.4348,0.4498,0.4318,0.4438,3625600.0],["1986-04-21",0.4438,0.4947,0.4438,0.4887,4800000.0],["1986-04-22",0.4887,0.5397,0.4827,0.5067,6912000.0],["1986-04-23",0.5067,0.5127,0.4917,0.5067,3430400.0],["1986-04-24",0.5067,0.5187,0.5067,0.5097,1353600.0],["1986-04-25",0.5097,0.5157,0.5037,0.5127,1228800.0],["1986-04-28",0.5127,0.5187,0.5097,0.5097,454400.0],["1986-04-29",0.5097,0.5127,0.5037,0.5127,3337600.0],["1986-04-30",0.5127,0.5127,0.4617,0.4617,4256000.0],["1986-05-01",0.4617,0.4617,0.4438,0.4468,2880000.0],["1986-05-02",0.4468,0.4513,0.4468,0.4498,838400.0],["1986-05-05",0.4498,0.4528,0.4468,0.4498,886400.0],["1986-05-06",0.4498,0.4528,0.4468,0.4498,1043200.0],["1986-05-07",0.4498,0.4498,0.4138,0.4228,3372800.0],["1986-05-08",0.4228,0.4258,0.3988,0.4168,3769600.0],["1986-05-09",0.4198,0.4363,0.4198,0.4288,2182400.0],["1986-05-12",0.4288,0.4288,0.4138,0.4168,889600.0],["1986-05-13",0.4168,0.4168,0.3838,0.3928,1440000.0],["1986-05-14",0.3928,0.4048,0.3898,0.4048,1078400.0],["1986-05-15",0.4048,0.4048,0.4018,0.4018,304000.0],["1986-05-16",0.4018,0.4048,0.3928,0.3958,1712000.0],["1986-05-19",0.3958,0.3958,0.3838,0.3868,707200.0],["1986-05-20",0.3868,0.3898,0.3838,0.3868,118400.0],["1986-05-21",0.3868,0.3988,0.3868,0.3928,419200.0],["1986-05-22",0.3928,0.3988,0.3928,0.3988,188800.0],["1986-05-23",0.3988,0.4318,0.3988,0.4288,1968000.0],["1986-05-27",0.4288,0.4587,0.4288,0.4587,1472000.0],["1986-05-28",0.4647,0.4737,0.4647,0.4677,1164800.0],["1986-05-29",0.4677,0.4707,0.4438,0.4587,1625600.0],["1986-05-30",0.4528,0.4528,0.4438,0.4468,614400.0],["1986-06-02",0.4468,0.4528,0.4348,0.4378,886400.0],["1986-06-03",0.4348,0.4348,0.4318,0.4348,320000.0],["1986-06-04",0.4348,0.4408,0.4318,0.4393,905600.0],["1986-06-05",0.4393,0.4528,0.4378,0.4498,1014400.0],["1986-06-06",0.4498,0.4498,0.4498,0.4498,19200.0],["1986-06-09",0.4498,0.4498,0.4348,0.4378,944000.0],["1986-06-10",0.4378,0.4378,0.4228,0.4318,998400.0],["1986-06-11",0.4318,0.4438,0.4318,0.4408,720000.0],["1986-06-12",0.4408,0.4468,0.4408,0.4408,214400.0],["1986-06-13",0.4408,0.4438,0.4408,0.4438,147200.0],["1986-06-16",0.4438,0.4528,0.4438,0.4468,336000.0],["1986-06-17",0.4468,0.4528,0.4468,0.4468,121600.0],["1986-06-18",0.4468,0.4468,0.4408,0.4408,403200.0],["1986-06-19",0.4408,0.4438,0.4378,0.4438,115200.0],["1986-06-20",0.4408,0.4408,0.4378,0.4378,28800.0],["1986-06-23",0.4378,0.4408,0.4378,0.4408,268800.0],["1986-06-24",0.4408,0.4408,0.4378,0.4378,102400.0],["1986-06-25",0.4378,0.4378,0.4288,0.4318,297600.0],["1986-06-26",0.4288,0.4288,0.4228,0.4228,108800.0],["1986-06-27",0.4228,0.4258,0.4198,0.4198,182400.0],["1986-06-30",0.4198,0.4258,0.4168,0.4168,147200.0],["1986-07-01",0.4168,0.4228,0.4018,0.4048,793600.0],["1986-07-02",0.4048,0.4048,0.3988,0.4018,1040000.0],["1986-07-03",0.4018,0.4048,0.3988,0.4018,243200.0],["1986-07-07",0.3988,0.3988,0.3913,0.3928,1472000.0],["1986-07-08",0.3928,0.3928,0.3868,0.3868,1068800.0],["1986-07-09",0.3868,0.3928,0.3868,0.3928,246400.0],["1986-07-10",0.3928,0.3928,0.3898,0.3898,371200.0],["1986-07-11",0.3868,0.3868,0.3838,0.3838,76800.0],["1986-07-14",0.3838,0.3838,0.3658,0.3658,1200000.0],["1986-07-15",0.3658,0.3658,0.3628,0.3628,246400.0],["1986-07-16",0.3628,0.3718,0.3628,0.3718,1062400.0],["1986-07-17",0.3718,0.3718,0.3658,0.3718,291200.0],["1986-07-18",0.3718,0.3718,0.3658,0.3658,2208000.0],["1986-07-21",0.3688,0.3718,0.3688,0.3688,364800.0],["1986-07-22",0.3688,0.3748,0.3688,0.3688,704000.0],["1986-07-23",0.3688,0.3748,0.3688,0.3688,83200.0],["1986-07-24",0.3688,0.3718,0.3688,0.3718,144000.0],["1986-07-25",0.3718,0.3718,0.3688,0.3688,118400.0],["1986-07-28",0.3718,0.3838,0.3718,0.3838,931200.0],["1986-07-29",0.3838,0.3838,0.3778,0.3778,147200.0],["1986-07-30",0.3778,0.3778,0.3748,0.3778,41600.0],["1986-07-31",0.3778,0.3808,0.3748,0.3808,22400.0],["1986-08-01",0.3808,0.3808,0.3718,0.3718,864000.0],["1986-08-04",0.3718,0.3718,0.3688,0.3688,688000.0],["1986-08-05",0.3688,0.3748,0.3688,0.3718,259200.0],["1986-08-06",0.3718,0.3748,0.3718,0.3718,166400.0],["1986-08-07",0.3718,0.3748,0.3718,0.3748,390400.0],["1986-08-08",0.3718,0.3718,0.3718,0.3718,332800.0],["1986-08-11",0.3718,0.3778,0.3718,0.3718,12800.0],["1986-08-12",0.3718,0.3778,0.3718,0.3778,134400.0],["1986-08-13",0.3778,0.3778,0.3718,0.3718,92800.0],["1986-08-14",0.3718,0.3778,0.3718,0.3748,640000.0],["1986-08-15",0.3748,0.3778,0.3748,0.3778,108800.0],["1986-08-18",0.3778,0.3808,0.3748,0.3778,185600.0],["1986-08-19",0.3778,0.3778,0.3748,0.3778,316800.0],["1986-08-20",0.3778,0.3808,0.3778,0.3808,19200.0],["1986-08-21",0.3808,0.3808,0.3778,0.3808,112000.0],["1986-08-22",0.3808,0.3808,0.3778,0.3778,25600.0],["1986-08-25",0.3778,0.3778,0.3778,0.3778,268800.0],["1986-08-26",0.3778,0.3808,0.3778,0.3778,83200.0],["1986-08-27",0.3778,0.3823,0.3778,0.3778,131200.0],["1986-08-28",0.3778,0.3808,0.3778,0.3808,672000.0],["1986-08-29",0.3808,0.3838,0.3778,0.3778,51200.0],["1986-09-02",0.3778,0.3838,0.3778,0.3778,60800.0],["1986-09-03",0.3778,0.3838,0.3778,0.3838,57600.0],["1986-09-04",0.3838,0.3898,0.3808,0.3868,883200.0],["1986-09-05",0.3868,0.3928,0.3868,0.3898,515200.0],["1986-09-08",0.3898,0.3928,0.3898,0.3928,627200.0],["1986-09-09",0.3928,0.3928,0.3898,0.3928,265600.0],["1986-09-10",0.3898,0.3898,0.3898,0.3898,70400.0],["1986-09-11",0.3898,0.3898,0.3808,0.3838,1408000.0],["1986-09-12",0.3808,0.3808,0.3748,0.3778,1804800.0],["1986-09-15",0.3778,0.3808,0.3688,0.3748,1116800.0],["1986-09-16",0.3718,0.3718,0.3658,0.3718,1043200.0],["1986-09-17",0.3718,0.3718,0.3658,0.3688,636800.0],["1986-09-18",0.3688,0.3688,0.3658,0.3658,854400.0],["1986-09-19",0.3658,0.3658,0.3418,0.3508,1849600.0],["1986-09-22",0.3508,0.3568,0.3508,0.3568,1120000.0],["1986-09-23",0.3568,0.3568,0.3508,0.3568,288000.0],["1986-09-24",0.3568,0.3598,0.3508,0.3568,1180800.0],["1986-09-25",0.3568,0.3598,0.3538,0.3598,307200.0],["1986-09-26",0.3598,0.3598,0.3538,0.3538,1206400.0],["1986-09-29",0.3538,0.3538,0.3388,0.3388,1193600.0],["1986-09-30",0.3388,0.3448,0.3388,0.3448,2396800.0],["1986-10-01",0.3448,0.3448,0.3418,0.3448,214400.0],["1986-10-02",0.3448,0.3448,0.3418,0.3418,310400.0],["1986-10-03",0.3418,0.3478,0.3418,0.3418,550400.0],["1986-10-06",0.3418,0.3448,0.3418,0.3418,947200.0],["1986-10-07",0.3448,0.3508,0.3448,0.3448,304000.0],["1986-10-08",0.3448,0.3643,0.3418,0.3628,1254400.0],["1986-10-09",0.3628,0.3658,0.3598,0.3658,403200.0],["1986-10-10",0.3658,0.3658,0.3598,0.3598,121600.0],["1986-10-13",0.3598,0.3658,0.3598,0.3658,12800.0],["1986-10-14",0.3658,0.3658,0.3598,0.3598,16000.0],["1986-10-15",0.3598,0.3658,0.3598,0.3658,163200.0],["1986-10-16",0.3628,0.3628,0.3598,0.3628,265600.0],["1986-10-17",0.3628,0.3658,0.3598,0.3658,246400.0],["1986-10-20",0.3658,0.3688,0.3628,0.3688,22400.0],["1986-10-21",0.3688,0.3688,0.3628,0.3628,105600.0],["1986-10-22",0.3628,0.3748,0.3628,0.3748,377600.0],["1986-10-23",0.3748,0.3838,0.3688,0.3838,364800.0],["1986-10-24",0.3838,0.4048,0.3808,0.4018,947200.0],["1986-10-27",0.4018,0.4168,0.4003,0.4003,598400.0],["1986-10-28",0.4018,0.4138,0.4018,0.4138,2380800.0],["1986-10-29",0.4138,0.4198,0.4078,0.4198,486400.0],["1986-10-30",0.4198,0.4378,0.4198,0.4258,876800.0],["1986-10-31",0.4258,0.4288,0.4198,0.4198,406400.0],["1986-11-03",0.4198,0.4198,0.4078,0.4093,627200.0],["1986-11-04",0.4093,0.4138,0.4078,0.4078,364800.0],["1986-11-05",0.4078,0.4108,0.4048,0.4108,176000.0],["1986-11-06",0.4108,0.4108,0.4018,0.4018,163200.0],["1986-11-07",0.4018,0.4078,0.4018,0.4078,67200.0],["1986-11-10",0.4078,0.4078,0.4018,0.4018,76800.0],["1986-11-11",0.4018,0.4048,0.4018,0.4018,92800.0],["1986-11-12",0.4018,0.4048,0.4018,0.4018,57600.0],["1986-11-13",0.4018,0.4048,0.4018,0.4018,403200.0],["1986-11-14",0.4018,0.4048,0.4018,0.4048,809600.0],["1986-11-17",0.4048,0.4048,0.4018,0.4018,358400.0],["1986-11-18",0.4018,0.4048,0.3958,0.3958,742400.0],["1986-11-19",0.3958,0.3988,0.3928,0.3928,137600.0],["1986-11-20",0.3928,0.3928,0.3928,0.3928,25600.0],["1986-11-21",0.3928,0.3928,0.3928,0.3928,73600.0],["1986-11-24",0.3928,0.3958,0.3928,0.3928,329600.0],["1986-11-25",0.3928,0.3928,0.3928,0.3928,195200.0],["1986-11-26",0.3928,0.3928,0.3928,0.3928,54400.0],["1986-11-28",0.3928,0.3928,0.3868,0.3928,384000.0],["1986-12-01",0.3928,0.3928,0.3838,0.3868,259200.0],["1986-12-02",0.3868,0.3898,0.3838,0.3898,118400.0],["1986-12-03",0.3898,0.3898,0.3868,0.3898,2012800.0],["1986-12-04",0.3898,0.3898,0.3868,0.3898,44800.0],["1986-12-05",0.3898,0.3898,0.3838,0.3838,451200.0],["1986-12-08",0.3808,0.3808,0.3688,0.3718,1532800.0],["1986-12-09",0.3718,0.3748,0.3688,0.3688,2700800.0],["1986-12-10",0.3688,0.3778,0.3688,0.3778,310400.0],["1986-12-11",0.3778,0.3778,0.3748,0.3778,220800.0],["1986-12-12",0.3778,0.3853,0.3748,0.3808,1977600.0],["1986-12-15",0.3808,0.3838,0.3778,0.3778,336000.0],["1986-12-16",0.3778,0.3838,0.3778,0.3778,3500800.0],["1986-12-17",0.3778,0.3838,0.3778,0.3808,1267200.0],["1986-12-18",0.3808,0.3808,0.3778,0.3778,662400.0],["1986-12-19",0.379,0.382,0.379,0.379,60800.0],["1986-12-22",0.379,0.382,0.379,0.382,156800.0],["1986-12-23",0.382,0.382,0.373,0.376,2313600.0],["1986-12-24",0.376,0.379,0.373,0.373,2345600.0],["1986-12-26",0.373,0.373,0.37,0.373,176000.0],["1986-12-29",0.373,0.373,0.37,0.37,166400.0],["1986-12-30",0.37,0.373,0.367,0.367,2499200.0],["1986-12-31",0.367,0.373,0.367,0.367,1475200.0],["1987-01-02",0.373,0.382,0.373,0.379,1379200.0],["1987-01-05",0.379,0.391,0.376,0.391,531200.0],["1987-01-06",0.391,0.394,0.388,0.391,4124800.0],["1987-01-07",0.391,0.394,0.388,0.394,1299200.0],["1987-01-08",0.394,0.4061,0.391,0.4061,697600.0],["1987-01-09",0.4061,0.4181,0.4061,0.4121,1113600.0],["1987-01-12",0.4181,0.4392,0.4181,0.4361,1686400.0],["1987-01-13",0.4361,0.4392,0.4331,0.4361,576000.0],["1987-01-14",0.4361,0.4482,0.4361,0.4467,1484800.0],["1987-01-15",0.4467,0.4692,0.4452,0.4632,1190400.0],["1987-01-16",0.4632,0.4722,0.4632,0.4662,579200.0],["1987-01-19",0.4662,0.4692,0.4512,0.4572,1814400.0],["1987-01-20",0.4572,0.4572,0.4482,0.4512,1916800.0],["1987-01-21",0.4512,0.4512,0.4482,0.4482,652800.0],["1987-01-22",0.4482,0.4512,0.4452,0.4452,579200.0],["1987-01-23",0.4452,0.4512,0.4452,0.4482,1478400.0],["1987-01-26",0.4482,0.4542,0.4452,0.4482,112000.0],["1987-01-27",0.4452,0.4452,0.4361,0.4392,672000.0],["1987-01-28",0.4392,0.4722,0.4361,0.4722,2912000.0],["1987-01-29",0.4752,0.4963,0.4752,0.4903,1993600.0],["1987-01-30",0.4903,0.4933,0.4813,0.4873,2076800.0],["1987-02-02",0.4903,0.4993,0.4903,0.4963,704000.0],["1987-02-03",0.4963,0.4993,0.4933,0.4993,44800.0],["1987-02-04",0.4993,0.5234,0.4933,0.5204,1641600.0],["1987-02-05",0.5264,0.5474,0.5264,0.5414,1536000.0],["1987-02-06",0.5414,0.5414,0.5354,0.5354,371200.0],["1987-02-09",0.5354,0.5414,0.5354,0.5354,425600.0],["1987-02-10",0.5354,0.5354,0.5144,0.5234,1472000.0],["1987-02-11",0.5234,0.5354,0.5234,0.5354,336000.0],["1987-02-12",0.5354,0.5384,0.5339,0.5354,435200.0],["1987-02-13",0.5354,0.5444,0.5354,0.5384,611200.0],["1987-02-17",0.5384,0.5896,0.5384,0.5865,2089600.0],["1987-02-18",0.5865,0.5986,0.5685,0.5835,3222400.0],["1987-02-19",0.5805,0.5805,0.5775,0.5805,352000.0],["1987-02-20",0.5805,0.5805,0.5775,0.5775,598400.0],["1987-02-23",0.5775,0.5805,0.5655,0.5655,1065600.0],["1987-02-24",0.5655,0.5715,0.5655,0.5655,326400.0],["1987-02-25",0.5655,0.5745,0.5655,0.5685,172800.0],["1987-02-26",0.5685,0.5745,0.5685,0.5715,358400.0],["1987-02-27",0.5745,0.5835,0.5745,0.5835,304000.0],["1987-03-02",0.5835,0.5926,0.5835,0.5895,998400.0],["1987-03-03",0.5896,0.5926,0.5865,0.5865,800000.0],["1987-03-04",0.5865,0.6136,0.5865,0.6106,1129600.0],["1987-03-05",0.6106,0.6136,0.6106,0.6106,592000.0],["1987-03-06",0.6106,0.6136,0.6016,0.6076,323200.0],["1987-03-09",0.6046,0.6046,0.5865,0.5865,473600.0],["1987-03-10",0.5865,0.5896,0.5835,0.5835,576000.0],["1987-03-11",0.5835,0.5911,0.5805,0.5835,1388800.0],["1987-03-12",0.5835,0.5835,0.5775,0.5775,44800.0],["1987-03-13",0.5775,0.5775,0.5655,0.5655,489600.0],["1987-03-16",0.5595,0.5595,0.5354,0.5354,252800.0],["1987-03-17",0.5354,0.5354,0.5234,0.5234,838400.0],["1987-03-18",0.5234,0.5384,0.5234,0.5384,480000.0],["1987-03-19",0.5384,0.5384,0.5384,0.5384,60800.0],["1987-03-20",0.5384,0.5474,0.5354,0.5474,608000.0],["1987-03-23",0.5486,0.5486,0.5426,0.5456,166400.0],["1987-03-24",0.5456,0.5486,0.5426,0.5426,262400.0],["1987-03-25",0.5426,0.5456,0.5245,0.5245,838400.0],["1987-03-26",0.5245,0.5426,0.5245,0.5396,896000.0],["1987-03-27",0.5396,0.5486,0.5396,0.5456,3296000.0],["1987-03-30",0.5456,0.5486,0.5245,0.5275,921600.0],["1987-03-31",0.5306,0.5336,0.5306,0.5306,572800.0],["1987-04-01",0.5306,0.5336,0.5245,0.5245,467200.0],["1987-04-02",0.5245,0.5306,0.5245,0.5275,310400.0],["1987-04-03",0.5275,0.5486,0.5245,0.5456,1014400.0],["1987-04-06",0.5456,0.5607,0.5456,0.5547,393600.0],["1987-04-07",0.5547,0.5697,0.5547,0.5637,320000.0],["1987-04-08",0.5607,0.5607,0.5547,0.5547,265600.0],["1987-04-09",0.5547,0.5607,0.5396,0.5426,460800.0],["1987-04-10",0.5396,0.5396,0.5275,0.5336,1126400.0],["1987-04-13",0.5306,0.5306,0.5185,0.5185,768000.0],["1987-04-14",0.5095,0.5095,0.4944,0.5064,988800.0],["1987-04-15",0.5064,0.5155,0.5064,0.5125,419200.0],["1987-04-16",0.5125,0.5155,0.5064,0.5095,979200.0],["1987-04-20",0.5095,0.5095,0.4853,0.4884,3987200.0],["1987-04-21",0.4853,0.4853,0.4733,0.4853,803200.0],["1987-04-22",0.4853,0.5004,0.4853,0.4914,2688000.0],["1987-04-23",0.4914,0.4914,0.4733,0.4733,691200.0],["1987-04-24",0.4703,0.4703,0.4522,0.4582,441600.0],["1987-04-27",0.4582,0.4703,0.4492,0.4703,710400.0],["1987-04-28",0.4733,0.4853,0.4733,0.4853,582400.0],["1987-04-29",0.4944,0.5034,0.4944,0.5004,521600.0],["1987-04-30",0.5004,0.5034,0.4974,0.4974,803200.0],["1987-05-01",0.4974,0.5034,0.4823,0.4853,880000.0],["1987-05-04",0.4823,0.4823,0.4733,0.4733,214400.0],["1987-05-05",0.4733,0.4884,0.4733,0.4884,2416000.0],["1987-05-06",0.4914,0.4974,0.4914,0.4974,323200.0],["1987-05-07",0.4974,0.4974,0.4884,0.4914,393600.0],["1987-05-08",0.4914,0.4914,0.4793,0.4793,665600.0],["1987-05-11",0.4793,0.4823,0.4763,0.4763,105600.0],["1987-05-12",0.4763,0.4763,0.4673,0.4673,1539200.0],["1987-05-13",0.4703,0.4733,0.4703,0.4733,1011200.0],["1987-05-14",0.4733,0.4793,0.4733,0.4733,412800.0],["1987-05-15",0.4733,0.4793,0.4733,0.4793,83200.0],["1987-05-18",0.4793,0.4793,0.4703,0.4763,150400.0],["1987-05-19",0.4763,0.4793,0.4733,0.4733,227200.0],["1987-05-20",0.4673,0.4673,0.4612,0.4673,892800.0],["1987-05-21",0.4642,0.4642,0.4642,0.4642,3200.0],["1987-05-22",0.4642,0.4673,0.4371,0.4401,1824000.0],["1987-05-26",0.4401,0.4431,0.4341,0.4371,716800.0],["1987-05-27",0.4371,0.4431,0.4341,0.4431,563200.0],["1987-05-28",0.4431,0.4431,0.4401,0.4431,25600.0],["1987-05-29",0.4431,0.4492,0.4431,0.4492,140800.0],["1987-06-01",0.4492,0.4522,0.4431,0.4431,547200.0],["1987-06-02",0.4431,0.4431,0.4431,0.4431,3200.0],["1987-06-03",0.4431,0.4492,0.4431,0.4492,70400.0],["1987-06-04",0.4492,0.4642,0.4462,0.4642,844800.0],["1987-06-05",0.4642,0.4703,0.4612,0.4612,425600.0],["1987-06-08",0.4612,0.4612,0.4552,0.4612,83200.0],["1987-06-09",0.4612,0.4612,0.4492,0.4492,995200.0],["1987-06-10",0.4492,0.4522,0.4431,0.4522,131200.0],["1987-06-11",0.4492,0.4492,0.4401,0.4401,624000.0],["1987-06-12",0.4431,0.4492,0.4431,0.4431,508800.0],["1987-06-15",0.4462,0.4522,0.4462,0.4522,336000.0],["1987-06-16",0.4522,0.4552,0.4492,0.4552,25600.0],["1987-06-17",0.4552,0.4552,0.4492,0.4492,777600.0],["1987-06-18",0.4492,0.4492,0.4492,0.4492,102400.0],["1987-06-19",0.4492,0.4522,0.4492,0.4492,99200.0],["1987-06-22",0.4504,0.4594,0.4504,0.4594,96000.0],["1987-06-23",0.4564,0.4564,0.4534,0.4534,156800.0],["1987-06-24",0.4534,0.4655,0.4534,0.4655,355200.0],["1987-06-25",0.4685,0.4715,0.4685,0.4715,64000.0],["1987-06-26",0.4715,0.4776,0.4715,0.4715,227200.0],["1987-06-29",0.4715,0.4776,0.4715,0.4715,35200.0],["1987-06-30",0.4715,0.4746,0.4655,0.4655,892800.0],["1987-07-01",0.4655,0.4776,0.4655,0.4685,425600.0],["1987-07-02",0.4685,0.4715,0.4655,0.4655,16000.0],["1987-07-06",0.4655,0.4685,0.4625,0.4655,1913600.0],["1987-07-07",0.4655,0.4685,0.4625,0.4625,99200.0],["1987-07-08",0.4625,0.4655,0.4564,0.4655,726400.0],["1987-07-09",0.4655,0.4655,0.4443,0.4519,1561600.0],["1987-07-10",0.4489,0.4489,0.4474,0.4474,700800.0],["1987-07-13",0.4474,0.4474,0.4443,0.4474,300800.0],["1987-07-14",0.4474,0.4564,0.4474,0.4534,1526400.0],["1987-07-15",0.4549,0.4564,0.4549,0.4564,64000.0],["1987-07-16",0.4534,0.4534,0.4534,0.4534,9600.0],["1987-07-17",0.4534,0.4594,0.4534,0.4564,124800.0],["1987-07-20",0.4534,0.4534,0.4504,0.4504,25600.0],["1987-07-21",0.4504,0.4549,0.4489,0.4519,2857600.0],["1987-07-22",0.4504,0.4504,0.4504,0.4504,41600.0],["1987-07-23",0.4504,0.4594,0.4504,0.4564,89600.0],["1987-07-24",0.4594,0.4715,0.4594,0.4715,348800.0],["1987-07-27",0.4715,0.4836,0.4715,0.4836,838400.0],["1987-07-28",0.4836,0.4836,0.4746,0.4746,51200.0],["1987-07-29",0.4836,0.4927,0.4836,0.4897,294400.0],["1987-07-30",0.4897,0.4957,0.4866,0.4897,1532800.0],["1987-07-31",0.4897,0.4927,0.4897,0.4897,467200.0],["1987-08-03",0.4897,0.4897,0.4836,0.4836,659200.0],["1987-08-04",0.4836,0.4866,0.4836,0.4836,352000.0],["1987-08-05",0.4806,0.4806,0.4806,0.4806,9600.0],["1987-08-06",0.4806,0.4806,0.4746,0.4776,112000.0],["1987-08-07",0.4776,0.4806,0.4715,0.4715,1763200.0],["1987-08-10",0.4715,0.4776,0.4685,0.4746,233600.0],["1987-08-11",0.4776,0.4806,0.4776,0.4776,521600.0],["1987-08-12",0.4776,0.4806,0.4776,0.4776,137600.0],["1987-08-13",0.4776,0.4806,0.4776,0.4806,832000.0],["1987-08-14",0.4806,0.4806,0.4776,0.4776,80000.0],["1987-08-17",0.4776,0.4836,0.4776,0.4836,179200.0],["1987-08-18",0.4836,0.4836,0.4776,0.4776,534400.0],["1987-08-19",0.4776,0.4806,0.4776,0.4806,32000.0],["1987-08-20",0.4806,0.4806,0.4776,0.4776,1113600.0],["1987-08-21",0.4776,0.4776,0.4776,0.4776,19200.0],["1987-08-24",0.4776,0.4776,0.4776,0.4776,211200.0],["1987-08-25",0.4776,0.4776,0.4746,0.4746,57600.0],["1987-08-26",0.4746,0.4746,0.4746,0.4746,16000.0],["1987-08-27",0.4746,0.4776,0.4655,0.4655,428800.0],["1987-08-28",0.4655,0.4685,0.4655,0.4655,230400.0],["1987-08-31",0.4655,0.4655,0.4655,0.4655,28800.0],["1987-09-01",0.4655,0.4685,0.4594,0.4625,291200.0],["1987-09-02",0.4625,0.4625,0.4594,0.4594,128000.0],["1987-09-03",0.4594,0.4625,0.4443,0.4443,1840000.0],["1987-09-04",0.4443,0.4443,0.4353,0.4383,195200.0],["1987-09-08",0.4353,0.4353,0.4141,0.4171,563200.0],["1987-09-09",0.4171,0.4171,0.405,0.405,598400.0],["1987-09-10",0.405,0.4111,0.405,0.4111,441600.0],["1987-09-11",0.4111,0.4111,0.405,0.4081,883200.0],["1987-09-14",0.4081,0.4111,0.405,0.405,1036800.0],["1987-09-15",0.405,0.4081,0.402,0.4081,80000.0],["1987-09-16",0.4081,0.4111,0.396,0.396,342400.0],["1987-09-17",0.396,0.396,0.3899,0.3899,188800.0],["1987-09-18",0.3899,0.3899,0.3899,0.3899,25600.0],["1987-09-21",0.3911,0.3972,0.3881,0.3911,662400.0],["1987-09-22",0.3911,0.3942,0.3911,0.3942,32000.0],["1987-09-23",0.3942,0.4063,0.3942,0.4063,1056000.0],["1987-09-24",0.4063,0.4063,0.4002,0.4063,332800.0],["1987-09-25",0.4063,0.4063,0.4063,0.4063,16000.0],["1987-09-28",0.4063,0.4093,0.4033,0.4093,921600.0],["1987-09-29",0.4093,0.4184,0.4093,0.4154,374400.0],["1987-09-30",0.4154,0.4184,0.4033,0.4033,1116800.0],["1987-10-01",0.4093,0.4124,0.4093,0.4093,400000.0],["1987-10-02",0.4124,0.4215,0.4124,0.4184,912000.0],["1987-10-05",0.4215,0.4321,0.4215,0.4306,1507200.0],["1987-10-06",0.4306,0.4396,0.4275,0.4336,2476800.0],["1987-10-07",0.4336,0.4578,0.4306,0.4457,1417600.0],["1987-10-08",0.4457,0.4487,0.4396,0.4396,476800.0],["1987-10-09",0.4396,0.4396,0.4336,0.4396,169600.0],["1987-10-12",0.4336,0.4336,0.4275,0.4336,3158400.0],["1987-10-13",0.4336,0.4396,0.4306,0.4336,707200.0],["1987-10-14",0.4336,0.4366,0.4306,0.4306,844800.0],["1987-10-15",0.4306,0.4336,0.4275,0.4306,924800.0],["1987-10-16",0.4275,0.4275,0.4093,0.4093,857600.0],["1987-10-19",0.4063,0.4063,0.376,0.376,854400.0],["1987-10-20",0.376,0.376,0.3305,0.3305,1340800.0],["1987-10-21",0.3366,0.3487,0.3366,0.3487,1366400.0],["1987-10-22",0.3426,0.3426,0.3153,0.3153,588800.0],["1987-10-23",0.3123,0.3123,0.2638,0.2699,1580800.0],["1987-10-26",0.2699,0.2759,0.2547,0.2547,515200.0],["1987-10-27",0.2547,0.2608,0.2365,0.2426,1235200.0],["1987-10-28",0.2365,0.2365,0.2122,0.2274,1504000.0],["1987-10-29",0.2274,0.2365,0.2244,0.2335,950400.0],["1987-10-30",0.2426,0.2608,0.2426,0.2608,1686400.0],["1987-11-02",0.2608,0.2789,0.2547,0.2638,816000.0],["1987-11-03",0.2638,0.2699,0.2486,0.2486,617600.0],["1987-11-04",0.2486,0.2517,0.2426,0.2456,396800.0],["1987-11-05",0.2456,0.2456,0.2335,0.2395,297600.0],["1987-11-06",0.2395,0.2517,0.2365,0.2395,736000.0],["1987-11-09",0.2335,0.2335,0.2183,0.2213,550400.0],["1987-11-10",0.2213,0.2244,0.2183,0.2244,156800.0],["1987-11-11",0.2244,0.2335,0.2244,0.2244,1353600.0],["1987-11-12",0.2274,0.2365,0.2274,0.2365,1420800.0],["1987-11-13",0.2365,0.2547,0.2335,0.2547,1052800.0],["1987-11-16",0.2547,0.2608,0.2501,0.2547,1555200.0],["1987-11-17",0.2547,0.2547,0.2456,0.2456,2291200.0],["1987-11-18",0.2456,0.2486,0.2426,0.2456,1148800.0],["1987-11-19",0.2456,0.2486,0.2426,0.2426,1075200.0],["1987-11-20",0.2426,0.2456,0.2426,0.2426,172800.0],["1987-11-23",0.2426,0.2486,0.2426,0.2456,892800.0],["1987-11-24",0.2486,0.2577,0.2486,0.2517,425600.0],["1987-11-25",0.2517,0.2547,0.2486,0.2547,19200.0],["1987-11-27",0.2547,0.2547,0.2486,0.2517,153600.0],["1987-11-30",0.2517,0.2517,0.2365,0.2426,300800.0],["1987-12-01",0.2426,0.2456,0.2395,0.2426,211200.0],["1987-12-02",0.2426,0.2426,0.2426,0.2426,9600.0],["1987-12-03",0.2365,0.2365,0.2335,0.2335,358400.0],["1987-12-04",0.2335,0.2365,0.2274,0.2304,438400.0],["1987-12-07",0.2304,0.2365,0.2274,0.2304,444800.0],["1987-12-08",0.2304,0.2395,0.2304,0.2395,784000.0],["1987-12-09",0.2335,0.2335,0.2335,0.2335,169600.0],["1987-12-10",0.2335,0.2335,0.2183,0.2183,508800.0],["1987-12-11",0.2183,0.2244,0.2153,0.2244,208000.0],["1987-12-14",0.2244,0.2244,0.2153,0.2183,316800.0],["1987-12-15",0.2183,0.2213,0.2183,0.2183,476800.0],["1987-12-16",0.2183,0.2213,0.2122,0.2153,1552000.0],["1987-12-17",0.2183,0.2274,0.2183,0.2244,1536000.0],["1987-12-18",0.2244,0.2304,0.2183,0.2304,1916800.0],["1987-12-21",0.2304,0.2577,0.2304,0.2426,1475200.0],["1987-12-22",0.2426,0.2486,0.2335,0.2486,908800.0],["1987-12-23",0.2486,0.2577,0.2426,0.2577,963200.0],["1987-12-24",0.2594,0.2716,0.2564,0.2686,1452800.0],["1987-12-28",0.2686,0.2686,0.2533,0.2564,1126400.0],["1987-12-29",0.2564,0.2564,0.2411,0.2472,550400.0],["1987-12-30",0.2472,0.2503,0.2411,0.2472,704000.0],["1987-12-31",0.2472,0.2472,0.2381,0.2442,435200.0],["1988-01-04",0.2442,0.2655,0.2411,0.2625,1257600.0],["1988-01-05",0.2625,0.2777,0.2625,0.2686,1267200.0],["1988-01-06",0.2686,0.2716,0.2564,0.2625,723200.0],["1988-01-07",0.2625,0.2625,0.2564,0.2625,99200.0],["1988-01-08",0.2625,0.2686,0.2594,0.2594,451200.0],["1988-01-11",0.2594,0.2625,0.2564,0.2625,1238400.0],["1988-01-12",0.2625,0.2716,0.2594,0.2716,636800.0],["1988-01-13",0.2716,0.2777,0.2655,0.2686,211200.0],["1988-01-14",0.2686,0.2747,0.2686,0.2686,256000.0],["1988-01-15",0.2777,0.2839,0.2777,0.2777,534400.0],["1988-01-18",0.2839,0.2839,0.2839,0.2839,32000.0],["1988-01-19",0.2839,0.2839,0.2808,0.2808,121600.0],["1988-01-20",0.2808,0.2839,0.2747,0.2808,1187200.0],["1988-01-21",0.2808,0.2839,0.2777,0.2777,195200.0],["1988-01-22",0.2777,0.2808,0.2777,0.2808,80000.0],["1988-01-25",0.2808,0.2869,0.2808,0.2869,563200.0],["1988-01-26",0.2869,0.2961,0.2808,0.2961,1145600.0],["1988-01-27",0.2961,0.2961,0.29,0.293,326400.0],["1988-01-28",0.293,0.2961,0.29,0.2961,691200.0],["1988-01-29",0.2961,0.3022,0.293,0.2991,297600.0],["1988-02-01",0.3022,0.3266,0.3022,0.3144,1081600.0],["1988-02-02",0.3144,0.3205,0.3128,0.3144,579200.0],["1988-02-03",0.3144,0.3174,0.3144,0.3174,275200.0],["1988-02-04",0.3174,0.3174,0.3144,0.3144,19200.0],["1988-02-05",0.3144,0.3205,0.3144,0.3174,678400.0],["1988-02-08",0.3174,0.3235,0.3144,0.3144,332800.0],["1988-02-09",0.3174,0.3174,0.3174,0.3174,16000.0],["1988-02-10",0.3174,0.3174,0.3144,0.3144,64000.0],["1988-02-11",0.3144,0.3296,0.3144,0.3205,1075200.0],["1988-02-12",0.3205,0.3266,0.3205,0.3205,1276800.0],["1988-02-16",0.3205,0.3296,0.3205,0.3296,5318400.0],["1988-02-17",0.3296,0.3327,0.3266,0.3327,502400.0],["1988-02-18",0.3327,0.3327,0.3266,0.3327,51200.0],["1988-02-19",0.3296,0.3296,0.3266,0.3296,83200.0],["1988-02-22",0.3296,0.3357,0.3296,0.3327,156800.0],["1988-02-23",0.3327,0.3418,0.3327,0.3357,76800.0],["1988-02-24",0.3357,0.3418,0.3357,0.3418,86400.0],["1988-02-25",0.3418,0.3449,0.3357,0.3434,643200.0],["1988-02-26",0.3434,0.351,0.3388,0.351,579200.0],["1988-02-29",0.351,0.3571,0.3495,0.3571,355200.0],["1988-03-01",0.3571,0.3571,0.351,0.351,310400.0],["1988-03-02",0.351,0.3541,0.351,0.3541,227200.0],["1988-03-03",0.3541,0.3571,0.3449,0.3449,288000.0],["1988-03-04",0.3449,0.3479,0.3449,0.3479,147200.0],["1988-03-07",0.3479,0.3479,0.3418,0.3418,28800.0],["1988-03-08",0.3418,0.3479,0.3418,0.3418,41600.0],["1988-03-09",0.3418,0.3495,0.3418,0.3495,860800.0],["1988-03-10",0.3479,0.3479,0.3418,0.3418,342400.0],["1988-03-11",0.3418,0.3418,0.3296,0.3296,544000.0],["1988-03-14",0.3296,0.3388,0.3296,0.3388,288000.0],["1988-03-15",0.3388,0.3449,0.3388,0.3449,998400.0],["1988-03-16",0.3449,0.3449,0.3388,0.3418,227200.0],["1988-03-17",0.3418,0.3418,0.3388,0.3388,41600.0],["1988-03-18",0.3418,0.3418,0.3418,0.3418,115200.0],["1988-03-21",0.3436,0.3436,0.3374,0.3374,336000.0],["1988-03-22",0.3374,0.3405,0.3344,0.3374,915200.0],["1988-03-23",0.3344,0.3344,0.3344,0.3344,112000.0],["1988-03-24",0.3344,0.3374,0.3344,0.3344,105600.0],["1988-03-25",0.3344,0.3374,0.3344,0.3374,492800.0],["1988-03-28",0.3374,0.3374,0.3313,0.3313,278400.0],["1988-03-29",0.3344,0.3344,0.3344,0.3344,57600.0],["1988-03-30",0.3344,0.3374,0.3344,0.3344,259200.0],["1988-03-31",0.3344,0.3374,0.3313,0.3374,2870400.0],["1988-04-04",0.3374,0.3405,0.3313,0.3405,713600.0],["1988-04-05",0.3436,0.3528,0.3436,0.3528,2582400.0],["1988-04-06",0.3436,0.3436,0.3436,0.3436,22400.0],["1988-04-07",0.3436,0.3528,0.3436,0.3436,25600.0],["1988-04-08",0.3466,0.3558,0.3466,0.3466,22400.0],["1988-04-11",0.3466,0.3497,0.3466,0.3466,304000.0],["1988-04-12",0.3466,0.3466,0.3466,0.3466,44800.0],["1988-04-13",0.3466,0.3466,0.3466,0.3466,6400.0],["1988-04-14",0.3466,0.3528,0.3405,0.3405,617600.0],["1988-04-15",0.3405,0.3436,0.339,0.3405,1488000.0],["1988-04-18",0.3405,0.3528,0.3374,0.3436,451200.0],["1988-04-19",0.3405,0.3405,0.3374,0.3405,1481600.0],["1988-04-20",0.3405,0.3466,0.3374,0.3374,147200.0],["1988-04-21",0.3374,0.3374,0.3313,0.3313,326400.0],["1988-04-22",0.3313,0.3344,0.3282,0.3344,489600.0],["1988-04-25",0.3313,0.3313,0.3252,0.3252,1990400.0],["1988-04-26",0.3252,0.3313,0.3252,0.3313,64000.0],["1988-04-27",0.3252,0.3252,0.3252,0.3252,57600.0],["1988-04-28",0.3252,0.3252,0.3221,0.3221,432000.0],["1988-04-29",0.3221,0.3313,0.3221,0.3252,476800.0],["1988-05-02",0.3252,0.3436,0.3252,0.3405,761600.0],["1988-05-03",0.3405,0.3436,0.3374,0.3436,38400.0],["1988-05-04",0.3374,0.3374,0.3374,0.3374,28800.0],["1988-05-05",0.3374,0.3405,0.3374,0.3374,278400.0],["1988-05-06",0.3374,0.3374,0.3313,0.3374,2422400.0],["1988-05-09",0.3374,0.3405,0.3374,0.3405,108800.0],["1988-05-10",0.3374,0.3374,0.3313,0.3313,256000.0],["1988-05-11",0.3313,0.3344,0.3221,0.3221,1987200.0],["1988-05-12",0.3221,0.3282,0.3221,0.3221,224000.0],["1988-05-13",0.3221,0.3282,0.3221,0.3282,668800.0],["1988-05-16",0.3282,0.3313,0.3252,0.3313,19200.0],["1988-05-17",0.3313,0.3374,0.3313,0.3374,1139200.0],["1988-05-18",0.3359,0.3359,0.3252,0.3282,1004800.0],["1988-05-19",0.3282,0.3282,0.3221,0.3221,236800.0],["1988-05-20",0.3252,0.3282,0.3252,0.3282,924800.0],["1988-05-23",0.3282,0.3282,0.3252,0.3252,326400.0],["1988-05-24",0.3252,0.3282,0.3252,0.3252,364800.0],["1988-05-25",0.3252,0.3252,0.3252,0.3252,6400.0],["1988-05-26",0.3252,0.3298,0.3252,0.3252,179200.0],["1988-05-27",0.3252,0.3252,0.3252,0.3252,3200.0],["1988-05-31",0.3252,0.3313,0.3252,0.3252,969600.0],["1988-06-01",0.3252,0.3313,0.3252,0.3313,643200.0],["1988-06-02",0.3313,0.3313,0.3282,0.3313,1132800.0],["1988-06-03",0.3313,0.3344,0.3282,0.3313,604800.0],["1988-06-06",0.3313,0.3374,0.3282,0.3282,291200.0],["1988-06-07",0.3282,0.3374,0.3282,0.3282,550400.0],["1988-06-08",0.3282,0.3405,0.3282,0.3405,531200.0],["1988-06-09",0.3405,0.3405,0.3374,0.3405,38400.0],["1988-06-10",0.3405,0.3405,0.3374,0.3405,1187200.0],["1988-06-13",0.3405,0.3528,0.3374,0.3528,1228800.0],["1988-06-14",0.3528,0.3666,0.3528,0.3666,582400.0],["1988-06-15",0.365,0.365,0.3589,0.3589,35200.0],["1988-06-16",0.3589,0.3589,0.3528,0.3558,1219200.0],["1988-06-17",0.3558,0.3558,0.3558,0.3558,32000.0],["1988-06-20",0.3576,0.3606,0.3576,0.3591,275200.0],["1988-06-21",0.3591,0.3637,0.3576,0.3606,908800.0],["1988-06-22",0.3606,0.3668,0.3606,0.3637,67200.0],["1988-06-23",0.3637,0.3976,0.3637,0.3884,1264000.0],["1988-06-24",0.3884,0.3976,0.3884,0.3976,841600.0],["1988-06-27",0.3945,0.3945,0.3884,0.3884,188800.0],["1988-06-28",0.3884,0.3945,0.3884,0.3945,41600.0],["1988-06-29",0.3915,0.3915,0.3853,0.3868,1289600.0],["1988-06-30",0.3868,0.3945,0.3853,0.3945,118400.0],["1988-07-01",0.3945,0.4007,0.3945,0.3976,272000.0],["1988-07-05",0.4038,0.4315,0.4038,0.4315,1171200.0],["1988-07-06",0.4315,0.4346,0.413,0.413,1612800.0],["1988-07-07",0.413,0.413,0.41,0.41,550400.0],["1988-07-08",0.41,0.413,0.41,0.41,195200.0],["1988-07-11",0.41,0.413,0.41,0.41,1056000.0],["1988-07-12",0.41,0.41,0.41,0.41,169600.0],["1988-07-13",0.41,0.41,0.41,0.41,6400.0],["1988-07-14",0.413,0.4161,0.413,0.4161,73600.0],["1988-07-15",0.4161,0.4192,0.41,0.4192,233600.0],["1988-07-18",0.4192,0.4223,0.41,0.4192,428800.0],["1988-07-19",0.4223,0.4254,0.4223,0.4254,147200.0],["1988-07-20",0.4223,0.4223,0.4223,0.4223,16000.0],["1988-07-21",0.4223,0.4285,0.4223,0.4223,38400.0],["1988-07-22",0.4223,0.4254,0.4223,0.4254,310400.0],["1988-07-25",0.4254,0.4285,0.4223,0.4223,19200.0],["1988-07-26",0.4223,0.4223,0.4223,0.4223,12800.0],["1988-07-27",0.4223,0.4223,0.4069,0.4069,390400.0],["1988-07-28",0.4069,0.4069,0.3945,0.4069,505600.0],["1988-07-29",0.4069,0.4069,0.4007,0.4069,118400.0],["1988-08-01",0.4069,0.41,0.4007,0.41,44800.0],["1988-08-02",0.41,0.413,0.4038,0.4069,374400.0],["1988-08-03",0.4069,0.413,0.4069,0.413,806400.0],["1988-08-04",0.41,0.41,0.4069,0.4069,102400.0],["1988-08-05",0.4069,0.4069,0.4007,0.4007,550400.0],["1988-08-08",0.3976,0.3976,0.3976,0.3976,32000.0],["1988-08-09",0.3976,0.4069,0.3915,0.3915,275200.0],["1988-08-10",0.3884,0.3884,0.3791,0.3791,291200.0],["1988-08-11",0.3791,0.3853,0.3699,0.373,992000.0],["1988-08-12",0.3791,0.3853,0.3791,0.3853,748800.0],["1988-08-15",0.3853,0.3884,0.3822,0.3884,521600.0],["1988-08-16",0.3884,0.3884,0.376,0.3884,713600.0],["1988-08-17",0.3884,0.3884,0.3822,0.3822,214400.0],["1988-08-18",0.3822,0.3884,0.3791,0.3884,336000.0],["1988-08-19",0.3853,0.3853,0.3791,0.3853,12800.0],["1988-08-22",0.3853,0.3884,0.3791,0.3791,89600.0],["1988-08-23",0.3791,0.3853,0.3761,0.3761,54400.0],["1988-08-24",0.3761,0.3761,0.3761,0.3761,6400.0],["1988-08-25",0.3761,0.3791,0.3761,0.3761,35200.0],["1988-08-26",0.3761,0.3822,0.3761,0.3761,105600.0],["1988-08-29",0.376,0.4069,0.376,0.4007,777600.0],["1988-08-30",0.4007,0.4007,0.3915,0.3915,355200.0],["1988-08-31",0.3945,0.3976,0.3945,0.3945,25600.0],["1988-09-01",0.3945,0.3976,0.3915,0.3976,67200.0],["1988-09-02",0.3976,0.3976,0.3945,0.3945,204800.0],["1988-09-06",0.4007,0.4007,0.4007,0.4007,6400.0],["1988-09-07",0.4007,0.4038,0.3945,0.4038,124800.0],["1988-09-08",0.3945,0.3945,0.3915,0.3915,38400.0],["1988-09-09",0.3915,0.3915,0.3915,0.3915,6400.0],["1988-09-12",0.3915,0.3915,0.3915,0.3915,0.0],["1988-09-13",0.3945,0.4069,0.3945,0.4069,518400.0],["1988-09-14",0.4069,0.4223,0.4007,0.4223,732800.0],["1988-09-15",0.4223,0.4254,0.4161,0.4192,160000.0],["1988-09-16",0.4192,0.4192,0.4192,0.4192,48000.0],["1988-09-19",0.4254,0.4377,0.4254,0.4315,624000.0],["1988-09-20",0.4315,0.4408,0.4315,0.4346,412800.0],["1988-09-21",0.4346,0.4346,0.4346,0.4346,35200.0],["1988-09-22",0.4346,0.4346,0.4315,0.4315,112000.0],["1988-09-23",0.4315,0.4331,0.4315,0.4315,518400.0],["1988-09-26",0.4333,0.4333,0.4333,0.4333,19200.0],["1988-09-27",0.4333,0.4333,0.4333,0.4333,3200.0],["1988-09-28",0.4333,0.4364,0.4333,0.4333,230400.0],["1988-09-29",0.4333,0.4348,0.4333,0.4333,92800.0],["1988-09-30",0.4364,0.4364,0.4364,0.4364,38400.0],["1988-10-03",0.4333,0.4333,0.4271,0.4333,102400.0],["1988-10-04",0.4333,0.4333,0.424,0.4255,1654400.0],["1988-10-05",0.4255,0.4271,0.4209,0.4271,124800.0],["1988-10-06",0.4271,0.4271,0.4209,0.4209,22400.0],["1988-10-07",0.4209,0.4209,0.4209,0.4209,25600.0],["1988-10-10",0.4209,0.4271,0.4209,0.424,313600.0],["1988-10-11",0.4209,0.4209,0.4147,0.4147,208000.0],["1988-10-12",0.4116,0.4116,0.4023,0.407,313600.0],["1988-10-13",0.4023,0.4023,0.4023,0.4023,19200.0],["1988-10-14",0.4023,0.4116,0.4023,0.4116,9600.0],["1988-10-17",0.407,0.407,0.3961,0.3961,422400.0],["1988-10-18",0.4023,0.4023,0.4023,0.4023,6400.0],["1988-10-19",0.4023,0.4023,0.3961,0.4023,195200.0],["1988-10-20",0.4023,0.4085,0.4023,0.4085,486400.0],["1988-10-21",0.4085,0.4085,0.4023,0.4023,217600.0],["1988-10-24",0.4023,0.4085,0.4023,0.4023,176000.0],["1988-10-25",0.4023,0.4085,0.4023,0.4023,252800.0],["1988-10-26",0.3961,0.3961,0.3961,0.3961,12800.0],["1988-10-27",0.3961,0.3961,0.3961,0.3961,0.0],["1988-10-28",0.3961,0.4054,0.3961,0.4054,345600.0],["1988-10-31",0.3992,0.3992,0.3992,0.3992,124800.0],["1988-11-01",0.4008,0.4054,0.4008,0.4054,224000.0],["1988-11-02",0.4054,0.4054,0.3992,0.4054,137600.0],["1988-11-03",0.4054,0.4147,0.4023,0.4085,467200.0],["1988-11-04",0.4085,0.4147,0.4054,0.4085,2902400.0],["1988-11-07",0.4085,0.4085,0.4054,0.4054,1184000.0],["1988-11-08",0.407,0.4147,0.407,0.4147,64000.0],["1988-11-09",0.4147,0.4209,0.4085,0.4178,489600.0],["1988-11-10",0.4178,0.4209,0.4147,0.4209,16000.0],["1988-11-11",0.4209,0.4209,0.4209,0.4209,0.0],["1988-11-14",0.4178,0.4178,0.4116,0.4116,188800.0],["1988-11-15",0.4116,0.4116,0.4116,0.4116,0.0],["1988-11-16",0.4116,0.4116,0.4085,0.4085,230400.0],["1988-11-17",0.4054,0.4054,0.4054,0.4054,96000.0],["1988-11-18",0.4054,0.4085,0.4054,0.4085,393600.0],["1988-11-21",0.4054,0.4054,0.4023,0.4023,313600.0],["1988-11-22",0.4023,0.4085,0.3992,0.4085,348800.0],["1988-11-23",0.4085,0.4085,0.3992,0.4054,595200.0],["1988-11-25",0.4054,0.4054,0.4054,0.4054,22400.0],["1988-11-28",0.4054,0.4116,0.4054,0.4116,313600.0],["1988-11-29",0.4116,0.4116,0.4054,0.4116,675200.0],["1988-11-30",0.4116,0.4116,0.4054,0.4116,48000.0],["1988-12-01",0.4116,0.4147,0.4085,0.4147,156800.0],["1988-12-02",0.4147,0.4147,0.4085,0.4085,44800.0],["1988-12-05",0.4085,0.4147,0.4085,0.4147,348800.0],["1988-12-06",0.4147,0.4147,0.4116,0.4147,316800.0],["1988-12-07",0.4147,0.4178,0.4116,0.4178,451200.0],["1988-12-08",0.4178,0.4178,0.4147,0.4178,19200.0],["1988-12-09",0.4178,0.4209,0.4147,0.4209,166400.0],["1988-12-12",0.4209,0.4209,0.4209,0.4209,243200.0],["1988-12-13",0.4209,0.424,0.4178,0.424,57600.0],["1988-12-14",0.424,0.424,0.4178,0.4209,2361600.0],["1988-12-15",0.4178,0.4178,0.4178,0.4178,438400.0],["1988-12-16",0.4178,0.4178,0.4116,0.4162,3177600.0],["1988-12-19",0.4162,0.4209,0.4147,0.4209,48000.0],["1988-12-20",0.4147,0.4147,0.4147,0.4147,12800.0],["1988-12-21",0.4147,0.424,0.4147,0.424,486400.0],["1988-12-22",0.424,0.424,0.4178,0.424,201600.0],["1988-12-23",0.4266,0.4266,0.4204,0.4266,12800.0],["1988-12-27",0.4204,0.4204,0.4204,0.4204,6400.0],["1988-12-28",0.4204,0.4266,0.4204,0.4204,86400.0],["1988-12-29",0.4204,0.4266,0.4204,0.4204,19200.0],["1988-12-30",0.4235,0.4328,0.4235,0.4297,409600.0],["1989-01-03",0.4297,0.4328,0.4282,0.4328,134400.0],["1989-01-04",0.4328,0.4359,0.4266,0.4328,217600.0],["1989-01-05",0.4359,0.4453,0.4359,0.4453,240000.0],["1989-01-06",0.4453,0.4515,0.4453,0.4515,224000.0],["1989-01-09",0.4515,0.4515,0.4453,0.4515,118400.0],["1989-01-10",0.4515,0.4515,0.4453,0.4453,6400.0],["1989-01-11",0.4453,0.4453,0.4453,0.4453,9600.0],["1989-01-12",0.4453,0.4515,0.4453,0.4515,28800.0],["1989-01-13",0.4515,0.4515,0.4422,0.4484,73600.0],["1989-01-16",0.4422,0.4422,0.4391,0.4422,124800.0],["1989-01-17",0.4422,0.4422,0.4406,0.4406,384000.0],["1989-01-18",0.4406,0.4453,0.4391,0.4437,160000.0],["1989-01-19",0.4437,0.4453,0.4422,0.4422,288000.0],["1989-01-20",0.4422,0.4484,0.4422,0.4484,1072000.0],["1989-01-23",0.4484,0.4484,0.4422,0.4484,22400.0],["1989-01-24",0.4484,0.4484,0.4422,0.4468,198400.0],["1989-01-25",0.4468,0.4484,0.4422,0.4453,51200.0],["1989-01-26",0.4453,0.4484,0.4453,0.4484,83200.0],["1989-01-27",0.4484,0.4484,0.4453,0.4484,1555200.0],["1989-01-30",0.4484,0.4608,0.4484,0.4546,691200.0],["1989-01-31",0.4608,0.4982,0.4608,0.4795,3417600.0],["1989-02-01",0.4795,0.4826,0.4764,0.4764,115200.0],["1989-02-02",0.4826,0.492,0.4826,0.492,412800.0],["1989-02-03",0.492,0.492,0.4858,0.492,73600.0],["1989-02-06",0.492,0.492,0.4858,0.4889,60800.0],["1989-02-07",0.4889,0.4889,0.4858,0.4858,22400.0],["1989-02-08",0.4858,0.492,0.4858,0.4858,201600.0],["1989-02-09",0.492,0.492,0.492,0.492,12800.0],["1989-02-10",0.4889,0.4889,0.4795,0.4826,1024000.0],["1989-02-13",0.4826,0.4826,0.4764,0.4764,748800.0],["1989-02-14",0.4764,0.4764,0.4764,0.4764,0.0],["1989-02-15",0.4764,0.4826,0.4764,0.4811,848000.0],["1989-02-16",0.4811,0.4826,0.4764,0.4764,137600.0],["1989-02-17",0.4826,0.4858,0.4826,0.4858,163200.0],["1989-02-21",0.4795,0.4795,0.4795,0.4795,3200.0],["1989-02-22",0.4795,0.4842,0.4764,0.4795,1046400.0],["1989-02-23",0.4795,0.4826,0.4764,0.4826,569600.0],["1989-02-24",0.4764,0.4764,0.4671,0.4671,233600.0],["1989-02-27",0.4671,0.4764,0.4671,0.4764,630400.0],["1989-02-28",0.4764,0.4795,0.4702,0.4795,480000.0],["1989-03-01",0.4764,0.4764,0.4764,0.4764,41600.0],["1989-03-02",0.4764,0.4764,0.4764,0.4764,0.0],["1989-03-03",0.4764,0.4858,0.4764,0.4826,332800.0],["1989-03-06",0.4826,0.4889,0.4826,0.4889,288000.0],["1989-03-07",0.4826,0.4826,0.4826,0.4826,3200.0],["1989-03-08",0.4826,0.4826,0.4826,0.4826,9600.0],["1989-03-09",0.4858,0.4889,0.4858,0.4858,160000.0],["1989-03-10",0.4858,0.4951,0.4858,0.4889,236800.0],["1989-03-13",0.4889,0.4951,0.4858,0.4889,294400.0],["1989-03-14",0.4889,0.5013,0.4889,0.4951,1004800.0],["1989-03-15",0.4951,0.5044,0.4951,0.5044,259200.0],["1989-03-16",0.5044,0.52,0.4982,0.5169,1174400.0],["1989-03-17",0.5169,0.52,0.5044,0.5076,896000.0],["1989-03-20",0.5076,0.5076,0.4982,0.4982,409600.0],["1989-03-21",0.5013,0.5044,0.5013,0.5044,92800.0],["1989-03-22",0.5071,0.5071,0.5008,0.5008,60800.0],["1989-03-23",0.5008,0.5071,0.5008,0.5008,419200.0],["1989-03-27",0.5008,0.5039,0.5008,0.5008,492800.0],["1989-03-28",0.5008,0.5039,0.5008,0.5039,89600.0],["1989-03-29",0.5039,0.5071,0.5008,0.5008,70400.0],["1989-03-30",0.5008,0.5071,0.5008,0.5071,819200.0],["1989-03-31",0.5039,0.5039,0.5008,0.5008,16000.0],["1989-04-03",0.5008,0.5071,0.5008,0.5071,1088000.0],["1989-04-04",0.5071,0.5071,0.5008,0.5008,25600.0],["1989-04-05",0.5008,0.5086,0.5008,0.5071,1024000.0],["1989-04-06",0.5071,0.5102,0.5039,0.5071,73600.0],["1989-04-07",0.5102,0.5227,0.5102,0.5196,505600.0],["1989-04-10",0.5196,0.5259,0.5165,0.5259,448000.0],["1989-04-11",0.5259,0.5384,0.5259,0.5384,364800.0],["1989-04-12",0.5384,0.5384,0.5321,0.5384,121600.0],["1989-04-13",0.5384,0.5384,0.5352,0.5384,102400.0],["1989-04-14",0.5384,0.5415,0.5352,0.5415,28800.0],["1989-04-17",0.5415,0.5415,0.5352,0.5415,41600.0],["1989-04-18",0.5415,0.5446,0.5352,0.5415,134400.0],["1989-04-19",0.5415,0.5572,0.5384,0.5509,326400.0],["1989-04-20",0.554,0.5634,0.554,0.5634,124800.0],["1989-04-21",0.5634,0.5697,0.5603,0.5697,323200.0],["1989-04-24",0.5697,0.5697,0.5603,0.5634,409600.0],["1989-04-25",0.5634,0.5759,0.5634,0.5728,1401600.0],["1989-04-26",0.5634,0.5634,0.5446,0.5446,1312000.0],["1989-04-27",0.5478,0.5572,0.5478,0.5478,713600.0],["1989-04-28",0.5509,0.5572,0.5509,0.5572,739200.0],["1989-05-01",0.5572,0.5572,0.5509,0.5572,332800.0],["1989-05-02",0.5572,0.5572,0.5509,0.5572,57600.0],["1989-05-03",0.5572,0.5572,0.5509,0.5509,153600.0],["1989-05-04",0.5509,0.5509,0.5509,0.5509,0.0],["1989-05-05",0.5509,0.554,0.5478,0.554,44800.0],["1989-05-08",0.5478,0.5478,0.5384,0.5478,531200.0],["1989-05-09",0.5446,0.5446,0.5384,0.5384,204800.0],["1989-05-10",0.5384,0.5415,0.5321,0.5415,224000.0],["1989-05-11",0.5415,0.5415,0.5321,0.5415,19200.0],["1989-05-12",0.5415,0.5446,0.5352,0.5352,230400.0],["1989-05-15",0.5415,0.5446,0.5415,0.5446,198400.0],["1989-05-16",0.5446,0.5478,0.5446,0.5446,12800.0],["1989-05-17",0.5446,0.5478,0.5415,0.5415,160000.0],["1989-05-18",0.5415,0.5478,0.5415,0.5431,505600.0],["1989-05-19",0.5431,0.5446,0.5384,0.5446,70400.0],["1989-05-22",0.5446,0.5446,0.5352,0.5446,848000.0],["1989-05-23",0.5415,0.5415,0.5415,0.5415,16000.0],["1989-05-24",0.5415,0.5415,0.5352,0.5352,176000.0],["1989-05-25",0.5352,0.5399,0.5352,0.5368,268800.0],["1989-05-26",0.5368,0.5415,0.5352,0.5352,432000.0],["1989-05-30",0.5415,0.5603,0.5415,0.5509,736000.0],["1989-05-31",0.5509,0.5572,0.5509,0.5572,64000.0],["1989-06-01",0.5572,0.5665,0.554,0.5665,288000.0],["1989-06-02",0.5665,0.5697,0.5603,0.565,537600.0],["1989-06-05",0.565,0.5665,0.5634,0.5634,256000.0],["1989-06-06",0.5634,0.5634,0.5603,0.5634,838400.0],["1989-06-07",0.5634,0.5634,0.5603,0.5634,73600.0],["1989-06-08",0.5665,0.5791,0.5665,0.5759,576000.0],["1989-06-09",0.5759,0.5853,0.5759,0.5853,150400.0],["1989-06-12",0.5853,0.5885,0.5822,0.5885,172800.0],["1989-06-13",0.5853,0.5853,0.5822,0.5822,579200.0],["1989-06-14",0.5822,0.5822,0.5759,0.5822,144000.0],["1989-06-15",0.5822,0.5822,0.5759,0.5775,64000.0],["1989-06-16",0.5801,0.5817,0.5786,0.5817,73600.0],["1989-06-19",0.5817,0.5817,0.5754,0.5754,169600.0],["1989-06-20",0.5754,0.5817,0.5754,0.5754,1596800.0],["1989-06-21",0.5754,0.5849,0.5754,0.5849,236800.0],["1989-06-22",0.5754,0.5754,0.5754,0.5754,32000.0],["1989-06-23",0.5754,0.5817,0.5754,0.5817,76800.0],["1989-06-26",0.5817,0.5817,0.5754,0.5754,227200.0],["1989-06-27",0.5754,0.5754,0.5754,0.5754,0.0],["1989-06-28",0.5754,0.5817,0.5754,0.5754,188800.0],["1989-06-29",0.5754,0.5817,0.5754,0.5754,579200.0],["1989-06-30",0.5754,0.5786,0.5723,0.5786,924800.0],["1989-07-03",0.5786,0.5786,0.5723,0.5723,51200.0],["1989-07-05",0.5723,0.5723,0.566,0.5723,528000.0],["1989-07-06",0.5723,0.5723,0.5691,0.5723,16000.0],["1989-07-07",0.5723,0.5723,0.566,0.566,896000.0],["1989-07-10",0.566,0.5723,0.566,0.5691,246400.0],["1989-07-11",0.5707,0.5849,0.5707,0.5849,569600.0],["1989-07-12",0.5849,0.5849,0.5754,0.5849,208000.0],["1989-07-13",0.5849,0.5849,0.5849,0.5849,0.0],["1989-07-14",0.5849,0.588,0.5786,0.588,569600.0],["1989-07-17",0.5817,0.5817,0.5786,0.5817,172800.0],["1989-07-18",0.588,0.588,0.588,0.588,54400.0],["1989-07-19",0.588,0.5911,0.5817,0.5849,96000.0],["1989-07-20",0.588,0.6037,0.588,0.5974,1299200.0],["1989-07-21",0.6069,0.6163,0.6069,0.61,419200.0],["1989-07-24",0.61,0.6194,0.61,0.61,96000.0],["1989-07-25",0.61,0.6163,0.6037,0.6037,400000.0],["1989-07-26",0.6037,0.6132,0.6037,0.6037,1433600.0],["1989-07-27",0.6069,0.6163,0.6069,0.6069,262400.0],["1989-07-28",0.6069,0.6069,0.6069,0.6069,6400.0],["1989-07-31",0.6069,0.6163,0.6069,0.6163,185600.0],["1989-08-01",0.6163,0.6163,0.6069,0.6163,118400.0],["1989-08-02",0.6163,0.6194,0.6069,0.6132,304000.0],["1989-08-03",0.6132,0.6226,0.6132,0.6226,108800.0],["1989-08-04",0.6226,0.6226,0.6132,0.6226,19200.0],["1989-08-07",0.6226,0.6226,0.6132,0.6226,128000.0],["1989-08-08",0.6257,0.6352,0.6257,0.6289,1097600.0],["1989-08-09",0.6289,0.6352,0.6289,0.6352,464000.0],["1989-08-10",0.6352,0.6477,0.6289,0.6415,316800.0],["1989-08-11",0.6415,0.6666,0.6415,0.6572,604800.0],["1989-08-14",0.6572,0.6635,0.6572,0.6603,896000.0],["1989-08-15",0.6603,0.6666,0.6509,0.6509,1475200.0],["1989-08-16",0.6509,0.6572,0.6509,0.6509,25600.0],["1989-08-17",0.6509,0.6572,0.6509,0.6572,140800.0],["1989-08-18",0.6572,0.6572,0.6509,0.6509,140800.0],["1989-08-21",0.6509,0.6509,0.6477,0.6477,96000.0],["1989-08-22",0.6477,0.654,0.6477,0.654,86400.0],["1989-08-23",0.654,0.6603,0.6477,0.6603,246400.0],["1989-08-24",0.6603,0.6698,0.6509,0.6698,355200.0],["1989-08-25",0.6729,0.6792,0.6729,0.6776,857600.0],["1989-08-28",0.6792,0.6792,0.6792,0.6792,16000.0],["1989-08-29",0.6792,0.6792,0.676,0.676,41600.0],["1989-08-30",0.676,0.6792,0.676,0.6792,67200.0],["1989-08-31",0.6792,0.6886,0.676,0.6823,284800.0],["1989-09-01",0.6886,0.6886,0.6886,0.6886,35200.0],["1989-09-05",0.6886,0.6918,0.6792,0.6918,99200.0],["1989-09-06",0.6918,0.6918,0.6792,0.6855,838400.0],["1989-09-07",0.6855,0.6855,0.6792,0.6855,652800.0],["1989-09-08",0.6855,0.6855,0.6792,0.6855,320000.0],["1989-09-11",0.6792,0.6792,0.6792,0.6792,22400.0],["1989-09-12",0.6792,0.6855,0.6792,0.6855,57600.0],["1989-09-13",0.676,0.6855,0.676,0.676,211200.0],["1989-09-14",0.6792,0.6792,0.6729,0.6729,70400.0],["1989-09-15",0.6729,0.676,0.6666,0.676,192000.0],["1989-09-18",0.6666,0.6698,0.6666,0.6666,662400.0],["1989-09-19",0.6729,0.6729,0.6666,0.6729,12800.0],["1989-09-20",0.6666,0.6682,0.6666,0.6682,214400.0],["1989-09-21",0.6729,0.6729,0.6729,0.6729,12800.0],["1989-09-22",0.6684,0.6684,0.6652,0.6652,400000.0],["1989-09-25",0.6652,0.6652,0.6494,0.6494,304000.0],["1989-09-26",0.6494,0.6558,0.6494,0.6558,12800.0],["1989-09-27",0.6494,0.6589,0.6494,0.6589,227200.0],["1989-09-28",0.6526,0.6526,0.6526,0.6526,12800.0],["1989-09-29",0.6589,0.6699,0.6589,0.6699,512000.0],["1989-10-02",0.6652,0.681,0.6652,0.6778,336000.0],["1989-10-03",0.681,0.681,0.681,0.681,44800.0],["1989-10-04",0.6747,0.681,0.6747,0.681,32000.0],["1989-10-05",0.6747,0.6873,0.6747,0.681,86400.0],["1989-10-06",0.6778,0.681,0.6778,0.681,764800.0],["1989-10-09",0.681,0.6904,0.681,0.6904,51200.0],["1989-10-10",0.681,0.6904,0.681,0.681,28800.0],["1989-10-11",0.681,0.6873,0.681,0.6873,124800.0],["1989-10-12",0.681,0.6873,0.681,0.6873,48000.0],["1989-10-13",0.681,0.6873,0.681,0.681,217600.0],["1989-10-16",0.6747,0.6747,0.6558,0.6558,592000.0],["1989-10-17",0.6652,0.6715,0.6589,0.6684,502400.0],["1989-10-18",0.6621,0.6715,0.6621,0.6684,262400.0],["1989-10-19",0.6715,0.6715,0.6652,0.6652,140800.0],["1989-10-20",0.6652,0.6715,0.6652,0.6668,1766400.0],["1989-10-23",0.6715,0.6715,0.6652,0.6652,96000.0],["1989-10-24",0.6715,0.6715,0.6621,0.6621,163200.0],["1989-10-25",0.6589,0.6621,0.6589,0.6621,76800.0],["1989-10-26",0.6589,0.6652,0.6526,0.6526,156800.0],["1989-10-27",0.6526,0.6558,0.6463,0.6463,153600.0],["1989-10-30",0.6463,0.6494,0.64,0.64,147200.0],["1989-10-31",0.6494,0.6494,0.6494,0.6494,9600.0],["1989-11-01",0.64,0.6494,0.64,0.6494,38400.0],["1989-11-02",0.6431,0.6463,0.6368,0.6368,198400.0],["1989-11-03",0.6463,0.6463,0.6368,0.6431,166400.0],["1989-11-06",0.6463,0.6463,0.64,0.6463,35200.0],["1989-11-07",0.6463,0.6463,0.64,0.6463,112000.0],["1989-11-08",0.64,0.6589,0.64,0.6589,259200.0],["1989-11-09",0.6494,0.6589,0.6494,0.6589,272000.0],["1989-11-10",0.6558,0.6652,0.6558,0.6652,38400.0],["1989-11-13",0.6558,0.6652,0.6558,0.6558,73600.0],["1989-11-14",0.6652,0.6652,0.6652,0.6652,28800.0],["1989-11-15",0.6558,0.6652,0.6558,0.6558,32000.0],["1989-11-16",0.6558,0.6652,0.6558,0.6652,505600.0],["1989-11-17",0.6558,0.6652,0.6558,0.6652,131200.0],["1989-11-20",0.6652,0.6652,0.6589,0.6589,230400.0],["1989-11-21",0.6589,0.6589,0.6589,0.6589,48000.0],["1989-11-22",0.6589,0.6589,0.6589,0.6589,352000.0],["1989-11-24",0.6589,0.6589,0.6589,0.6589,0.0],["1989-11-27",0.6652,0.6652,0.6558,0.6558,224000.0],["1989-11-28",0.6621,0.6621,0.6558,0.6621,2323200.0],["1989-11-29",0.6558,0.6621,0.6558,0.6621,115200.0],["1989-11-30",0.6558,0.6621,0.6558,0.6621,288000.0],["1989-12-01",0.6621,0.6621,0.6558,0.6621,83200.0],["1989-12-04",0.6621,0.6621,0.6526,0.6526,384000.0],["1989-12-05",0.6463,0.6558,0.6463,0.6463,505600.0],["1989-12-06",0.6463,0.6463,0.6463,0.6463,6400.0],["1989-12-07",0.6463,0.6463,0.6463,0.6463,0.0],["1989-12-08",0.6463,0.6463,0.6463,0.6463,0.0],["1989-12-11",0.6463,0.6558,0.6463,0.6463,160000.0],["1989-12-12",0.6526,0.6526,0.6463,0.6526,57600.0],["1989-12-13",0.6526,0.6526,0.6463,0.6526,332800.0],["1989-12-14",0.6526,0.6526,0.6494,0.6494,60800.0],["1989-12-15",0.6526,0.6526,0.6463,0.6526,3635200.0],["1989-12-18",0.6558,0.6558,0.6494,0.6558,208000.0],["1989-12-19",0.6463,0.6463,0.6463,0.6463,6400.0],["1989-12-20",0.6463,0.6558,0.6463,0.6494,336000.0],["1989-12-21",0.6494,0.6652,0.6494,0.6558,1139200.0],["1989-12-22",0.6722,0.6786,0.6722,0.6754,297600.0],["1989-12-26",0.6849,0.6976,0.6754,0.6976,432000.0],["1989-12-27",0.7039,0.723,0.7039,0.7166,265600.0],["1989-12-28",0.7198,0.7261,0.7166,0.7261,1030400.0],["1989-12-29",0.7293,0.7452,0.7293,0.742,425600.0],["1990-01-02",0.7547,0.761,0.7357,0.761,593600.0],["1990-01-03",0.7674,0.7801,0.7547,0.7737,1057600.0],["1990-01-04",0.7737,0.7927,0.7547,0.7927,358400.0],["1990-01-05",0.7801,0.7991,0.7801,0.7864,361600.0],["1990-01-08",0.7864,0.7991,0.7864,0.7927,660800.0],["1990-01-09",0.7927,0.7927,0.7864,0.7864,115200.0],["1990-01-10",0.7832,0.7927,0.7801,0.7801,353600.0],["1990-01-11",0.7864,0.7864,0.7801,0.7864,148800.0],["1990-01-12",0.7864,0.7864,0.761,0.7705,308800.0],["1990-01-15",0.7674,0.7674,0.7293,0.7293,216000.0],["1990-01-16",0.723,0.7357,0.7166,0.7293,104000.0],["1990-01-17",0.7293,0.7293,0.7166,0.723,113600.0],["1990-01-18",0.7039,0.7103,0.6913,0.7039,292800.0],["1990-01-19",0.6913,0.7166,0.6913,0.7103,160000.0],["1990-01-22",0.7103,0.7103,0.6976,0.6976,36800.0],["1990-01-23",0.7103,0.7103,0.6849,0.6913,152000.0],["1990-01-24",0.6659,0.6659,0.6342,0.6342,1192000.0],["1990-01-25",0.6532,0.6532,0.6342,0.6405,510400.0],["1990-01-26",0.6405,0.6532,0.6405,0.6532,361600.0],["1990-01-29",0.6405,0.6532,0.6405,0.6532,241600.0],["1990-01-30",0.6405,0.6469,0.6405,0.6469,89600.0],["1990-01-31",0.6405,0.6596,0.6405,0.6532,480000.0],["1990-02-01",0.6596,0.6627,0.6596,0.6596,145600.0],["1990-02-02",0.6532,0.6786,0.6532,0.6722,110400.0],["1990-02-05",0.6659,0.6786,0.6659,0.6786,347200.0],["1990-02-06",0.6659,0.6722,0.6659,0.6659,339200.0],["1990-02-07",0.6659,0.6786,0.6659,0.6659,657600.0],["1990-02-08",0.6722,0.6786,0.6659,0.6659,176000.0],["1990-02-09",0.6786,0.6786,0.6659,0.6659,27200.0],["1990-02-12",0.6659,0.6913,0.6659,0.6849,401600.0],["1990-02-13",0.6786,0.6913,0.6786,0.6913,337600.0],["1990-02-14",0.6849,0.6944,0.6849,0.6913,302400.0],["1990-02-15",0.6976,0.6976,0.6849,0.6976,579200.0],["1990-02-16",0.6976,0.7103,0.6913,0.7103,473600.0],["1990-02-20",0.723,0.723,0.7039,0.7039,108800.0],["1990-02-21",0.6976,0.7103,0.6913,0.6976,494400.0],["1990-02-22",0.6913,0.7039,0.6913,0.7039,1369600.0],["1990-02-23",0.7039,0.7039,0.6913,0.6913,180800.0],["1990-02-26",0.7039,0.7039,0.7039,0.7039,38400.0],["1990-02-27",0.7039,0.7039,0.6913,0.6976,216000.0],["1990-02-28",0.6976,0.7103,0.6976,0.7103,204800.0],["1990-03-01",0.7103,0.7357,0.7103,0.7357,278400.0],["1990-03-02",0.7293,0.7293,0.7166,0.723,337600.0],["1990-03-05",0.7293,0.7293,0.7166,0.7166,57600.0],["1990-03-06",0.7293,0.742,0.723,0.742,1771200.0],["1990-03-07",0.7293,0.742,0.7293,0.742,200000.0],["1990-03-08",0.742,0.742,0.7293,0.7357,1022400.0],["1990-03-09",0.7357,0.7357,0.723,0.7293,155200.0],["1990-03-12",0.7293,0.7293,0.7166,0.7293,795200.0],["1990-03-13",0.7357,0.7357,0.7357,0.7357,24000.0],["1990-03-14",0.723,0.7357,0.723,0.723,788800.0],["1990-03-15",0.7293,0.7357,0.723,0.723,264000.0],["1990-03-16",0.7396,0.7396,0.7332,0.7396,259200.0],["1990-03-19",0.7396,0.7459,0.7332,0.7459,65600.0],["1990-03-20",0.7459,0.7459,0.7332,0.7459,27200.0],["1990-03-21",0.7332,0.7587,0.7332,0.7523,171200.0],["1990-03-22",0.7651,0.7651,0.7523,0.7651,62400.0],["1990-03-23",0.7523,0.7651,0.7523,0.7523,608000.0],["1990-03-26",0.7523,0.7523,0.7523,0.7523,19200.0],["1990-03-27",0.7523,0.7523,0.7523,0.7523,14400.0],["1990-03-28",0.7523,0.7651,0.7523,0.7651,164800.0],["1990-03-29",0.7523,0.7587,0.7523,0.7587,57600.0],["1990-03-30",0.7651,0.7651,0.7459,0.7619,1736000.0],["1990-04-02",0.7459,0.7651,0.7459,0.7587,1099200.0],["1990-04-03",0.7459,0.7587,0.7396,0.7491,982400.0],["1990-04-04",0.7396,0.7523,0.7396,0.7523,1088000.0],["1990-04-05",0.7459,0.7459,0.7396,0.7396,332800.0],["1990-04-06",0.7523,0.7523,0.7332,0.7459,19200.0],["1990-04-09",0.7332,0.7332,0.7013,0.7077,808000.0],["1990-04-10",0.7013,0.7109,0.6758,0.6949,1588800.0],["1990-04-11",0.6758,0.6822,0.6567,0.6694,2160000.0],["1990-04-12",0.663,0.6758,0.663,0.663,753600.0],["1990-04-16",0.663,0.663,0.5865,0.612,3742400.0],["1990-04-17",0.612,0.6184,0.5993,0.6057,4019200.0],["1990-04-18",0.6184,0.6248,0.6057,0.6216,592000.0],["1990-04-19",0.6248,0.6312,0.6184,0.6216,1273600.0],["1990-04-20",0.6375,0.6375,0.6248,0.6375,545600.0],["1990-04-23",0.6375,0.6375,0.6184,0.6184,443200.0],["1990-04-24",0.6184,0.6375,0.6184,0.6375,233600.0],["1990-04-25",0.6248,0.6375,0.6248,0.6248,288000.0],["1990-04-26",0.6375,0.6375,0.6184,0.6312,476800.0],["1990-04-27",0.612,0.6312,0.612,0.6248,403200.0],["1990-04-30",0.612,0.628,0.612,0.6248,140800.0],["1990-05-01",0.6375,0.6375,0.6184,0.6184,54400.0],["1990-05-02",0.6375,0.6439,0.6248,0.6439,628800.0],["1990-05-03",0.6439,0.6503,0.6312,0.6375,396800.0],["1990-05-04",0.6344,0.6439,0.6248,0.6248,84800.0],["1990-05-07",0.6248,0.6312,0.612,0.612,214400.0],["1990-05-08",0.6248,0.6248,0.612,0.612,414400.0],["1990-05-09",0.612,0.6184,0.6057,0.6057,129600.0],["1990-05-10",0.5993,0.6184,0.5993,0.6057,492800.0],["1990-05-11",0.6057,0.6248,0.6057,0.612,566400.0],["1990-05-14",0.6312,0.6503,0.6248,0.6375,1078400.0],["1990-05-15",0.6439,0.663,0.6375,0.663,1057600.0],["1990-05-16",0.6503,0.6822,0.6503,0.6694,512000.0],["1990-05-17",0.6694,0.6822,0.6694,0.6822,275200.0],["1990-05-18",0.6822,0.7013,0.6758,0.6949,486400.0],["1990-05-21",0.7077,0.714,0.7013,0.7077,614400.0],["1990-05-22",0.714,0.7268,0.7077,0.7077,1115200.0],["1990-05-23",0.7268,0.7268,0.7268,0.7268,1600.0],["1990-05-24",0.7268,0.7587,0.7204,0.7459,678400.0],["1990-05-25",0.7396,0.7523,0.7332,0.7332,264000.0],["1990-05-29",0.7459,0.7459,0.7268,0.7268,46400.0],["1990-05-30",0.7396,0.7459,0.7204,0.7204,2104000.0],["1990-05-31",0.7236,0.7332,0.7077,0.7204,883200.0],["1990-06-01",0.7077,0.7204,0.7013,0.7077,809600.0],["1990-06-04",0.714,0.714,0.7013,0.714,144000.0],["1990-06-05",0.714,0.714,0.7013,0.7077,177600.0],["1990-06-06",0.7013,0.714,0.6949,0.7013,595200.0],["1990-06-07",0.6949,0.6949,0.6758,0.6758,361600.0],["1990-06-08",0.6758,0.6758,0.6503,0.6758,352000.0],["1990-06-11",0.6503,0.663,0.6503,0.663,524800.0],["1990-06-12",0.663,0.6822,0.6567,0.6822,94400.0],["1990-06-13",0.6822,0.6822,0.663,0.6822,251200.0],["1990-06-14",0.6822,0.6822,0.6822,0.6822,83200.0],["1990-06-15",0.686,0.686,0.6796,0.686,318400.0],["1990-06-18",0.6732,0.686,0.6732,0.6732,414400.0],["1990-06-19",0.6668,0.686,0.6668,0.6668,224000.0],["1990-06-20",0.6668,0.6764,0.6668,0.6668,128000.0],["1990-06-21",0.686,0.686,0.6604,0.6604,72000.0],["1990-06-22",0.67,0.6732,0.6604,0.6604,180800.0],["1990-06-25",0.6604,0.6604,0.6476,0.6604,528000.0],["1990-06-26",0.6604,0.6668,0.6476,0.6476,515200.0],["1990-06-27",0.6604,0.7053,0.6604,0.7053,636800.0],["1990-06-28",0.7117,0.7309,0.7053,0.7245,550400.0],["1990-06-29",0.7181,0.7245,0.686,0.6988,1264000.0],["1990-07-02",0.6924,0.6988,0.686,0.686,256000.0],["1990-07-03",0.7053,0.7053,0.6924,0.6924,256000.0],["1990-07-05",0.686,0.686,0.686,0.686,30400.0],["1990-07-06",0.686,0.686,0.6732,0.6732,96000.0],["1990-07-09",0.6732,0.686,0.654,0.6572,840000.0],["1990-07-10",0.6668,0.6668,0.654,0.6668,124800.0],["1990-07-11",0.654,0.654,0.654,0.654,16000.0],["1990-07-12",0.6668,0.6668,0.654,0.6668,25600.0],["1990-07-13",0.654,0.6732,0.654,0.6732,70400.0],["1990-07-16",0.6668,0.6796,0.6668,0.6796,313600.0],["1990-07-17",0.6796,0.6796,0.6732,0.6796,83200.0],["1990-07-18",0.6796,0.6796,0.6668,0.6668,100800.0],["1990-07-19",0.6668,0.6796,0.6668,0.6796,30400.0],["1990-07-20",0.6732,0.6796,0.6732,0.6796,424000.0],["1990-07-23",0.6668,0.6796,0.6668,0.6668,1369600.0],["1990-07-24",0.6668,0.6796,0.6668,0.6796,556800.0],["1990-07-25",0.6732,0.6732,0.6732,0.6732,32000.0],["1990-07-26",0.6796,0.6796,0.6668,0.6668,62400.0],["1990-07-27",0.6668,0.6796,0.6668,0.6796,168000.0],["1990-07-30",0.6668,0.6732,0.6668,0.67,160000.0],["1990-07-31",0.6732,0.6732,0.6668,0.6668,1475200.0],["1990-08-01",0.6668,0.6732,0.6668,0.6732,185600.0],["1990-08-02",0.6732,0.6732,0.6668,0.6668,49600.0],["1990-08-03",0.6668,0.6668,0.6476,0.6476,212800.0],["1990-08-06",0.654,0.654,0.6315,0.6476,1358400.0],["1990-08-07",0.6476,0.6476,0.6283,0.6283,19200.0],["1990-08-08",0.6283,0.6476,0.6283,0.6315,640000.0],["1990-08-09",0.6315,0.6315,0.6315,0.6315,0.0],["1990-08-10",0.6411,0.6411,0.6283,0.6283,12800.0],["1990-08-13",0.6283,0.6347,0.6219,0.6347,241600.0],["1990-08-14",0.6283,0.6283,0.5834,0.5963,1288000.0],["1990-08-15",0.5963,0.6091,0.5963,0.5963,937600.0],["1990-08-16",0.5963,0.6091,0.5898,0.5931,265600.0],["1990-08-17",0.5898,0.5963,0.5834,0.5834,140800.0],["1990-08-20",0.5834,0.5834,0.5834,0.5834,4800.0],["1990-08-21",0.5834,0.5963,0.5834,0.5834,86400.0],["1990-08-22",0.5834,0.5834,0.5578,0.5578,265600.0],["1990-08-23",0.5642,0.577,0.5386,0.5386,1158400.0],["1990-08-24",0.5386,0.5514,0.5321,0.5514,385600.0],["1990-08-27",0.5578,0.5642,0.5514,0.5546,516800.0],["1990-08-28",0.5514,0.5642,0.5514,0.5546,452800.0],["1990-08-29",0.5642,0.577,0.5578,0.577,408000.0],["1990-08-30",0.577,0.577,0.5642,0.5642,20800.0],["1990-08-31",0.5642,0.5642,0.545,0.545,396800.0],["1990-09-04",0.5514,0.5514,0.5386,0.5386,9600.0],["1990-09-05",0.5386,0.545,0.5386,0.545,89600.0],["1990-09-06",0.5386,0.5514,0.5386,0.5386,52800.0],["1990-09-07",0.5386,0.5514,0.5354,0.5386,974400.0],["1990-09-10",0.5386,0.5386,0.5386,0.5386,56000.0],["1990-09-11",0.5482,0.5482,0.5386,0.5386,124800.0],["1990-09-12",0.5386,0.5386,0.5065,0.5065,433600.0],["1990-09-13",0.5193,0.5257,0.5129,0.5193,636800.0],["1990-09-14",0.5257,0.5257,0.5129,0.5193,332800.0],["1990-09-17",0.5129,0.5129,0.5129,0.5129,33600.0],["1990-09-18",0.5257,0.5257,0.5257,0.5257,33600.0],["1990-09-19",0.5161,0.5161,0.5129,0.5129,36800.0],["1990-09-20",0.5129,0.5129,0.5097,0.5097,40000.0],["1990-09-21",0.5065,0.5193,0.5065,0.5193,59200.0],["1990-09-24",0.5167,0.5167,0.5038,0.5167,268800.0],["1990-09-25",0.5167,0.5232,0.5103,0.5103,241600.0],["1990-09-26",0.5232,0.5232,0.5103,0.5103,1025600.0],["1990-09-27",0.5167,0.5232,0.5103,0.5103,609600.0],["1990-09-28",0.5103,0.5297,0.5038,0.5297,84800.0],["1990-10-01",0.5167,0.5167,0.5038,0.5038,43200.0],["1990-10-02",0.5297,0.5297,0.5297,0.5297,19200.0],["1990-10-03",0.5038,0.5297,0.5038,0.5167,22400.0],["1990-10-04",0.5038,0.5297,0.5038,0.5297,81600.0],["1990-10-05",0.5038,0.5167,0.5038,0.5038,259200.0],["1990-10-08",0.4974,0.5006,0.4909,0.4941,190400.0],["1990-10-09",0.4909,0.5038,0.4392,0.4586,1976000.0],["1990-10-10",0.4586,0.4586,0.4392,0.4521,1875200.0],["1990-10-11",0.4521,0.4521,0.4263,0.4263,921600.0],["1990-10-12",0.4199,0.4328,0.4199,0.4263,1712000.0],["1990-10-15",0.4263,0.4263,0.4005,0.4134,1894400.0],["1990-10-16",0.4005,0.4005,0.3746,0.3811,920000.0],["1990-10-17",0.3682,0.3811,0.3682,0.3714,1452800.0],["1990-10-18",0.3779,0.4134,0.3746,0.4069,2646400.0],["1990-10-19",0.4134,0.4199,0.4069,0.4069,891200.0],["1990-10-22",0.4069,0.4328,0.4069,0.4328,278400.0],["1990-10-23",0.4199,0.4263,0.4199,0.4263,1502400.0],["1990-10-24",0.4328,0.4328,0.4295,0.4295,8000.0],["1990-10-25",0.4328,0.4328,0.4134,0.4134,25600.0],["1990-10-26",0.4134,0.4328,0.4134,0.4328,804800.0],["1990-10-29",0.4328,0.4328,0.4134,0.4134,192000.0],["1990-10-30",0.4134,0.4199,0.4134,0.4134,1011200.0],["1990-10-31",0.4199,0.4199,0.4134,0.4199,278400.0],["1990-11-01",0.4199,0.4199,0.4069,0.4069,20800.0],["1990-11-02",0.4198,0.436,0.4134,0.436,419200.0],["1990-11-05",0.4392,0.4457,0.4392,0.4457,678400.0],["1990-11-06",0.4199,0.4457,0.4199,0.4263,35200.0],["1990-11-07",0.4457,0.4457,0.4263,0.4263,369600.0],["1990-11-08",0.4328,0.4392,0.4199,0.4263,123200.0],["1990-11-09",0.4199,0.4392,0.4199,0.4328,100800.0],["1990-11-12",0.4392,0.4392,0.4263,0.4392,187200.0],["1990-11-13",0.4457,0.4909,0.4457,0.4877,1800000.0],["1990-11-14",0.5038,0.5038,0.4844,0.4844,318400.0],["1990-11-15",0.478,0.4844,0.4651,0.4651,268800.0],["1990-11-16",0.4844,0.4844,0.4651,0.4651,9600.0],["1990-11-19",0.4844,0.4844,0.4651,0.4651,302400.0],["1990-11-20",0.478,0.4844,0.4651,0.4844,281600.0],["1990-11-21",0.4844,0.4844,0.4651,0.4844,224000.0],["1990-11-23",0.4844,0.4844,0.4651,0.4844,401600.0],["1990-11-26",0.4844,0.4974,0.4844,0.4974,142400.0],["1990-11-27",0.4909,0.5038,0.478,0.5038,65600.0],["1990-11-28",0.5038,0.5038,0.478,0.5038,107200.0],["1990-11-29",0.5038,0.5038,0.4909,0.4909,49600.0],["1990-11-30",0.4974,0.5038,0.4909,0.4909,766400.0],["1990-12-03",0.5038,0.5426,0.5038,0.5297,660800.0],["1990-12-04",0.5426,0.6007,0.5297,0.6007,1088000.0],["1990-12-05",0.6072,0.6265,0.5878,0.6265,528000.0],["1990-12-06",0.6265,0.6524,0.5878,0.5878,1585600.0],["1990-12-07",0.5942,0.6007,0.5749,0.6007,129600.0],["1990-12-10",0.6072,0.6395,0.5975,0.6201,681600.0],["1990-12-11",0.6395,0.6395,0.6201,0.6298,187200.0],["1990-12-12",0.6201,0.6201,0.6136,0.6136,134400.0],["1990-12-13",0.6136,0.633,0.6136,0.633,561600.0],["1990-12-14",0.6136,0.6136,0.5942,0.6007,683200.0],["1990-12-17",0.6072,0.6072,0.5878,0.6072,105600.0],["1990-12-18",0.5942,0.6007,0.5878,0.5878,126400.0],["1990-12-19",0.5942,0.6007,0.5942,0.5975,2060800.0],["1990-12-20",0.5985,0.618,0.5985,0.618,1232000.0],["1990-12-21",0.6115,0.6245,0.605,0.605,62400.0],["1990-12-24",0.605,0.618,0.605,0.605,121600.0],["1990-12-26",0.605,0.605,0.605,0.605,65600.0],["1990-12-27",0.6083,0.6245,0.5985,0.6245,225600.0],["1990-12-28",0.5985,0.631,0.5985,0.6278,804800.0],["1990-12-31",0.6376,0.6376,0.6245,0.6245,57600.0],["1991-01-02",0.6245,0.6376,0.5985,0.605,520000.0],["1991-01-03",0.592,0.605,0.5595,0.566,2489600.0],["1991-01-04",0.566,0.566,0.54,0.54,78400.0],["1991-01-07",0.54,0.5595,0.5335,0.5335,787200.0],["1991-01-08",0.5205,0.54,0.5205,0.527,246400.0],["1991-01-09",0.5465,0.5465,0.527,0.527,49600.0],["1991-01-10",0.527,0.54,0.527,0.5335,177600.0],["1991-01-11",0.5335,0.5335,0.5335,0.5335,0.0],["1991-01-14",0.527,0.527,0.4879,0.5074,539200.0],["1991-01-15",0.4879,0.5009,0.4879,0.5009,148800.0],["1991-01-16",0.5009,0.5009,0.4879,0.4879,49600.0],["1991-01-17",0.527,0.5465,0.5139,0.5237,460800.0],["1991-01-18",0.5139,0.54,0.5139,0.54,232000.0],["1991-01-21",0.527,0.527,0.527,0.527,6400.0],["1991-01-22",0.527,0.5465,0.527,0.54,163200.0],["1991-01-23",0.5465,0.553,0.5465,0.553,67200.0],["1991-01-24",0.553,0.579,0.54,0.5725,1049600.0],["1991-01-25",0.579,0.592,0.5335,0.5465,1118400.0],["1991-01-28",0.5335,0.5465,0.5205,0.527,699200.0],["1991-01-29",0.527,0.5302,0.5205,0.5205,563200.0],["1991-01-30",0.5335,0.54,0.527,0.54,112000.0],["1991-01-31",0.54,0.5725,0.54,0.553,1648000.0],["1991-02-01",0.553,0.5725,0.54,0.566,1662400.0],["1991-02-04",0.579,0.6245,0.5595,0.618,491200.0],["1991-02-05",0.631,0.631,0.6115,0.631,404800.0],["1991-02-06",0.631,0.631,0.618,0.631,1363200.0],["1991-02-07",0.631,0.631,0.605,0.605,366400.0],["1991-02-08",0.618,0.618,0.605,0.605,102400.0],["1991-02-11",0.618,0.618,0.605,0.6115,851200.0],["1991-02-12",0.618,0.6376,0.605,0.6376,1969600.0],["1991-02-13",0.631,0.6571,0.6245,0.6571,428800.0],["1991-02-14",0.6571,0.6766,0.6441,0.6571,2075200.0],["1991-02-15",0.6571,0.6571,0.6441,0.6571,777600.0],["1991-02-19",0.6636,0.6636,0.6441,0.6571,217600.0],["1991-02-20",0.6441,0.6571,0.6441,0.6441,43200.0],["1991-02-21",0.6571,0.6571,0.6441,0.6441,222400.0],["1991-02-22",0.6441,0.6441,0.631,0.631,2544000.0],["1991-02-25",0.631,0.6441,0.579,0.579,1244800.0],["1991-02-26",0.5855,0.5855,0.579,0.5855,460800.0],["1991-02-27",0.592,0.592,0.579,0.5855,1582400.0],["1991-02-28",0.592,0.618,0.5823,0.618,1870400.0],["1991-03-01",0.618,0.6441,0.618,0.6441,108800.0],["1991-03-04",0.6441,0.6571,0.631,0.6441,206400.0],["1991-03-05",0.6441,0.6636,0.6408,0.6636,1110400.0],["1991-03-06",0.6636,0.6701,0.6571,0.6701,502400.0],["1991-03-07",0.6701,0.6961,0.6571,0.6896,380800.0],["1991-03-08",0.6961,0.6961,0.6701,0.6701,214400.0],["1991-03-11",0.6636,0.6701,0.6571,0.6603,539200.0],["1991-03-12",0.6571,0.6701,0.6571,0.6701,108800.0],["1991-03-13",0.6636,0.6701,0.6571,0.6701,340800.0],["1991-03-14",0.6636,0.6766,0.6571,0.6571,97600.0],["1991-03-15",0.6571,0.6766,0.6571,0.6766,44800.0],["1991-03-18",0.6744,0.6744,0.6613,0.6678,33600.0],["1991-03-19",0.6613,0.6744,0.6613,0.6613,225600.0],["1991-03-20",0.6613,0.6678,0.6547,0.6547,347200.0],["1991-03-21",0.6547,0.6678,0.6547,0.6613,150400.0],["1991-03-22",0.6547,0.6678,0.6547,0.6678,184000.0],["1991-03-25",0.6678,0.7071,0.6613,0.7071,633600.0],["1991-03-26",0.694,0.7136,0.694,0.694,8000.0],["1991-03-27",0.7202,0.7333,0.7071,0.7267,758400.0],["1991-03-28",0.7464,0.7726,0.7464,0.7464,1459200.0],["1991-04-01",0.7595,0.7595,0.7464,0.7595,89600.0],["1991-04-02",0.7464,0.7562,0.7464,0.7464,72000.0],["1991-04-03",0.766,0.8053,0.7595,0.8053,734400.0],["1991-04-04",0.7922,0.8053,0.7922,0.7988,1483200.0],["1991-04-05",0.7922,0.7988,0.7857,0.7857,539200.0],["1991-04-08",0.7889,0.7922,0.7857,0.7857,113600.0],["1991-04-09",0.7988,0.7988,0.7791,0.7791,2307200.0],["1991-04-10",0.7824,0.7857,0.7824,0.7857,3200000.0],["1991-04-11",0.7791,0.7857,0.7726,0.7726,128000.0],["1991-04-12",0.7857,0.7857,0.7857,0.7857,3200.0],["1991-04-15",0.7857,0.7857,0.766,0.766,352000.0],["1991-04-16",0.7595,0.766,0.7595,0.766,41600.0],["1991-04-17",0.766,0.7791,0.766,0.7791,1419200.0],["1991-04-18",0.766,0.7857,0.7595,0.7595,152000.0],["1991-04-19",0.7726,0.7726,0.7333,0.7333,353600.0],["1991-04-22",0.7333,0.7333,0.6875,0.6875,350400.0],["1991-04-23",0.7006,0.7071,0.7006,0.7071,1344000.0],["1991-04-24",0.7071,0.7071,0.694,0.7006,376000.0],["1991-04-25",0.694,0.7071,0.6907,0.7006,526400.0],["1991-04-26",0.7071,0.7267,0.694,0.7071,344000.0],["1991-04-29",0.7333,0.7529,0.7006,0.7006,952000.0],["1991-04-30",0.7071,0.7071,0.694,0.7071,1228800.0],["1991-05-01",0.694,0.7202,0.694,0.7136,1169600.0],["1991-05-02",0.7267,0.7398,0.7136,0.7398,156800.0],["1991-05-03",0.7398,0.7398,0.7333,0.7366,20800.0],["1991-05-06",0.7398,0.7398,0.7267,0.7267,40000.0],["1991-05-07",0.7398,0.766,0.7398,0.7529,883200.0],["1991-05-08",0.7529,0.766,0.7464,0.7595,419200.0],["1991-05-09",0.7464,0.7726,0.7464,0.7595,262400.0],["1991-05-10",0.7791,0.7791,0.7595,0.7595,284800.0],["1991-05-13",0.7529,0.766,0.7529,0.766,168000.0],["1991-05-14",0.7595,0.7889,0.7595,0.7726,569600.0],["1991-05-15",0.7726,0.802,0.7726,0.802,435200.0],["1991-05-16",0.7988,0.8119,0.7758,0.7758,521600.0],["1991-05-17",0.7791,0.7791,0.7398,0.7398,286400.0],["1991-05-20",0.7398,0.7464,0.7333,0.7333,99200.0],["1991-05-21",0.7464,0.7464,0.7333,0.7464,75200.0],["1991-05-22",0.7398,0.7398,0.7398,0.7398,30400.0],["1991-05-23",0.7398,0.7529,0.7136,0.7136,544000.0],["1991-05-24",0.7267,0.7267,0.7071,0.7136,212800.0],["1991-05-28",0.7136,0.7202,0.7071,0.7136,144000.0],["1991-05-29",0.7136,0.7267,0.7136,0.7202,137600.0],["1991-05-30",0.7136,0.7267,0.7136,0.7267,36800.0],["1991-05-31",0.7136,0.7333,0.7136,0.7267,64000.0],["1991-06-03",0.7202,0.7333,0.7202,0.7202,275200.0],["1991-06-04",0.7202,0.7333,0.7202,0.7202,8000.0],["1991-06-05",0.7333,0.7333,0.7202,0.7267,97600.0],["1991-06-06",0.7202,0.7267,0.7169,0.7169,424000.0],["1991-06-07",0.7136,0.7136,0.7006,0.7006,1169600.0],["1991-06-10",0.694,0.694,0.6809,0.6809,409600.0],["1991-06-11",0.6809,0.694,0.6678,0.6678,336000.0],["1991-06-12",0.6809,0.6809,0.6482,0.6613,697600.0],["1991-06-13",0.6482,0.6809,0.6482,0.6776,1182400.0],["1991-06-14",0.6809,0.7136,0.6809,0.7136,896000.0],["1991-06-17",0.7048,0.7246,0.7048,0.7213,201600.0],["1991-06-18",0.718,0.7509,0.718,0.7443,704000.0],["1991-06-19",0.7509,0.7509,0.7378,0.7378,51200.0],["1991-06-20",0.7378,0.7509,0.7378,0.7378,19200.0],["1991-06-21",0.7509,0.7509,0.7246,0.7246,238400.0],["1991-06-24",0.7114,0.7147,0.7048,0.7048,148800.0],["1991-06-25",0.718,0.718,0.6982,0.7114,96000.0],["1991-06-26",0.6982,0.7114,0.6982,0.7048,171200.0],["1991-06-27",0.6982,0.718,0.6982,0.718,11200.0],["1991-06-28",0.7114,0.7246,0.7048,0.7246,224000.0],["1991-07-01",0.718,0.7378,0.718,0.7312,169600.0],["1991-07-02",0.7246,0.7509,0.7246,0.741,1492800.0],["1991-07-03",0.7312,0.7443,0.7246,0.7246,118400.0],["1991-07-05",0.7246,0.7246,0.718,0.718,64000.0],["1991-07-08",0.718,0.7213,0.7114,0.7213,99200.0],["1991-07-09",0.7312,0.7312,0.7114,0.7312,96000.0],["1991-07-10",0.7114,0.7114,0.7114,0.7114,19200.0],["1991-07-11",0.7114,0.7312,0.7114,0.7312,336000.0],["1991-07-12",0.7378,0.7443,0.7312,0.7378,174400.0],["1991-07-15",0.7246,0.7378,0.7246,0.7312,164800.0],["1991-07-16",0.7443,0.7443,0.7246,0.7443,25600.0],["1991-07-17",0.7312,0.7443,0.7312,0.7378,1355200.0],["1991-07-18",0.7312,0.7443,0.7312,0.7443,225600.0],["1991-07-19",0.7509,0.7509,0.7378,0.7378,35200.0],["1991-07-22",0.7509,0.7509,0.7312,0.7345,91200.0],["1991-07-23",0.7279,0.7443,0.7246,0.7246,139200.0],["1991-07-24",0.7246,0.7443,0.7246,0.7246,9600.0],["1991-07-25",0.7246,0.7246,0.7246,0.7246,9600.0],["1991-07-26",0.7246,0.7246,0.7246,0.7246,0.0],["1991-07-29",0.7246,0.7443,0.7246,0.7312,16000.0],["1991-07-30",0.7509,0.8234,0.7509,0.8102,1582400.0],["1991-07-31",0.8036,0.8497,0.8036,0.8366,555200.0],["1991-08-01",0.8431,0.8431,0.8234,0.8366,244800.0],["1991-08-02",0.8431,0.8431,0.8036,0.8102,659200.0],["1991-08-05",0.8102,0.83,0.8102,0.8168,723200.0],["1991-08-06",0.8168,0.8201,0.8102,0.8102,273600.0],["1991-08-07",0.8102,0.8234,0.8102,0.8168,107200.0],["1991-08-08",0.8036,0.8168,0.8036,0.8102,576000.0],["1991-08-09",0.8036,0.8168,0.8036,0.8102,140800.0],["1991-08-12",0.8036,0.8168,0.8036,0.8102,579200.0],["1991-08-13",0.8036,0.8168,0.8036,0.8036,216000.0],["1991-08-14",0.8102,0.8234,0.8102,0.8201,262400.0],["1991-08-15",0.8102,0.8497,0.8102,0.8431,680000.0],["1991-08-16",0.8366,0.8695,0.8366,0.8629,414400.0],["1991-08-19",0.8366,0.8497,0.8168,0.8431,312000.0],["1991-08-20",0.8431,0.8563,0.8366,0.8431,326400.0],["1991-08-21",0.8497,0.8563,0.8366,0.8563,248000.0],["1991-08-22",0.8497,0.886,0.8497,0.886,896000.0],["1991-08-23",0.8893,0.8893,0.8761,0.8761,179200.0],["1991-08-26",0.8695,0.8761,0.8695,0.8695,193600.0],["1991-08-27",0.8695,0.8695,0.8629,0.8629,41600.0],["1991-08-28",0.8629,0.8827,0.8629,0.8629,60800.0],["1991-08-29",0.8629,0.8827,0.8629,0.8695,65600.0],["1991-08-30",0.8629,0.8827,0.8629,0.8728,67200.0],["1991-09-03",0.8827,0.8827,0.8629,0.8629,40000.0],["1991-09-04",0.8629,0.8695,0.8563,0.8563,779200.0],["1991-09-05",0.8563,0.8827,0.8563,0.8827,280000.0],["1991-09-06",0.8827,0.8827,0.8629,0.8827,121600.0],["1991-09-09",0.8695,0.8893,0.8695,0.8893,80000.0],["1991-09-10",0.8695,0.8794,0.8695,0.8794,60800.0],["1991-09-11",0.8695,0.8761,0.8629,0.8695,132800.0],["1991-09-12",0.8695,0.8695,0.8563,0.8695,348800.0],["1991-09-13",0.8629,0.8761,0.8563,0.8563,132800.0],["1991-09-16",0.8563,0.8563,0.8497,0.8497,176000.0],["1991-09-17",0.8563,0.8695,0.8563,0.8695,512000.0],["1991-09-18",0.8563,0.8695,0.8563,0.8563,416000.0],["1991-09-19",0.8761,0.8893,0.8629,0.8761,593600.0],["1991-09-20",0.8761,0.8893,0.8761,0.8893,44800.0],["1991-09-23",0.8804,0.8936,0.8738,0.8738,40000.0],["1991-09-24",0.8738,0.8804,0.8738,0.8804,19200.0],["1991-09-25",0.8738,0.8804,0.8738,0.8804,72000.0],["1991-09-26",0.8738,0.9002,0.8738,0.8936,707200.0],["1991-09-27",0.9002,0.9002,0.8837,0.8837,67200.0],["1991-09-30",0.9069,0.9201,0.8936,0.9002,484800.0],["1991-10-01",0.9069,0.9267,0.8936,0.9234,1040000.0],["1991-10-02",0.9333,0.9731,0.9333,0.9731,1835200.0],["1991-10-03",0.9598,1.0062,0.9598,0.9797,2633600.0],["1991-10-04",0.9929,0.9929,0.9664,0.9664,2059200.0],["1991-10-07",0.9664,0.9664,0.9532,0.9664,155200.0],["1991-10-08",0.9664,0.9664,0.9532,0.9565,22400.0],["1991-10-09",0.9532,0.9664,0.94,0.9532,294400.0],["1991-10-10",0.94,0.9532,0.94,0.9532,459200.0],["1991-10-11",0.9532,0.9532,0.94,0.9466,171200.0],["1991-10-14",0.9532,0.9532,0.9466,0.9532,510400.0],["1991-10-15",0.9664,0.9929,0.9466,0.9929,668800.0],["1991-10-16",0.9929,0.9995,0.9863,0.9863,252800.0],["1991-10-17",0.9863,0.9995,0.9863,0.9863,1094400.0],["1991-10-18",0.9797,0.9929,0.9532,0.9532,798400.0],["1991-10-21",0.9598,0.9664,0.9466,0.9532,264000.0],["1991-10-22",0.9532,0.9532,0.94,0.9532,774400.0],["1991-10-23",0.9532,0.9532,0.94,0.94,931200.0],["1991-10-24",0.94,0.9598,0.94,0.94,489600.0],["1991-10-25",0.94,0.9863,0.94,0.9797,760000.0],["1991-10-28",0.9797,0.9863,0.9797,0.9797,270400.0],["1991-10-29",0.9797,0.9797,0.9664,0.9797,1424000.0],["1991-10-30",0.9731,0.9863,0.9532,0.9731,1552000.0],["1991-10-31",0.9664,0.9797,0.9664,0.9731,800000.0],["1991-11-01",0.9598,0.9797,0.9598,0.9731,105600.0],["1991-11-04",0.9598,0.9731,0.9598,0.9664,1928000.0],["1991-11-05",0.9598,0.9664,0.9532,0.9598,763200.0],["1991-11-06",0.9598,0.9664,0.9598,0.9631,464000.0],["1991-11-07",0.9598,0.9664,0.9598,0.9664,550400.0],["1991-11-08",0.9664,0.9797,0.9664,0.9764,515200.0],["1991-11-11",0.9797,0.9797,0.9664,0.9797,184000.0],["1991-11-12",0.9797,0.9797,0.9664,0.9731,2430400.0],["1991-11-13",0.9664,0.9797,0.9532,0.9797,3172800.0],["1991-11-14",0.9797,0.9797,0.9598,0.9598,368000.0],["1991-11-15",0.9797,0.9797,0.9267,0.9267,388800.0],["1991-11-18",0.9333,0.9333,0.9135,0.9333,92800.0],["1991-11-19",0.9135,0.9267,0.9102,0.9168,412800.0],["1991-11-20",0.9267,0.9267,0.9135,0.9135,326400.0],["1991-11-21",0.9333,0.9333,0.8671,0.8936,1204800.0],["1991-11-22",0.9002,0.9002,0.887,0.887,286400.0],["1991-11-25",0.887,0.8936,0.8804,0.8804,435200.0],["1991-11-26",0.887,0.887,0.8671,0.887,27200.0],["1991-11-27",0.887,0.887,0.8671,0.8738,43200.0],["1991-11-29",0.8804,0.8804,0.8705,0.8705,96000.0],["1991-12-02",0.887,0.887,0.8738,0.8771,315200.0],["1991-12-03",0.887,0.9002,0.8738,0.8936,908800.0],["1991-12-04",0.887,0.9267,0.887,0.9201,275200.0],["1991-12-05",0.9201,0.9201,0.9069,0.9069,73600.0],["1991-12-06",0.9002,0.9201,0.9002,0.9168,320000.0],["1991-12-09",0.9201,0.9201,0.9069,0.9201,316800.0],["1991-12-10",0.9135,0.9135,0.9135,0.9135,33600.0],["1991-12-11",0.9069,0.9201,0.8936,0.9002,438400.0],["1991-12-12",0.9002,0.9069,0.8936,0.9002,172800.0],["1991-12-13",0.9135,0.9466,0.9002,0.94,2478400.0],["1991-12-16",0.9532,0.9731,0.9532,0.9598,257600.0],["1991-12-17",0.9598,0.9731,0.9466,0.9532,1014400.0],["1991-12-18",0.94,0.9598,0.9201,0.94,1265600.0],["1991-12-19",0.9201,0.9333,0.9201,0.9267,196800.0],["1991-12-20",0.9382,0.9382,0.9249,0.9315,1427200.0],["1991-12-23",0.9382,0.9382,0.9249,0.9315,137600.0],["1991-12-24",0.9382,0.9448,0.9315,0.9415,283200.0],["1991-12-26",0.9382,0.9914,0.9382,0.9847,433600.0],["1991-12-27",1.0047,1.018,1.0047,1.018,224000.0],["1991-12-30",1.0247,1.1045,1.018,1.1045,969600.0],["1991-12-31",1.1112,1.2176,1.1112,1.1977,1475200.0],["1992-01-02",1.171,1.191,1.1045,1.1178,3024000.0],["1992-01-03",1.1245,1.1245,1.1045,1.1045,1630400.0],["1992-01-06",1.1178,1.1178,1.1045,1.1045,480000.0],["1992-01-07",1.1045,1.1112,1.0979,1.1112,1307200.0],["1992-01-08",1.1045,1.1045,1.0912,1.0979,6027200.0],["1992-01-09",1.0912,1.1112,1.0912,1.1078,3313600.0],["1992-01-10",1.0979,1.1112,1.0979,1.1112,259200.0],["1992-01-13",1.0979,1.1577,1.0979,1.1511,1107200.0],["1992-01-14",1.1511,1.2243,1.1511,1.2243,1971200.0],["1992-01-15",1.2376,1.3241,1.2309,1.3041,1939200.0],["1992-01-16",1.3074,1.3108,1.2642,1.2775,1540800.0],["1992-01-17",1.2775,1.2775,1.2509,1.2642,1241600.0],["1992-01-20",1.2642,1.2642,1.2442,1.2575,72000.0],["1992-01-21",1.2309,1.2376,1.2243,1.2376,289600.0],["1992-01-22",1.2243,1.2575,1.2243,1.2509,700800.0],["1992-01-23",1.2509,1.2642,1.2509,1.2575,377600.0],["1992-01-24",1.2642,1.2642,1.2509,1.2642,118400.0],["1992-01-27",1.2509,1.2642,1.2509,1.2642,1092800.0],["1992-01-28",1.2575,1.2642,1.2509,1.2642,160000.0],["1992-01-29",1.2442,1.2442,1.1744,1.191,792000.0],["1992-01-30",1.1777,1.2309,1.1777,1.2309,1020800.0],["1992-01-31",1.2309,1.2376,1.211,1.2376,3142400.0],["1992-02-03",1.2176,1.2309,1.2043,1.2176,566400.0],["1992-02-04",1.211,1.211,1.1644,1.181,1281600.0],["1992-02-05",1.171,1.191,1.1677,1.1844,449600.0],["1992-02-06",1.171,1.211,1.171,1.211,899200.0],["1992-02-07",1.211,1.211,1.1844,1.1977,304000.0],["1992-02-10",1.1977,1.2043,1.1844,1.2043,144000.0],["1992-02-11",1.2243,1.2243,1.211,1.2243,132800.0],["1992-02-12",1.211,1.2309,1.211,1.221,158400.0],["1992-02-13",1.2176,1.2309,1.2043,1.2043,1164800.0],["1992-02-14",1.2043,1.2243,1.2043,1.2043,88000.0],["1992-02-18",1.2043,1.2243,1.2043,1.2243,232000.0],["1992-02-19",1.1977,1.2176,1.191,1.191,190400.0],["1992-02-20",1.191,1.2176,1.191,1.211,603200.0],["1992-02-21",1.2043,1.221,1.1844,1.1977,820800.0],["1992-02-24",1.1844,1.1977,1.1777,1.1943,1742400.0],["1992-02-25",1.1844,1.2043,1.1844,1.2043,353600.0],["1992-02-26",1.1844,1.2043,1.1844,1.2043,316800.0],["1992-02-27",1.191,1.211,1.191,1.1977,820800.0],["1992-02-28",1.1943,1.211,1.191,1.211,342400.0],["1992-03-02",1.191,1.2176,1.191,1.1977,252800.0],["1992-03-03",1.2309,1.2309,1.2043,1.211,680000.0],["1992-03-04",1.2043,1.2176,1.1977,1.1977,526400.0],["1992-03-05",1.1977,1.2043,1.1844,1.1844,209600.0],["1992-03-06",1.191,1.191,1.1112,1.1311,1257600.0],["1992-03-09",1.1311,1.1311,1.1045,1.1045,123200.0],["1992-03-10",1.1311,1.1311,1.1045,1.1112,1321600.0],["1992-03-11",1.1045,1.1245,1.0979,1.0979,192000.0],["1992-03-12",1.0912,1.1112,1.0646,1.0746,868800.0],["1992-03-13",1.0779,1.0845,1.0712,1.0746,304000.0],["1992-03-16",1.0912,1.0912,1.0446,1.0579,1049600.0],["1992-03-17",1.0446,1.0579,1.038,1.048,857600.0],["1992-03-18",1.0313,1.0513,1.0313,1.0413,569600.0],["1992-03-19",1.0313,1.0446,0.9914,1.018,2475200.0],["1992-03-20",1.0047,1.0313,1.0047,1.0313,817600.0],["1992-03-23",1.0361,1.0361,1.0228,1.0328,558400.0],["1992-03-24",1.0428,1.0428,1.0294,1.0328,966400.0],["1992-03-25",1.0428,1.0428,1.0294,1.0294,123200.0],["1992-03-26",1.0228,1.0361,1.0161,1.0294,508800.0],["1992-03-27",1.0094,1.0228,1.0027,1.0161,300800.0],["1992-03-30",1.0228,1.0228,0.9827,0.9893,1131200.0],["1992-03-31",0.9893,0.9893,0.976,0.9827,102400.0],["1992-04-01",0.9827,0.9827,0.9626,0.9793,1000000.0],["1992-04-02",0.9893,0.996,0.976,0.9893,508800.0],["1992-04-03",0.9893,0.9893,0.9693,0.9693,316800.0],["1992-04-06",0.9693,0.9893,0.9693,0.9893,291200.0],["1992-04-07",0.976,0.9893,0.9425,0.9492,841600.0],["1992-04-08",0.9292,0.9693,0.9292,0.9693,449600.0],["1992-04-09",0.9559,0.996,0.9559,0.9827,350400.0],["1992-04-10",0.996,1.0027,0.9492,0.9626,846400.0],["1992-04-13",0.9492,0.9693,0.9492,0.9626,201600.0],["1992-04-14",0.9626,0.976,0.9559,0.9559,622400.0],["1992-04-15",0.9559,0.976,0.9492,0.9626,441600.0],["1992-04-16",0.9492,0.9693,0.9158,0.9359,790400.0],["1992-04-20",0.9292,0.9292,0.8824,0.8824,881600.0],["1992-04-21",0.8958,0.9024,0.8824,0.8891,1609600.0],["1992-04-22",0.9024,0.9024,0.8824,0.9024,156800.0],["1992-04-23",0.9091,0.9158,0.8958,0.9024,2428800.0],["1992-04-24",0.9091,0.9091,0.8757,0.8991,1148800.0],["1992-04-27",0.8891,0.8891,0.8757,0.8824,798400.0],["1992-04-28",0.8891,0.8891,0.8757,0.8824,158400.0],["1992-04-29",0.8891,0.9091,0.8757,0.8958,6241600.0],["1992-04-30",0.9091,0.9225,0.9024,0.9225,1104000.0],["1992-05-01",0.9125,0.9492,0.9024,0.9492,558400.0],["1992-05-04",0.9626,0.9827,0.9492,0.9626,683200.0],["1992-05-05",0.9626,0.976,0.9492,0.9626,1400000.0],["1992-05-06",0.9626,0.976,0.9626,0.976,366400.0],["1992-05-07",0.976,0.976,0.9492,0.9626,724800.0],["1992-05-08",0.976,0.976,0.9626,0.9726,408000.0],["1992-05-11",0.976,1.0094,0.9626,0.9927,803200.0],["1992-05-12",0.9827,0.9827,0.9693,0.9693,758400.0],["1992-05-13",0.9827,0.9827,0.9693,0.9827,321600.0],["1992-05-14",0.976,0.976,0.9559,0.9559,2742400.0],["1992-05-15",0.9559,0.9626,0.9492,0.9626,334400.0],["1992-05-18",0.9492,0.9559,0.9359,0.9559,116800.0],["1992-05-19",0.9359,0.9559,0.9359,0.9492,536000.0],["1992-05-20",0.9626,0.9626,0.9492,0.9559,702400.0],["1992-05-21",0.9626,0.9626,0.9425,0.9559,244800.0],["1992-05-22",0.9559,0.9559,0.9425,0.9559,880000.0],["1992-05-26",0.9559,0.9559,0.9359,0.9559,737600.0],["1992-05-27",0.9559,0.9559,0.9359,0.9392,497600.0],["1992-05-28",0.9359,0.9559,0.9359,0.9425,214400.0],["1992-05-29",0.9559,0.9626,0.9359,0.9559,1064000.0],["1992-06-01",0.9626,0.9626,0.9425,0.9559,420800.0],["1992-06-02",0.9626,0.9693,0.9425,0.9492,168000.0],["1992-06-03",0.9693,0.976,0.9492,0.976,339200.0],["1992-06-04",0.976,0.976,0.9559,0.976,164800.0],["1992-06-05",0.976,0.976,0.9559,0.9559,174400.0],["1992-06-08",0.9559,0.976,0.9559,0.976,84800.0],["1992-06-09",0.976,0.976,0.9559,0.9693,648000.0],["1992-06-10",0.9626,0.976,0.9626,0.976,574400.0],["1992-06-11",0.976,0.9827,0.9626,0.976,561600.0],["1992-06-12",0.9893,0.9893,0.976,0.9827,44800.0],["1992-06-15",0.9893,0.996,0.976,0.976,524800.0],["1992-06-16",0.996,0.996,0.976,0.976,361600.0],["1992-06-17",0.9893,0.9893,0.9392,0.9492,1128000.0],["1992-06-18",0.9359,0.9359,0.9158,0.9192,1596800.0],["1992-06-19",0.9206,0.9542,0.9206,0.9475,412800.0],["1992-06-22",0.9341,0.9475,0.9341,0.9408,60800.0],["1992-06-23",0.9341,0.9811,0.9341,0.9542,854400.0],["1992-06-24",0.9677,0.9677,0.9475,0.9677,68800.0],["1992-06-25",0.9677,0.9677,0.9475,0.9542,30400.0],["1992-06-26",0.9677,0.9677,0.9475,0.9677,30400.0],["1992-06-29",0.9475,0.9945,0.9475,0.9945,676800.0],["1992-06-30",0.9945,1.0147,0.9811,1.0046,436800.0],["1992-07-01",1.0147,1.0483,1.0013,1.0483,400000.0],["1992-07-02",1.0483,1.0819,1.0483,1.0819,212800.0],["1992-07-06",1.0752,1.0752,1.055,1.055,748800.0],["1992-07-07",1.055,1.0685,1.055,1.055,688000.0],["1992-07-08",1.0483,1.0617,1.0483,1.0483,3144000.0],["1992-07-09",1.055,1.1021,1.0483,1.0853,547200.0],["1992-07-10",1.0953,1.1088,1.0819,1.0886,478400.0],["1992-07-13",1.1155,1.1222,1.1021,1.1088,168000.0],["1992-07-14",1.1088,1.1222,1.1088,1.1189,198400.0],["1992-07-15",1.1155,1.1289,1.1088,1.1155,651200.0],["1992-07-16",1.1021,1.1155,1.0953,1.1021,227200.0],["1992-07-17",1.0953,1.1021,1.0617,1.0752,364800.0],["1992-07-20",1.0617,1.0752,1.055,1.0752,924800.0],["1992-07-21",1.0617,1.0819,1.0617,1.0752,147200.0],["1992-07-22",1.0617,1.0752,1.0617,1.0752,278400.0],["1992-07-23",1.0752,1.0752,1.0617,1.0617,44800.0],["1992-07-24",1.0752,1.0953,1.0617,1.0752,2166400.0],["1992-07-27",1.0752,1.0886,1.0752,1.0886,27200.0],["1992-07-28",1.0752,1.0953,1.0685,1.0886,217600.0],["1992-07-29",1.0819,1.1088,1.0819,1.0987,574400.0],["1992-07-30",1.0953,1.1021,1.0886,1.0886,310400.0],["1992-07-31",1.0886,1.1155,1.0886,1.1155,238400.0],["1992-08-03",1.1155,1.1222,1.1021,1.1155,611200.0],["1992-08-04",1.1357,1.1357,1.1222,1.1222,1120000.0],["1992-08-05",1.1357,1.1357,1.1222,1.1289,676800.0],["1992-08-06",1.1323,1.1357,1.1323,1.1323,120000.0],["1992-08-07",1.1357,1.1491,1.1222,1.1357,388800.0],["1992-08-10",1.1491,1.1491,1.1222,1.1222,145600.0],["1992-08-11",1.1491,1.1491,1.1222,1.1222,688000.0],["1992-08-12",1.1222,1.1357,1.1222,1.1357,332800.0],["1992-08-13",1.1222,1.1357,1.1155,1.1155,368000.0],["1992-08-14",1.1357,1.1357,1.1222,1.1222,105600.0],["1992-08-17",1.1357,1.1357,1.1021,1.1222,299200.0],["1992-08-18",1.1222,1.1222,1.1021,1.1021,100800.0],["1992-08-19",1.0953,1.1088,1.0953,1.0953,708800.0],["1992-08-20",1.1021,1.1088,1.0886,1.0987,158400.0],["1992-08-21",1.0886,1.1021,1.0617,1.0617,204800.0],["1992-08-24",1.0617,1.0752,1.0416,1.055,830400.0],["1992-08-25",1.0483,1.0483,1.0281,1.0281,604800.0],["1992-08-26",1.0281,1.0349,1.008,1.0248,438400.0],["1992-08-27",1.0214,1.0416,1.0214,1.0281,128000.0],["1992-08-28",1.0147,1.0349,1.0147,1.0248,56000.0],["1992-08-31",1.0349,1.0349,1.0147,1.0248,105600.0],["1992-09-01",1.0349,1.0349,1.0147,1.0147,124800.0],["1992-09-02",1.0214,1.0349,1.0147,1.0214,235200.0],["1992-09-03",1.0281,1.0349,1.0147,1.0349,102400.0],["1992-09-04",1.0248,1.0349,1.0248,1.0349,243200.0],["1992-09-08",1.0147,1.0349,1.0147,1.0281,233600.0],["1992-09-09",1.0349,1.0382,1.0214,1.0382,131200.0],["1992-09-10",1.0416,1.0685,1.0281,1.0617,547200.0],["1992-09-11",1.0752,1.1021,1.0752,1.0886,1153600.0],["1992-09-14",1.0886,1.0886,1.0752,1.0785,857600.0],["1992-09-15",1.0886,1.0886,1.0752,1.0752,56000.0],["1992-09-16",1.0752,1.0886,1.0752,1.0752,225600.0],["1992-09-17",1.0752,1.0953,1.0685,1.0685,920000.0],["1992-09-18",1.0886,1.0886,1.0617,1.0617,492800.0],["1992-09-21",1.055,1.0752,1.055,1.0617,27200.0],["1992-09-22",1.0718,1.0752,1.0147,1.0147,886400.0],["1992-09-23",1.0147,1.0281,1.0013,1.008,390400.0],["1992-09-24",1.0061,1.0196,1.0061,1.0061,561600.0],["1992-09-25",1.0061,1.0061,0.9588,0.9791,915200.0],["1992-09-28",0.9926,0.9926,0.9723,0.9825,73600.0],["1992-09-29",0.9791,0.9926,0.9723,0.9825,716800.0],["1992-09-30",0.9791,1.0128,0.9791,0.9926,168000.0],["1992-10-01",1.0061,1.0264,1.0061,1.0264,147200.0],["1992-10-02",1.0128,1.0264,1.0095,1.0095,161600.0],["1992-10-05",0.9993,1.0061,0.9858,0.9892,124800.0],["1992-10-06",1.0061,1.0331,0.9993,1.0196,568000.0],["1992-10-07",1.0399,1.0399,1.0196,1.0264,219200.0],["1992-10-08",1.0196,1.0264,1.0128,1.0128,124800.0],["1992-10-09",1.0061,1.0264,1.0061,1.0095,326400.0],["1992-10-12",1.0196,1.0196,1.0128,1.0128,464000.0],["1992-10-13",1.0061,1.0128,0.9926,0.9926,185600.0],["1992-10-14",1.0128,1.0128,0.9993,1.0027,137600.0],["1992-10-15",1.0128,1.0128,0.9926,0.9993,121600.0],["1992-10-16",1.0128,1.0128,0.9926,1.0128,547200.0],["1992-10-19",1.0128,1.0196,0.9993,1.0196,339200.0],["1992-10-20",1.0128,1.0601,1.0128,1.0534,532800.0],["1992-10-21",1.0466,1.0534,1.0331,1.0399,412800.0],["1992-10-22",1.0534,1.0534,1.0399,1.0399,180800.0],["1992-10-23",1.0601,1.0804,1.0331,1.0466,654400.0],["1992-10-26",1.0466,1.0466,1.0365,1.0399,62400.0],["1992-10-27",1.0466,1.0466,1.0264,1.0264,51200.0],["1992-10-28",1.0534,1.0601,1.0331,1.0534,112000.0],["1992-10-29",1.0534,1.0534,1.0264,1.0264,512000.0],["1992-10-30",1.0264,1.0399,1.0196,1.0264,144000.0],["1992-11-02",1.0331,1.0534,1.0196,1.0399,145600.0],["1992-11-03",1.0534,1.0534,1.0331,1.0466,78400.0],["1992-11-04",1.05,1.05,1.0331,1.0466,222400.0],["1992-11-05",1.0466,1.0466,1.0331,1.0466,84800.0],["1992-11-06",1.0466,1.0534,1.0331,1.0466,102400.0],["1992-11-09",1.0466,1.0534,1.0399,1.0399,681600.0],["1992-11-10",1.0534,1.0534,1.0466,1.0466,246400.0],["1992-11-11",1.05,1.0534,1.0399,1.0534,1524800.0],["1992-11-12",1.0534,1.0669,1.0466,1.0669,713600.0],["1992-11-13",1.0736,1.0939,1.0669,1.0939,430400.0],["1992-11-16",1.0871,1.1074,1.0871,1.0939,438400.0],["1992-11-17",1.0939,1.1074,1.0939,1.0939,68800.0],["1992-11-18",1.1074,1.1074,1.0939,1.104,124800.0],["1992-11-19",1.104,1.1141,1.104,1.104,353600.0],["1992-11-20",1.1141,1.1546,1.1074,1.1546,1230400.0],["1992-11-23",1.1614,1.1715,1.1546,1.1614,649600.0],["1992-11-24",1.1682,1.1749,1.1479,1.1749,430400.0],["1992-11-25",1.1749,1.1749,1.1648,1.1749,182400.0],["1992-11-27",1.1749,1.1749,1.1546,1.1682,43200.0],["1992-11-30",1.1749,1.1749,1.1479,1.1682,568000.0],["1992-12-01",1.158,1.1884,1.1546,1.1817,830400.0],["1992-12-02",1.1749,1.1952,1.1749,1.1749,265600.0],["1992-12-03",1.1884,1.2019,1.1817,1.2019,952000.0],["1992-12-04",1.2019,1.2087,1.1817,1.2053,801600.0],["1992-12-07",1.2154,1.2357,1.1884,1.2087,864000.0],["1992-12-08",1.2357,1.2424,1.212,1.2222,1803200.0],["1992-12-09",1.2222,1.2627,1.2222,1.2357,1344000.0],["1992-12-10",1.2492,1.2492,1.2289,1.2424,1254400.0],["1992-12-11",1.2424,1.2424,1.2087,1.2289,547200.0],["1992-12-14",1.2154,1.2289,1.2087,1.2154,912000.0],["1992-12-15",1.2087,1.2087,1.1614,1.1682,3321600.0],["1992-12-16",1.1614,1.1749,1.1614,1.1614,1715200.0],["1992-12-17",1.1749,1.1749,1.1513,1.1682,1075200.0],["1992-12-18",1.1682,1.1682,1.1546,1.1614,196800.0],["1992-12-21",1.1739,1.1739,1.1603,1.1705,961600.0],["1992-12-22",1.1739,1.1739,1.1603,1.1739,275200.0],["1992-12-23",1.1603,1.201,1.1603,1.1942,515200.0],["1992-12-24",1.1942,1.1942,1.1942,1.1942,0.0],["1992-12-28",1.201,1.2214,1.201,1.201,320000.0],["1992-12-29",1.2214,1.2214,1.1942,1.201,328000.0],["1992-12-30",1.2146,1.2146,1.1942,1.2078,523200.0],["1992-12-31",1.2146,1.235,1.2078,1.235,217600.0],["1993-01-04",1.2146,1.2417,1.2146,1.2417,1006400.0],["1993-01-05",1.2417,1.2451,1.2282,1.2451,1432000.0],["1993-01-06",1.2485,1.2621,1.235,1.2621,1240000.0],["1993-01-07",1.2417,1.2621,1.2417,1.2417,353600.0],["1993-01-08",1.2417,1.2621,1.2417,1.2621,222400.0],["1993-01-11",1.2417,1.3232,1.2417,1.3096,2024000.0],["1993-01-12",1.3028,1.3503,1.3028,1.33,456000.0],["1993-01-13",1.33,1.3503,1.3232,1.33,531200.0],["1993-01-14",1.3096,1.3096,1.2892,1.2892,651200.0],["1993-01-15",1.3096,1.3096,1.2689,1.2892,2624000.0],["1993-01-18",1.2892,1.296,1.2825,1.296,462400.0],["1993-01-19",1.2892,1.3232,1.2825,1.3232,680000.0],["1993-01-20",1.3096,1.3232,1.3096,1.3096,721600.0],["1993-01-21",1.3232,1.3232,1.3096,1.3232,81600.0],["1993-01-22",1.3232,1.3232,1.3096,1.3232,328000.0],["1993-01-25",1.3232,1.3367,1.3096,1.3198,1844800.0],["1993-01-26",1.3232,1.3435,1.3232,1.33,427200.0],["1993-01-27",1.3232,1.3842,1.3164,1.3571,1576000.0],["1993-01-28",1.3571,1.3707,1.33,1.33,524800.0],["1993-01-29",1.33,1.3435,1.33,1.3333,158400.0],["1993-02-01",1.33,1.3503,1.33,1.3401,187200.0],["1993-02-02",1.33,1.3503,1.3164,1.3164,494400.0],["1993-02-03",1.3164,1.33,1.2892,1.2926,630400.0],["1993-02-04",1.2825,1.3028,1.2689,1.296,721600.0],["1993-02-05",1.296,1.3164,1.2825,1.3096,366400.0],["1993-02-08",1.3164,1.33,1.3096,1.3096,292800.0],["1993-02-09",1.3164,1.33,1.3096,1.3164,328000.0],["1993-02-10",1.3164,1.3266,1.3164,1.3164,152000.0],["1993-02-11",1.3164,1.3232,1.3028,1.3028,700800.0],["1993-02-12",1.3096,1.3096,1.2892,1.2892,91200.0],["1993-02-16",1.2892,1.296,1.2553,1.2553,945600.0],["1993-02-17",1.2553,1.2757,1.235,1.235,534400.0],["1993-02-18",1.235,1.2553,1.1875,1.201,729600.0],["1993-02-19",1.2078,1.2146,1.1807,1.1942,484800.0],["1993-02-22",1.1807,1.1807,1.1535,1.1739,1576000.0],["1993-02-23",1.1807,1.1942,1.1671,1.1875,800000.0],["1993-02-24",1.1807,1.201,1.1807,1.201,193600.0],["1993-02-25",1.1875,1.2078,1.1875,1.2044,2432000.0],["1993-02-26",1.1875,1.2282,1.1875,1.2282,561600.0],["1993-03-01",1.2214,1.2282,1.2078,1.218,137600.0],["1993-03-02",1.2282,1.2485,1.2214,1.235,532800.0],["1993-03-03",1.2282,1.2825,1.2282,1.2757,755200.0],["1993-03-04",1.2757,1.296,1.2757,1.2926,123200.0],["1993-03-05",1.296,1.3028,1.2892,1.2926,283200.0],["1993-03-08",1.296,1.296,1.2892,1.296,312000.0],["1993-03-09",1.2892,1.296,1.2892,1.2892,428800.0],["1993-03-10",1.2892,1.2892,1.2757,1.2892,273600.0],["1993-03-11",1.2892,1.2892,1.2689,1.2825,108800.0],["1993-03-12",1.2689,1.2757,1.2553,1.2689,115200.0],["1993-03-15",1.2689,1.2689,1.2485,1.2689,227200.0],["1993-03-16",1.2587,1.2689,1.2485,1.2553,204800.0],["1993-03-17",1.2485,1.2689,1.2485,1.2689,985600.0],["1993-03-18",1.2485,1.2621,1.2417,1.2417,80000.0],["1993-03-19",1.2475,1.2679,1.2475,1.2679,596800.0],["1993-03-22",1.2406,1.2475,1.2202,1.2202,297600.0],["1993-03-23",1.2406,1.2475,1.2134,1.2406,332800.0],["1993-03-24",1.2338,1.2406,1.2236,1.2338,198400.0],["1993-03-25",1.2202,1.227,1.2066,1.2066,1297600.0],["1993-03-26",1.2066,1.2134,1.1929,1.1929,1297600.0],["1993-03-29",1.2066,1.2066,1.1997,1.1997,35200.0],["1993-03-30",1.1861,1.2134,1.1861,1.1963,547200.0],["1993-03-31",1.2066,1.2066,1.1861,1.2066,292800.0],["1993-04-01",1.1861,1.2066,1.1793,1.1793,612800.0],["1993-04-02",1.1929,1.1929,1.1179,1.1248,841600.0],["1993-04-05",1.1316,1.1316,1.1179,1.1248,1681600.0],["1993-04-06",1.1248,1.1248,1.1111,1.1214,225600.0],["1993-04-07",1.1214,1.1316,1.1111,1.1179,3441600.0],["1993-04-08",1.1214,1.1316,1.1111,1.1145,468800.0],["1993-04-12",1.1111,1.1248,1.1111,1.1111,1273600.0],["1993-04-13",1.1043,1.135,1.1043,1.1282,1950400.0],["1993-04-14",1.1316,1.1316,1.1179,1.1248,475200.0],["1993-04-15",1.1316,1.1316,1.1179,1.1248,486400.0],["1993-04-16",1.1179,1.1384,1.1179,1.1384,822400.0],["1993-04-19",1.1384,1.1452,1.1316,1.1384,318400.0],["1993-04-20",1.1316,1.1418,1.1316,1.1384,304000.0],["1993-04-21",1.1316,1.1452,1.1179,1.1179,363200.0],["1993-04-22",1.1282,1.1384,1.1179,1.1179,280000.0],["1993-04-23",1.1384,1.1384,1.1179,1.1214,699200.0],["1993-04-26",1.1179,1.1316,1.1179,1.1316,356800.0],["1993-04-27",1.1179,1.135,1.1179,1.1248,198400.0],["1993-04-28",1.1452,1.1452,1.1248,1.1248,134400.0],["1993-04-29",1.1248,1.1657,1.1248,1.1452,1113600.0],["1993-04-30",1.1588,1.1997,1.1452,1.1895,1577600.0],["1993-05-03",1.2134,1.2134,1.1929,1.2134,222400.0],["1993-05-04",1.2134,1.2202,1.1997,1.2202,500800.0],["1993-05-05",1.2066,1.2816,1.2066,1.2679,1366400.0],["1993-05-06",1.2611,1.3088,1.2611,1.2884,436800.0],["1993-05-07",1.302,1.302,1.2543,1.2543,718400.0],["1993-05-10",1.2543,1.2747,1.2543,1.2747,12800.0],["1993-05-11",1.2747,1.2918,1.2543,1.2918,683200.0],["1993-05-12",1.2747,1.3156,1.2747,1.302,264000.0],["1993-05-13",1.2952,1.302,1.2611,1.2611,424000.0],["1993-05-14",1.2611,1.2816,1.2475,1.2475,278400.0],["1993-05-17",1.2475,1.2611,1.2066,1.2134,1132800.0],["1993-05-18",1.2202,1.2202,1.1929,1.2066,748800.0],["1993-05-19",1.1997,1.2202,1.1929,1.2202,1000000.0],["1993-05-20",1.21,1.227,1.1997,1.227,579200.0],["1993-05-21",1.227,1.227,1.2134,1.2202,628800.0],["1993-05-24",1.2338,1.2475,1.2134,1.2236,646400.0],["1993-05-25",1.2134,1.2338,1.2134,1.2304,323200.0],["1993-05-26",1.2407,1.2884,1.2202,1.2884,745600.0],["1993-05-27",1.2679,1.2884,1.2679,1.2816,296000.0],["1993-05-28",1.2884,1.2884,1.2543,1.2747,483200.0],["1993-06-01",1.2543,1.2747,1.2406,1.2475,345600.0],["1993-06-02",1.2475,1.2475,1.2134,1.2475,1596800.0],["1993-06-03",1.2338,1.2543,1.2338,1.2543,308800.0],["1993-06-04",1.2406,1.2611,1.2406,1.2406,481600.0],["1993-06-07",1.2406,1.2543,1.2134,1.2406,1190400.0],["1993-06-08",1.227,1.2406,1.2134,1.2134,795200.0],["1993-06-09",1.227,1.227,1.1861,1.1997,1078400.0],["1993-06-10",1.1861,1.1997,1.1793,1.1861,380800.0],["1993-06-11",1.1997,1.1997,1.1861,1.1895,660800.0],["1993-06-14",1.1861,1.1997,1.1725,1.1793,608000.0],["1993-06-15",1.1929,1.1997,1.1793,1.1997,291200.0],["1993-06-16",1.1861,1.2134,1.1861,1.2134,251200.0],["1993-06-17",1.1929,1.2202,1.1929,1.2134,219200.0],["1993-06-18",1.2191,1.2191,1.2054,1.2123,206400.0],["1993-06-21",1.2191,1.2191,1.1986,1.202,792000.0],["1993-06-22",1.2123,1.2191,1.1986,1.2191,336000.0],["1993-06-23",1.2054,1.2191,1.2054,1.2191,243200.0],["1993-06-24",1.2054,1.226,1.2054,1.2054,188800.0],["1993-06-25",1.2054,1.226,1.2054,1.2123,137600.0],["1993-06-28",1.226,1.226,1.2054,1.2123,176000.0],["1993-06-29",1.226,1.226,1.2054,1.2157,1008000.0],["1993-06-30",1.2123,1.2602,1.2123,1.2602,705600.0],["1993-07-01",1.2568,1.2945,1.2397,1.2808,1230400.0],["1993-07-02",1.2876,1.3082,1.2739,1.3013,704000.0],["1993-07-06",1.2945,1.3082,1.2945,1.3013,406400.0],["1993-07-07",1.2945,1.3219,1.2876,1.3219,387200.0],["1993-07-08",1.3219,1.3219,1.2945,1.315,1464000.0],["1993-07-09",1.3082,1.3082,1.2876,1.2911,320000.0],["1993-07-12",1.3082,1.3082,1.2876,1.2876,2536000.0],["1993-07-13",1.3013,1.3219,1.3013,1.315,923200.0],["1993-07-14",1.315,1.3219,1.3013,1.3082,401600.0],["1993-07-15",1.3082,1.3082,1.2945,1.3082,339200.0],["1993-07-16",1.3082,1.3082,1.2945,1.3082,350400.0],["1993-07-19",1.3047,1.3287,1.3013,1.3219,625600.0],["1993-07-20",1.3184,1.3287,1.3082,1.3082,435200.0],["1993-07-21",1.3082,1.3219,1.2945,1.3082,1827200.0],["1993-07-22",1.3013,1.3047,1.2945,1.2945,481600.0],["1993-07-23",1.3082,1.315,1.2945,1.315,374400.0],["1993-07-26",1.315,1.3424,1.3013,1.3424,700800.0],["1993-07-27",1.3424,1.3732,1.3356,1.3698,1446400.0],["1993-07-28",1.3767,1.3835,1.3561,1.3698,1448000.0],["1993-07-29",1.3698,1.4863,1.3698,1.4794,4233600.0],["1993-07-30",1.4726,1.4931,1.4589,1.4863,3688000.0],["1993-08-02",1.4794,1.4794,1.4589,1.4691,1620800.0],["1993-08-03",1.4657,1.4726,1.4383,1.4383,1552000.0],["1993-08-04",1.4383,1.452,1.3972,1.4143,1507200.0],["1993-08-05",1.4041,1.4452,1.4041,1.4452,1057600.0],["1993-08-06",1.4452,1.5068,1.4246,1.4726,2116800.0],["1993-08-09",1.4862,1.5068,1.4794,1.4999,2017600.0],["1993-08-10",1.5068,1.6301,1.4862,1.5993,2870400.0],["1993-08-11",1.6095,1.6369,1.589,1.6369,2064000.0],["1993-08-12",1.6712,1.6712,1.6164,1.6164,3136000.0],["1993-08-13",1.6095,1.6301,1.6095,1.6267,308800.0],["1993-08-16",1.6301,1.6301,1.6027,1.6095,308800.0],["1993-08-17",1.6095,1.6232,1.5684,1.5787,1296000.0],["1993-08-18",1.5684,1.6369,1.5684,1.6369,1883200.0],["1993-08-19",1.6232,1.6506,1.6232,1.6232,382400.0],["1993-08-20",1.6232,1.6232,1.589,1.6027,972800.0],["1993-08-23",1.6095,1.6232,1.589,1.6164,1462400.0],["1993-08-24",1.6301,1.6369,1.6164,1.6232,265600.0],["1993-08-25",1.6232,1.6575,1.6232,1.6369,5131200.0],["1993-08-26",1.6575,1.6575,1.6369,1.6438,508800.0],["1993-08-27",1.6438,1.6575,1.6369,1.6438,371200.0],["1993-08-30",1.6369,1.6472,1.6232,1.6369,696000.0],["1993-08-31",1.6369,1.6506,1.6369,1.6506,1652800.0],["1993-09-01",1.6369,1.6575,1.6369,1.6506,1520000.0],["1993-09-02",1.6369,1.7328,1.6369,1.7123,3344000.0],["1993-09-03",1.7054,1.7328,1.6849,1.6917,1267200.0],["1993-09-07",1.7054,1.7123,1.6643,1.6746,1588800.0],["1993-09-08",1.6575,1.6643,1.6027,1.6232,1052800.0],["1993-09-09",1.6027,1.6301,1.589,1.6232,1060800.0],["1993-09-10",1.6438,1.6712,1.6438,1.6438,473600.0],["1993-09-13",1.6506,1.6917,1.6506,1.6849,480000.0],["1993-09-14",1.6575,1.6849,1.6575,1.6643,724800.0],["1993-09-15",1.6643,1.6917,1.6575,1.6917,604800.0],["1993-09-16",1.7328,1.7328,1.7054,1.726,467200.0],["1993-09-17",1.726,1.726,1.7054,1.7054,958400.0],["1993-09-20",1.7054,1.726,1.6438,1.6575,1620800.0],["1993-09-21",1.6575,1.6575,1.5821,1.6027,1371200.0],["1993-09-22",1.5821,1.6232,1.5821,1.6164,284800.0],["1993-09-23",1.6232,1.6917,1.6095,1.6712,1742400.0],["1993-09-24",1.6976,1.6976,1.6563,1.6838,721600.0],["1993-09-27",1.6907,1.6976,1.6632,1.6735,502400.0],["1993-09-28",1.6769,1.6838,1.6563,1.6666,123200.0],["1993-09-29",1.6838,1.6838,1.6632,1.6838,219200.0],["1993-09-30",1.6838,1.6907,1.6632,1.6873,632000.0],["1993-10-01",1.6701,1.6907,1.6701,1.6701,395200.0],["1993-10-04",1.6701,1.6907,1.6701,1.6907,22400.0],["1993-10-05",1.6907,1.6907,1.6701,1.6769,632000.0],["1993-10-06",1.6735,1.6976,1.6735,1.6769,596800.0],["1993-10-07",1.6769,1.6976,1.6701,1.6701,275200.0],["1993-10-08",1.6907,1.6907,1.6632,1.6701,228800.0],["1993-10-11",1.6838,1.6838,1.6632,1.6632,9600.0],["1993-10-12",1.6632,1.6838,1.6632,1.6838,19200.0],["1993-10-13",1.6838,1.6838,1.6769,1.6838,36800.0],["1993-10-14",1.6838,1.7388,1.6701,1.7354,1620800.0],["1993-10-15",1.7388,1.78,1.7319,1.78,1822400.0],["1993-10-18",1.7766,1.8075,1.7732,1.7972,1809600.0],["1993-10-19",1.7869,1.8007,1.7388,1.7525,1318400.0],["1993-10-20",1.7594,1.7594,1.7113,1.7319,478400.0],["1993-10-21",1.7216,1.7216,1.6769,1.6873,1260800.0],["1993-10-22",1.6632,1.6838,1.6288,1.6357,660800.0],["1993-10-25",1.6495,1.6495,1.5807,1.5876,1254400.0],["1993-10-26",1.5945,1.5945,1.5464,1.5464,1182400.0],["1993-10-27",1.5464,1.5876,1.5464,1.567,1408000.0],["1993-10-28",1.5876,1.5945,1.5739,1.5876,2331200.0],["1993-10-29",1.5945,1.6495,1.5945,1.622,2857600.0],["1993-11-01",1.622,1.622,1.6013,1.622,230400.0],["1993-11-02",1.622,1.6563,1.6082,1.6563,1240000.0],["1993-11-03",1.6632,1.6769,1.6426,1.6495,931200.0],["1993-11-04",1.6495,1.6701,1.6151,1.622,1582400.0],["1993-11-05",1.6357,1.6357,1.6151,1.6357,716800.0],["1993-11-08",1.6151,1.6357,1.6082,1.6288,673600.0],["1993-11-09",1.6357,1.6495,1.6151,1.6495,481600.0],["1993-11-10",1.6563,1.7044,1.6426,1.6976,2950400.0],["1993-11-11",1.7182,1.7182,1.6976,1.7113,817600.0],["1993-11-12",1.7251,1.7422,1.7044,1.7319,576000.0],["1993-11-15",1.7388,1.7525,1.7044,1.7044,1156800.0],["1993-11-16",1.7182,1.7182,1.6769,1.6907,702400.0],["1993-11-17",1.6769,1.6976,1.622,1.6288,1299200.0],["1993-11-18",1.6151,1.6426,1.6117,1.6288,843200.0],["1993-11-19",1.6357,1.6357,1.6013,1.622,596800.0],["1993-11-22",1.6013,1.6082,1.5532,1.5876,3192000.0],["1993-11-23",1.5945,1.6288,1.5945,1.622,1556800.0],["1993-11-24",1.6288,1.6288,1.6082,1.622,265600.0],["1993-11-26",1.6082,1.6288,1.6082,1.6185,276800.0],["1993-11-29",1.6013,1.6288,1.6013,1.6013,331200.0],["1993-11-30",1.6013,1.6735,1.6013,1.6495,4580800.0],["1993-12-01",1.6769,1.7113,1.6632,1.6632,2361600.0],["1993-12-02",1.6769,1.7182,1.6357,1.6357,988000.0],["1993-12-03",1.6632,1.6632,1.567,1.5945,896800.0],["1993-12-06",1.622,1.6357,1.5807,1.5945,1436800.0],["1993-12-07",1.622,1.622,1.5807,1.5807,254400.0],["1993-12-08",1.567,1.5945,1.4845,1.4983,1352800.0],["1993-12-09",1.5257,1.5395,1.4845,1.512,1552800.0],["1993-12-10",1.5257,1.567,1.4983,1.5395,1056800.0],["1993-12-13",1.567,1.567,1.5395,1.567,445600.0],["1993-12-14",1.567,1.5945,1.5395,1.5532,419200.0],["1993-12-15",1.5807,1.5807,1.5326,1.567,1134400.0],["1993-12-16",1.567,1.5807,1.5532,1.5601,351200.0],["1993-12-17",1.5532,1.5807,1.5532,1.5807,156000.0],["1993-12-20",1.5807,1.6082,1.5532,1.6082,412800.0],["1993-12-21",1.6082,1.622,1.567,1.5945,429600.0],["1993-12-22",1.5945,1.5945,1.567,1.567,92800.0],["1993-12-23",1.6018,1.6018,1.5742,1.6018,1011200.0],["1993-12-27",1.6018,1.6018,1.5742,1.6018,928000.0],["1993-12-28",1.6018,1.6156,1.5742,1.6018,1083200.0],["1993-12-29",1.5742,1.6018,1.5742,1.588,1114400.0],["1993-12-30",1.6018,1.6018,1.5742,1.588,270400.0],["1993-12-31",1.6018,1.6018,1.5742,1.6018,712000.0],["1994-01-03",1.5742,1.6018,1.5189,1.5327,1284800.0],["1994-01-04",1.5189,1.5465,1.4499,1.4499,1108000.0],["1994-01-05",1.4775,1.5189,1.4499,1.5051,1558400.0],["1994-01-06",1.5189,1.5742,1.4913,1.5465,862400.0],["1994-01-07",1.5465,1.6432,1.5465,1.6294,1792800.0],["1994-01-10",1.6432,1.657,1.6156,1.6294,815200.0],["1994-01-11",1.6156,1.657,1.6156,1.657,228800.0],["1994-01-12",1.6156,1.657,1.6156,1.6156,895200.0],["1994-01-13",1.6156,1.6708,1.6156,1.6501,348000.0],["1994-01-14",1.657,1.657,1.6156,1.6294,379200.0],["1994-01-17",1.657,1.657,1.6156,1.6363,67200.0],["1994-01-18",1.6156,1.657,1.6156,1.657,374400.0],["1994-01-19",1.6294,1.6708,1.6294,1.657,494400.0],["1994-01-20",1.657,1.6708,1.6363,1.6363,676800.0],["1994-01-21",1.657,1.6708,1.6156,1.6432,1488800.0],["1994-01-24",1.6294,1.6432,1.5742,1.6018,940800.0],["1994-01-25",1.6156,1.6156,1.5742,1.588,312800.0],["1994-01-26",1.588,1.6708,1.588,1.6432,3391200.0],["1994-01-27",1.6018,1.6432,1.5949,1.6363,1655200.0],["1994-01-28",1.657,1.7261,1.6294,1.7123,4388800.0],["1994-01-31",1.7261,1.7951,1.6984,1.7951,1873600.0],["1994-02-01",1.7951,1.8365,1.7537,1.8365,1152800.0],["1994-02-02",1.8089,1.871,1.8089,1.8641,1004000.0],["1994-02-03",1.878,1.878,1.8227,1.878,529600.0],["1994-02-04",1.8503,1.878,1.7399,1.7675,928800.0],["1994-02-07",1.7122,1.8227,1.6984,1.8089,2516000.0],["1994-02-08",1.8089,1.8503,1.7813,1.7951,1002400.0],["1994-02-09",1.7951,1.8227,1.7675,1.7675,510400.0],["1994-02-10",1.8089,1.8089,1.6984,1.7399,675200.0],["1994-02-11",1.7537,1.7537,1.6984,1.7192,2080800.0],["1994-02-14",1.7261,1.7537,1.6984,1.7468,1050400.0],["1994-02-15",1.7261,1.7813,1.7261,1.7813,2128800.0],["1994-02-16",1.7675,1.8089,1.7537,1.7813,1116800.0],["1994-02-17",1.8089,1.8227,1.7537,1.7951,944000.0],["1994-02-18",1.7951,1.7951,1.7399,1.7813,272800.0],["1994-02-22",1.7399,1.7675,1.7261,1.7537,557600.0],["1994-02-23",1.7399,1.7675,1.7399,1.7399,538400.0],["1994-02-24",1.7261,1.7675,1.7122,1.7261,799200.0],["1994-02-25",1.7261,1.7537,1.6846,1.7261,422400.0],["1994-02-28",1.6846,1.7261,1.6846,1.7261,272000.0],["1994-03-01",1.6846,1.7261,1.6432,1.6984,739200.0],["1994-03-02",1.6432,1.7123,1.6432,1.7123,685600.0],["1994-03-03",1.7122,1.7399,1.6984,1.7261,1045600.0],["1994-03-04",1.7399,1.7399,1.7122,1.7399,137600.0],["1994-03-07",1.7537,1.7537,1.7122,1.7468,212800.0],["1994-03-08",1.7537,1.7813,1.7261,1.7813,313600.0],["1994-03-09",1.7399,1.7813,1.7399,1.7813,225600.0],["1994-03-10",1.7399,1.7813,1.7399,1.7813,108800.0],["1994-03-11",1.7813,1.8641,1.7399,1.8365,603200.0],["1994-03-14",1.8641,1.9884,1.8503,1.9884,820000.0],["1994-03-15",2.016,2.0989,1.9884,2.0298,1812800.0],["1994-03-16",2.0437,2.0437,1.9746,2.016,563200.0],["1994-03-17",2.016,2.1127,2.0022,2.1127,1695200.0],["1994-03-18",2.0922,2.1199,2.0506,2.0645,629600.0],["1994-03-21",2.0368,2.0783,1.9121,1.9121,1104000.0],["1994-03-22",1.8982,1.9259,1.8428,1.8844,941600.0],["1994-03-23",1.8844,1.9121,1.8566,1.9121,657600.0],["1994-03-24",1.8982,1.9121,1.8428,1.9121,1842400.0],["1994-03-25",1.8844,1.9121,1.8844,1.8982,729600.0],["1994-03-28",1.8844,1.9121,1.8012,1.8012,654400.0],["1994-03-29",1.7874,1.8012,1.6765,1.6973,1592000.0],["1994-03-30",1.6765,1.7042,1.6142,1.6211,4251200.0],["1994-03-31",1.6211,1.6211,1.538,1.5518,5905600.0],["1994-04-04",1.531,1.5518,1.4895,1.5103,2128000.0],["1994-04-05",1.5241,1.5518,1.5103,1.5241,1337600.0],["1994-04-06",1.5657,1.5795,1.538,1.5518,802400.0],["1994-04-07",1.5795,1.6072,1.5518,1.5726,4612800.0],["1994-04-08",1.5657,1.5934,1.5518,1.5865,684800.0],["1994-04-11",1.5934,1.5934,1.5657,1.5865,529600.0],["1994-04-12",1.5657,1.5934,1.5657,1.5934,50400.0],["1994-04-13",1.6072,1.6211,1.5795,1.6072,671200.0],["1994-04-14",1.5795,1.6072,1.5795,1.5865,754400.0],["1994-04-15",1.6072,1.6072,1.5795,1.5934,157600.0],["1994-04-18",1.6072,1.635,1.5795,1.6072,911200.0],["1994-04-19",1.6211,1.6211,1.5934,1.6072,677600.0],["1994-04-20",1.5934,1.6072,1.5657,1.5726,904000.0],["1994-04-21",1.6072,1.6072,1.5795,1.5795,497600.0],["1994-04-22",1.5795,1.6072,1.5795,1.5795,469600.0],["1994-04-25",1.6072,1.6211,1.5934,1.5934,1036800.0],["1994-04-26",1.6211,1.6211,1.5934,1.5934,92000.0],["1994-04-28",1.5934,1.6211,1.5795,1.6072,333600.0],["1994-04-29",1.6072,1.6072,1.5795,1.5795,778400.0],["1994-05-02",1.5795,1.6072,1.5726,1.5795,898400.0],["1994-05-03",1.5795,1.6211,1.5795,1.6211,1007200.0],["1994-05-04",1.5795,1.6211,1.5795,1.5795,137600.0],["1994-05-05",1.5795,1.6072,1.5795,1.6072,73600.0],["1994-05-06",1.5795,1.6072,1.5795,1.5795,354400.0],["1994-05-09",1.6072,1.6142,1.5795,1.6142,680800.0],["1994-05-10",1.6211,1.6211,1.5795,1.5934,527200.0],["1994-05-11",1.5795,1.6211,1.5795,1.5795,979200.0],["1994-05-12",1.5795,1.6072,1.5795,1.5795,436800.0],["1994-05-13",1.6072,1.6072,1.5795,1.5934,3684000.0],["1994-05-16",1.5795,1.6211,1.5795,1.5934,632000.0],["1994-05-17",1.5934,1.6211,1.5934,1.6072,1095200.0],["1994-05-18",1.5934,1.6211,1.5934,1.6211,780000.0],["1994-05-19",1.6142,1.6488,1.5934,1.628,1422400.0],["1994-05-20",1.6488,1.6488,1.6211,1.6488,1728000.0],["1994-05-23",1.635,1.6488,1.5934,1.6072,816000.0],["1994-05-24",1.5934,1.635,1.5934,1.6003,1029600.0],["1994-05-25",1.6003,1.6211,1.5934,1.6003,297600.0],["1994-05-26",1.6072,1.635,1.6072,1.6211,402400.0],["1994-05-27",1.6142,1.6557,1.6072,1.6419,851200.0],["1994-05-31",1.635,1.6765,1.6211,1.6731,1069600.0],["1994-06-01",1.6765,1.6765,1.6488,1.6488,718400.0],["1994-06-02",1.6765,1.6765,1.6488,1.6765,1345600.0],["1994-06-03",1.6488,1.7319,1.6488,1.7112,1800800.0],["1994-06-06",1.7319,1.7597,1.7181,1.7181,925600.0],["1994-06-07",1.7458,1.7458,1.7181,1.7319,332800.0],["1994-06-08",1.7181,1.7597,1.7181,1.7458,835200.0],["1994-06-09",1.7181,1.7597,1.7181,1.7319,542400.0],["1994-06-10",1.7181,1.7319,1.6765,1.6904,1960800.0],["1994-06-13",1.6904,1.7181,1.6904,1.7042,571200.0],["1994-06-14",1.7042,1.7319,1.6904,1.6973,638400.0],["1994-06-15",1.6904,1.7181,1.6904,1.7181,176000.0],["1994-06-16",1.6904,1.7319,1.6904,1.6904,216000.0],["1994-06-17",1.7254,1.7254,1.6976,1.7115,754400.0],["1994-06-20",1.6837,1.6976,1.642,1.642,1337600.0],["1994-06-21",1.642,1.6698,1.628,1.628,610400.0],["1994-06-22",1.628,1.6559,1.628,1.628,1532800.0],["1994-06-23",1.6559,1.6698,1.5376,1.5585,2113600.0],["1994-06-24",1.5445,1.5793,1.4889,1.548,2020000.0],["1994-06-27",1.5306,1.5724,1.5306,1.5724,4676000.0],["1994-06-28",1.5724,1.5724,1.5237,1.5446,1648000.0],["1994-06-29",1.5306,1.5585,1.5167,1.5306,1604800.0],["1994-06-30",1.5724,1.5724,1.4611,1.475,1365600.0],["1994-07-01",1.4889,1.4889,1.4193,1.4402,1234400.0],["1994-07-05",1.4471,1.4471,1.3706,1.4054,1568800.0],["1994-07-06",1.4193,1.4332,1.4054,1.4054,455200.0],["1994-07-07",1.4332,1.4541,1.4054,1.4193,537600.0],["1994-07-08",1.4193,1.4889,1.4193,1.4819,878400.0],["1994-07-11",1.4889,1.5306,1.4819,1.5167,748000.0],["1994-07-12",1.5167,1.5306,1.5167,1.5167,150400.0],["1994-07-13",1.5585,1.5585,1.5306,1.5446,558400.0],["1994-07-14",1.5445,1.5863,1.5445,1.5585,396000.0],["1994-07-15",1.5445,1.5724,1.5445,1.5515,92800.0],["1994-07-18",1.5724,1.5724,1.5446,1.5446,1859200.0],["1994-07-19",1.5585,1.5585,1.5167,1.5167,2587200.0],["1994-07-20",1.5585,1.5585,1.4611,1.4889,520800.0],["1994-07-21",1.4889,1.4889,1.4332,1.4402,2403200.0],["1994-07-22",1.4471,1.4889,1.4193,1.4471,823200.0],["1994-07-25",1.4471,1.4889,1.4193,1.4889,1263200.0],["1994-07-26",1.4889,1.5167,1.475,1.5167,1947200.0],["1994-07-27",1.5167,1.5445,1.475,1.5306,952000.0],["1994-07-28",1.5306,1.5585,1.5167,1.5585,1073600.0],["1994-07-29",1.5585,1.5724,1.5376,1.5619,1052000.0],["1994-08-01",1.5446,1.5724,1.5446,1.5446,433600.0],["1994-08-02",1.5445,1.7254,1.5445,1.7046,1824000.0],["1994-08-03",1.6976,1.7115,1.6628,1.6698,464000.0],["1994-08-04",1.6559,1.6837,1.6559,1.6837,84000.0],["1994-08-05",1.6559,1.6698,1.642,1.6698,113600.0],["1994-08-08",1.642,1.6559,1.628,1.628,314400.0],["1994-08-09",1.628,1.642,1.5724,1.5793,290400.0],["1994-08-10",1.5724,1.6211,1.5724,1.6141,748000.0],["1994-08-11",1.628,1.6559,1.6141,1.6559,137600.0],["1994-08-12",1.628,1.6698,1.628,1.642,106400.0],["1994-08-15",1.642,1.6698,1.642,1.6559,187200.0],["1994-08-16",1.6698,1.6976,1.6559,1.6767,524800.0],["1994-08-17",1.6976,1.6976,1.6698,1.6837,116000.0],["1994-08-18",1.6698,1.7672,1.6698,1.7672,993600.0],["1994-08-19",1.7533,1.8089,1.7533,1.802,1100000.0],["1994-08-22",1.795,1.8507,1.795,1.8368,732000.0],["1994-08-23",1.8228,1.8507,1.7811,1.8228,873600.0],["1994-08-24",1.8368,1.8368,1.795,1.795,488800.0],["1994-08-25",1.8089,1.8646,1.795,1.8507,944000.0],["1994-08-26",1.8646,1.9342,1.8368,1.9203,1736800.0],["1994-08-29",1.9202,1.9202,1.8785,1.9063,704000.0],["1994-08-30",1.9063,1.9063,1.795,1.8368,1487200.0],["1994-08-31",1.8507,1.8507,1.7533,1.7811,1272800.0],["1994-09-01",1.7811,1.7811,1.7394,1.7533,1679200.0],["1994-09-02",1.7672,1.7811,1.7533,1.7602,1256800.0],["1994-09-06",1.7811,1.795,1.7533,1.7915,236800.0],["1994-09-07",1.8089,1.8368,1.7811,1.8228,388800.0],["1994-09-08",1.795,1.8368,1.795,1.8368,429600.0],["1994-09-09",1.8089,1.8228,1.795,1.8089,560000.0],["1994-09-12",1.795,1.8228,1.795,1.8228,59200.0],["1994-09-13",1.8089,1.8507,1.8089,1.8437,416800.0],["1994-09-14",1.8228,1.8646,1.8228,1.8507,113600.0],["1994-09-15",1.8646,1.8924,1.8368,1.8646,836000.0],["1994-09-16",1.8646,1.8924,1.8646,1.8924,173600.0],["1994-09-19",1.8924,1.8924,1.8646,1.8924,420800.0],["1994-09-20",1.9063,1.9063,1.8646,1.8785,441600.0],["1994-09-21",1.8646,1.8924,1.8507,1.8507,1160800.0],["1994-09-22",1.8507,1.8576,1.8089,1.8368,1189600.0],["1994-09-23",1.8368,1.8646,1.8089,1.8646,952800.0],["1994-09-26",1.8719,1.8719,1.8299,1.8579,896000.0],["1994-09-27",1.8299,1.8579,1.823,1.823,661600.0],["1994-09-28",1.816,1.8439,1.816,1.823,1270400.0],["1994-09-29",1.816,1.8579,1.788,1.8579,589600.0],["1994-09-30",1.8299,1.8998,1.8299,1.8719,492000.0],["1994-10-03",1.8719,1.8858,1.8579,1.8614,522400.0],["1994-10-04",1.8579,1.8579,1.7182,1.7252,1197600.0],["1994-10-05",1.7252,1.7252,1.6937,1.7182,1225600.0],["1994-10-06",1.7182,1.7322,1.7042,1.7042,593600.0],["1994-10-07",1.6903,1.7042,1.6623,1.6763,827200.0],["1994-10-10",1.7042,1.7182,1.6903,1.7042,338400.0],["1994-10-11",1.7042,1.7252,1.6903,1.6972,814400.0],["1994-10-12",1.7042,1.7322,1.7042,1.7042,1095200.0],["1994-10-13",1.7461,1.788,1.7182,1.788,1130400.0],["1994-10-14",1.816,1.8439,1.802,1.8299,596800.0],["1994-10-17",1.8299,1.8299,1.788,1.788,668800.0],["1994-10-18",1.802,1.8299,1.7741,1.816,1251200.0],["1994-10-19",1.8299,1.8299,1.802,1.809,177600.0],["1994-10-20",1.802,1.802,1.7461,1.7741,556800.0],["1994-10-21",1.7322,1.7461,1.6763,1.6903,1109600.0],["1994-10-24",1.7182,1.7322,1.6763,1.6798,1301600.0],["1994-10-25",1.6763,1.7042,1.6623,1.6763,1077600.0],["1994-10-26",1.7042,1.7182,1.6763,1.6903,444800.0],["1994-10-27",1.6903,1.7741,1.6903,1.7741,1562400.0],["1994-10-28",1.7461,1.8719,1.7461,1.8579,2472000.0],["1994-10-31",1.8579,1.9277,1.8299,1.9138,1688000.0],["1994-11-01",1.8998,1.9068,1.8299,1.8299,1200800.0],["1994-11-02",1.8439,1.8439,1.8439,1.8439,6400.0],["1994-11-03",1.8299,1.8439,1.7741,1.7741,444000.0],["1994-11-04",1.7741,1.788,1.7461,1.788,860000.0],["1994-11-07",1.788,1.788,1.7601,1.7741,348000.0],["1994-11-08",1.788,1.788,1.7601,1.7601,619200.0],["1994-11-09",1.7741,1.788,1.7601,1.7601,233600.0],["1994-11-10",1.7741,1.816,1.7741,1.802,495200.0],["1994-11-11",1.788,1.802,1.788,1.802,96800.0],["1994-11-14",1.788,1.802,1.788,1.788,171200.0],["1994-11-15",1.795,1.802,1.7741,1.802,296800.0],["1994-11-16",1.7741,1.8299,1.7741,1.8299,226400.0],["1994-11-17",1.823,1.8299,1.802,1.802,92800.0],["1994-11-18",1.8299,1.8299,1.802,1.823,96800.0],["1994-11-21",1.788,1.816,1.7182,1.7252,2409600.0],["1994-11-22",1.7182,1.7182,1.6484,1.6623,1462400.0],["1994-11-23",1.6484,1.6484,1.6344,1.6414,646400.0],["1994-11-25",1.6344,1.6763,1.6344,1.6763,204800.0],["1994-11-28",1.6763,1.6903,1.6344,1.6623,788000.0],["1994-11-29",1.6344,1.6623,1.6344,1.6484,257600.0],["1994-11-30",1.6344,1.6483,1.6344,1.6344,1404000.0],["1994-12-01",1.6344,1.6484,1.5855,1.6134,860800.0],["1994-12-02",1.6204,1.6484,1.6064,1.6204,1104800.0],["1994-12-05",1.6204,1.6344,1.6064,1.6204,164800.0],["1994-12-06",1.6064,1.6484,1.6064,1.6484,249600.0],["1994-12-07",1.6064,1.6204,1.5925,1.5995,857600.0],["1994-12-08",1.5925,1.6064,1.5925,1.6064,340000.0],["1994-12-09",1.6064,1.6064,1.5785,1.5925,755200.0],["1994-12-12",1.5925,1.6064,1.5506,1.6064,743200.0],["1994-12-13",1.5785,1.6344,1.5506,1.6204,2155200.0],["1994-12-14",1.6204,1.6553,1.6064,1.6344,1063200.0],["1994-12-15",1.6344,1.6484,1.6134,1.6204,177600.0],["1994-12-16",1.6204,1.7042,1.6064,1.6763,889600.0],["1994-12-19",1.7042,1.7461,1.7042,1.7322,1140800.0],["1994-12-20",1.7182,1.7461,1.7042,1.7322,778400.0],["1994-12-21",1.7182,1.7322,1.6623,1.6763,1274400.0],["1994-12-22",1.6993,1.6993,1.6712,1.6993,894400.0],["1994-12-23",1.6712,1.6993,1.6431,1.6431,281600.0],["1994-12-27",1.6431,1.6712,1.6431,1.6431,112000.0],["1994-12-28",1.6431,1.6712,1.6431,1.6502,100000.0],["1994-12-29",1.6712,1.6993,1.6431,1.6747,535200.0],["1994-12-30",1.6853,1.6853,1.6572,1.6853,223200.0],["1995-01-03",1.6572,1.6853,1.6431,1.6431,361600.0],["1995-01-04",1.6431,1.6712,1.6431,1.6502,784000.0],["1995-01-05",1.6431,1.6572,1.6431,1.6467,352800.0],["1995-01-06",1.6431,1.6572,1.6431,1.6431,459200.0],["1995-01-09",1.6712,1.6712,1.6431,1.6502,319200.0],["1995-01-10",1.6431,1.6853,1.6361,1.6361,538400.0],["1995-01-11",1.6431,1.6572,1.5589,1.5659,714400.0],["1995-01-12",1.5729,1.5729,1.5167,1.5238,2052800.0],["1995-01-13",1.5308,1.6151,1.5167,1.608,842400.0],["1995-01-16",1.6151,1.6993,1.6151,1.6853,1383200.0],["1995-01-17",1.6712,1.6853,1.6572,1.6853,328000.0],["1995-01-18",1.6572,1.6572,1.587,1.601,749600.0],["1995-01-19",1.6151,1.6151,1.5729,1.5729,177600.0],["1995-01-20",1.5589,1.5729,1.5448,1.5589,726400.0],["1995-01-23",1.5448,1.5729,1.5308,1.5659,721600.0],["1995-01-24",1.5729,1.5729,1.5238,1.5238,552800.0],["1995-01-25",1.5167,1.5589,1.5167,1.5589,400000.0],["1995-01-26",1.5589,1.5589,1.5448,1.5589,767200.0],["1995-01-27",1.5308,1.5729,1.5308,1.5729,120800.0],["1995-01-30",1.5729,1.5729,1.5308,1.5589,891200.0],["1995-01-31",1.5308,1.5448,1.5308,1.5448,2293600.0],["1995-02-01",1.5448,1.5729,1.5308,1.5729,692000.0],["1995-02-02",1.5729,1.5729,1.5308,1.5448,600800.0],["1995-02-03",1.5589,1.6151,1.5589,1.587,2862400.0],["1995-02-06",1.601,1.6151,1.587,1.601,1684800.0],["1995-02-07",1.601,1.6151,1.587,1.601,1672800.0],["1995-02-08",1.587,1.6712,1.587,1.6431,1386400.0],["1995-02-09",1.6642,1.6712,1.6431,1.6712,416000.0],["1995-02-10",1.6431,1.6993,1.6431,1.6993,783200.0],["1995-02-13",1.6993,1.7836,1.6712,1.7766,1592000.0],["1995-02-14",1.7695,1.7976,1.7555,1.7836,1163200.0],["1995-02-15",1.7836,1.8608,1.7836,1.8117,2432800.0],["1995-02-16",1.8257,1.8257,1.7695,1.8046,2532800.0],["1995-02-17",1.7836,1.8047,1.7555,1.7836,1185600.0],["1995-02-21",1.8117,1.8117,1.7695,1.7836,206400.0],["1995-02-22",1.7766,1.7976,1.7695,1.7695,269600.0],["1995-02-23",1.7976,1.8117,1.7836,1.8117,1091200.0],["1995-02-24",1.7836,1.7976,1.7695,1.7836,763200.0],["1995-02-27",1.7836,1.7836,1.7695,1.7731,288000.0],["1995-02-28",1.7695,1.7976,1.7625,1.7976,789600.0],["1995-03-01",1.7766,1.8398,1.7695,1.8257,962400.0],["1995-03-02",1.8257,1.8398,1.8117,1.8117,626400.0],["1995-03-03",1.8398,1.8398,1.7695,1.7836,637600.0],["1995-03-06",1.7836,1.8398,1.7836,1.8257,344000.0],["1995-03-07",1.8257,1.8538,1.8117,1.8538,612800.0],["1995-03-08",1.8398,1.8678,1.8257,1.8468,1066400.0],["1995-03-09",1.8678,1.8819,1.8398,1.8538,300000.0],["1995-03-10",1.8819,1.8819,1.8538,1.8678,114400.0],["1995-03-13",1.8819,1.8889,1.8538,1.8819,662400.0],["1995-03-14",1.8678,1.91,1.8678,1.8959,467200.0],["1995-03-15",1.8819,1.8959,1.8538,1.8678,660800.0],["1995-03-16",1.8538,1.8819,1.8257,1.8398,549600.0],["1995-03-17",1.8538,1.8538,1.8117,1.8117,445600.0],["1995-03-20",1.8207,1.863,1.7643,1.7643,1228000.0],["1995-03-21",1.7643,1.7925,1.7501,1.7501,180800.0],["1995-03-22",1.736,1.7925,1.736,1.7643,2525600.0],["1995-03-23",1.7643,1.7925,1.7643,1.7643,681600.0],["1995-03-24",1.8066,1.9054,1.8066,1.8842,1060800.0],["1995-03-27",1.8913,1.9266,1.8772,1.9054,772000.0],["1995-03-28",1.8913,1.976,1.8913,1.9689,2082400.0],["1995-03-29",1.9477,2.103,1.9477,2.0183,3279200.0],["1995-03-30",2.0042,2.0324,1.9901,1.9901,199200.0],["1995-03-31",2.0042,2.0536,1.9901,2.0536,1023200.0],["1995-04-03",2.0324,2.1806,2.0324,2.1806,3514400.0],["1995-04-04",2.1594,2.1877,2.103,2.1806,2902400.0],["1995-04-05",2.1594,2.1877,2.1312,2.1594,168000.0],["1995-04-06",2.1312,2.1736,2.103,2.1665,818400.0],["1995-04-07",2.1453,2.1594,2.0889,2.103,700000.0],["1995-04-10",2.0889,2.1806,2.0748,2.1806,1310400.0],["1995-04-11",2.1736,2.3147,2.1665,2.2724,3064000.0],["1995-04-12",2.2159,2.2159,2.1877,2.1947,2626400.0],["1995-04-13",2.1877,2.2159,2.1594,2.1736,1463200.0],["1995-04-17",2.2018,2.2018,2.103,2.103,592800.0],["1995-04-18",2.103,2.1312,2.0889,2.0889,1263200.0],["1995-04-19",2.0606,2.0748,2.0042,2.0112,1086400.0],["1995-04-20",2.0042,2.0324,2.0042,2.0183,32800.0],["1995-04-21",2.0324,2.0818,2.0112,2.0677,1192000.0],["1995-04-24",2.0536,2.0889,2.0536,2.0677,339200.0],["1995-04-25",2.0677,2.0889,2.0606,2.0606,388000.0],["1995-04-26",2.0465,2.0818,2.0465,2.0748,224800.0],["1995-04-27",2.0748,2.0748,2.0536,2.0748,171200.0],["1995-04-28",2.0536,2.0748,2.0465,2.0748,424000.0],["1995-05-01",2.0748,2.1171,2.0465,2.0889,1066400.0],["1995-05-02",2.0783,2.103,1.9901,2.0254,916000.0],["1995-05-03",2.0183,2.0606,2.0183,2.0395,1589600.0],["1995-05-04",2.0183,2.0748,2.0183,2.0606,1203200.0],["1995-05-05",2.0748,2.0748,2.0183,2.0748,1176000.0],["1995-05-08",2.0748,2.0748,2.0395,2.0748,925600.0],["1995-05-09",2.0748,2.2441,2.0748,2.2018,4363200.0],["1995-05-10",2.2159,2.2159,2.1453,2.1736,1368000.0],["1995-05-11",2.1736,2.1736,2.1312,2.1453,661600.0],["1995-05-12",2.1559,2.1594,2.103,2.1242,603200.0],["1995-05-15",2.1312,2.1312,2.103,2.1065,730400.0],["1995-05-16",2.0889,2.1594,2.0889,2.1453,556800.0],["1995-05-17",2.1312,2.1736,2.1312,2.1665,636800.0],["1995-05-18",2.1736,2.1736,2.1312,2.1312,444000.0],["1995-05-19",2.1171,2.1312,2.103,2.1312,317600.0],["1995-05-22",2.103,2.1312,2.103,2.11,724800.0],["1995-05-23",2.103,2.1453,2.103,2.1171,602400.0],["1995-05-24",2.1171,2.1453,2.103,2.11,830400.0],["1995-05-25",2.103,2.1453,2.103,2.1312,270400.0],["1995-05-26",2.1206,2.1453,2.103,2.11,727200.0],["1995-05-30",2.103,2.1171,2.0748,2.0748,444000.0],["1995-05-31",2.0748,2.0889,2.0606,2.0606,872800.0],["1995-06-01",2.0606,2.0748,2.0324,2.0324,283200.0],["1995-06-02",2.0324,2.0889,2.0324,2.0606,1584000.0],["1995-06-05",2.0606,2.1877,2.0606,2.1665,1285600.0],["1995-06-06",2.1594,2.1806,2.0677,2.0889,1234400.0],["1995-06-07",2.0606,2.0748,2.0465,2.0465,434400.0],["1995-06-08",2.0748,2.0748,2.0465,2.0748,252800.0],["1995-06-09",2.0606,2.0748,2.0042,2.0183,587200.0],["1995-06-12",2.0042,2.0606,2.0042,2.0324,399200.0],["1995-06-13",2.0465,2.0748,2.0324,2.0465,643200.0],["1995-06-14",2.0748,2.0748,2.0465,2.0465,1587200.0],["1995-06-15",2.0748,2.0748,2.0465,2.0677,483200.0],["1995-06-16",2.0465,2.0748,2.0183,2.0289,323200.0],["1995-06-19",2.0324,2.0465,2.0042,2.0465,350400.0],["1995-06-20",2.0556,2.084,2.0414,2.0698,1564800.0],["1995-06-21",2.0981,2.2257,2.0981,2.2115,3684800.0],["1995-06-22",2.1974,2.2399,2.1832,2.2399,1180000.0],["1995-06-23",2.2115,2.2399,2.2115,2.2257,1160800.0],["1995-06-26",2.2115,2.2115,2.1832,2.1974,592000.0],["1995-06-27",2.1832,2.1974,2.1548,2.1548,751200.0],["1995-06-28",2.1548,2.1832,2.1548,2.1619,336800.0],["1995-06-29",2.1548,2.1832,2.1548,2.1832,256800.0],["1995-06-30",2.1548,2.1974,2.1548,2.1832,1088000.0],["1995-07-03",2.1974,2.1974,2.169,2.169,85600.0],["1995-07-05",2.169,2.1832,2.1407,2.1407,649600.0],["1995-07-06",2.1548,2.2541,2.1265,2.2541,1340800.0],["1995-07-07",2.2541,2.332,2.2399,2.2824,5049600.0],["1995-07-10",2.2966,2.3108,2.1974,2.2399,1084800.0],["1995-07-11",2.2115,2.2115,2.169,2.169,311200.0],["1995-07-12",2.1832,2.1832,2.1407,2.1407,247200.0],["1995-07-13",2.1265,2.1407,2.0981,2.1194,2195200.0],["1995-07-14",2.1265,2.1407,2.1123,2.1407,1850400.0],["1995-07-17",2.1407,2.1548,2.1123,2.1407,1001600.0],["1995-07-18",2.1548,2.1548,2.091,2.0981,2478400.0],["1995-07-19",2.0698,2.0981,1.9705,1.9989,1424000.0],["1995-07-20",1.9989,1.9989,1.9138,1.928,800000.0],["1995-07-21",1.9351,1.9564,1.9138,1.9422,656800.0],["1995-07-24",1.9422,2.0698,1.928,2.0556,1403200.0],["1995-07-25",2.1123,2.1796,2.1123,2.1548,1439200.0],["1995-07-26",2.169,2.169,2.1407,2.169,535200.0],["1995-07-27",2.169,2.3108,2.169,2.2682,2069600.0],["1995-07-28",2.2541,2.325,2.2541,2.2966,1853600.0],["1995-07-31",2.2966,2.4951,2.2824,2.4951,2928800.0],["1995-08-01",2.4667,2.4951,2.3958,2.4242,1406400.0],["1995-08-02",2.41,2.4809,2.3958,2.4525,1080800.0],["1995-08-03",2.4525,2.5234,2.4384,2.4986,1655200.0],["1995-08-04",2.5163,2.5447,2.4951,2.5234,538400.0],["1995-08-07",2.5022,2.5234,2.4384,2.4384,784800.0],["1995-08-08",2.4384,2.4667,2.4242,2.4384,340000.0],["1995-08-09",2.41,2.4384,2.3675,2.3958,695200.0],["1995-08-10",2.3675,2.5234,2.3675,2.5093,1822400.0],["1995-08-11",2.5234,2.5376,2.4525,2.4667,987200.0],["1995-08-14",2.4809,2.566,2.4525,2.5518,1507200.0],["1995-08-15",2.5518,2.5943,2.4809,2.573,1977600.0],["1995-08-16",2.5518,2.7786,2.5518,2.7644,4600000.0],["1995-08-17",2.7503,2.7786,2.566,2.6227,1955200.0],["1995-08-18",2.6085,2.6368,2.5376,2.5943,1049600.0],["1995-08-21",2.6085,2.6227,2.5801,2.5943,626400.0],["1995-08-22",2.5952,2.7148,2.5943,2.6652,1475200.0],["1995-08-23",2.651,2.6865,2.6368,2.6652,1680000.0],["1995-08-24",2.6368,2.6652,2.6085,2.6368,1484800.0],["1995-08-25",2.6085,2.6368,2.6085,2.6227,25600.0],["1995-08-28",2.6085,2.6935,2.6085,2.69,995200.0],["1995-08-29",2.6935,2.7219,2.651,2.7077,1483200.0],["1995-08-30",2.7077,2.7219,2.6652,2.6652,221600.0],["1995-08-31",2.6794,2.6935,2.6368,2.6935,259200.0],["1995-09-01",2.6652,2.7786,2.6652,2.7503,1079200.0],["1995-09-05",2.7503,2.8353,2.7503,2.8211,952000.0],["1995-09-06",2.807,2.8353,2.7503,2.807,1113600.0],["1995-09-07",2.7786,2.807,2.7503,2.7928,400800.0],["1995-09-08",2.7786,2.8353,2.7503,2.7786,1350400.0],["1995-09-11",2.7644,2.7786,2.7503,2.7715,420000.0],["1995-09-12",2.7786,2.807,2.7503,2.7786,1536000.0],["1995-09-13",2.7928,2.8211,2.7148,2.7148,608000.0],["1995-09-14",2.7077,2.7361,2.6935,2.7006,185600.0],["1995-09-15",2.7077,2.7077,2.651,2.6652,2646400.0],["1995-09-18",2.6652,2.6652,2.5801,2.5943,687200.0],["1995-09-19",2.5943,2.6227,2.5801,2.6014,315200.0],["1995-09-20",2.5943,2.6935,2.5801,2.6794,1382400.0],["1995-09-21",2.6935,2.7644,2.5943,2.6227,2242400.0],["1995-09-22",2.5943,2.5943,2.5518,2.566,201600.0],["1995-09-25",2.566,2.566,2.5234,2.5518,233600.0],["1995-09-26",2.5234,2.7219,2.5234,2.6935,1691200.0],["1995-09-27",2.6884,2.7738,2.6742,2.7595,1581600.0],["1995-09-28",2.7453,2.8876,2.7311,2.8449,1466400.0],["1995-09-29",2.8591,2.9445,2.852,2.916,713600.0],["1995-10-02",2.916,2.9302,2.7951,2.7951,1169600.0],["1995-10-03",2.8307,2.8307,2.7311,2.7595,909600.0],["1995-10-04",2.7453,2.7595,2.7169,2.7311,1046400.0],["1995-10-05",2.7453,2.7595,2.7027,2.7098,1271200.0],["1995-10-06",2.7311,2.7311,2.66,2.6742,1111200.0],["1995-10-09",2.6884,2.6884,2.6173,2.6209,936000.0],["1995-10-10",2.5746,2.7098,2.5604,2.6671,1872800.0],["1995-10-11",2.6742,2.6884,2.6458,2.6742,786400.0],["1995-10-12",2.6884,2.7595,2.66,2.7595,1001600.0],["1995-10-13",2.7595,2.8164,2.7595,2.7809,1296000.0],["1995-10-16",2.8022,2.8591,2.7595,2.8449,930400.0],["1995-10-17",2.8307,2.8805,2.8236,2.8449,1505600.0],["1995-10-18",2.8591,2.8591,2.8307,2.8591,278400.0],["1995-10-19",2.8591,2.8591,2.8307,2.8591,528800.0],["1995-10-20",2.8591,2.8591,2.8022,2.8236,165600.0],["1995-10-23",2.8022,2.8022,2.7595,2.7595,487200.0],["1995-10-24",2.7595,2.8449,2.7595,2.8022,1098400.0],["1995-10-25",2.8022,2.8022,2.66,2.6955,1065600.0],["1995-10-26",2.7027,2.7738,2.6742,2.7453,1378400.0],["1995-10-27",2.7311,2.7453,2.7169,2.7311,311200.0],["1995-10-30",2.7453,2.8307,2.7311,2.8164,1457600.0],["1995-10-31",2.8164,2.8449,2.788,2.8307,699200.0],["1995-11-01",2.8307,2.9729,2.8022,2.9729,1215200.0],["1995-11-02",2.9871,2.9871,2.916,2.916,904000.0],["1995-11-03",2.9445,3.0867,2.9302,3.044,1320800.0],["1995-11-06",3.0583,3.1009,3.0298,3.0583,1436800.0],["1995-11-07",3.0476,3.0725,3.0298,3.0512,460000.0],["1995-11-08",3.0298,3.0867,3.0298,3.0867,460000.0],["1995-11-09",3.0867,3.229,3.0867,3.1578,1252800.0],["1995-11-10",3.1294,3.1578,3.044,3.1152,4160800.0],["1995-11-13",3.1152,3.1721,3.1009,3.1081,3464000.0],["1995-11-14",3.1152,3.1294,3.044,3.044,1070400.0],["1995-11-15",3.0725,3.0867,3.0298,3.0583,1945600.0],["1995-11-16",3.0583,3.1294,3.0583,3.0867,1905600.0],["1995-11-17",3.1009,3.1009,2.9729,3.0298,704000.0],["1995-11-20",3.0298,3.0583,2.9871,3.0298,1004000.0],["1995-11-21",3.0014,3.0725,3.0014,3.0298,820800.0],["1995-11-22",3.044,3.044,2.9587,2.9871,387200.0],["1995-11-24",3.0014,3.0156,2.9729,2.9729,207200.0],["1995-11-27",3.0014,3.0014,2.916,2.9302,646400.0],["1995-11-28",2.916,3.0014,2.916,2.9871,1150400.0],["1995-11-29",3.0156,3.0156,2.9587,2.9587,552800.0],["1995-11-30",2.9587,3.0298,2.9587,3.0085,1584000.0],["1995-12-01",3.0014,3.0085,2.9729,2.9871,410400.0],["1995-12-04",3.0156,3.0298,2.9871,3.0085,1209600.0],["1995-12-05",3.0156,3.1578,3.0156,3.1507,3160000.0],["1995-12-06",3.1578,3.1578,3.1152,3.1578,763200.0],["1995-12-07",3.1578,3.1578,3.0938,3.1009,319200.0],["1995-12-08",3.1009,3.1578,3.1009,3.1578,1078400.0],["1995-12-11",3.1294,3.1578,3.1294,3.1365,609600.0],["1995-12-12",3.1578,3.1721,3.1294,3.1436,1339200.0],["1995-12-13",3.1578,3.1578,3.1152,3.1436,2029600.0],["1995-12-14",3.1436,3.1436,3.1009,3.1045,793600.0],["1995-12-15",3.1009,3.1152,3.0725,3.0725,1157600.0],["1995-12-18",3.1009,3.1009,2.98,2.9871,1576800.0],["1995-12-19",3.0014,3.0014,2.916,2.9587,998400.0],["1995-12-20",2.9587,2.9587,2.8876,2.9018,458400.0],["1995-12-21",2.9089,2.916,2.8876,2.8876,535200.0],["1995-12-22",2.916,2.916,2.8591,2.8876,1381600.0],["1995-12-26",2.8996,2.8996,2.8139,2.8424,934400.0],["1995-12-27",2.8139,2.8424,2.7282,2.7567,1668800.0],["1995-12-28",2.7567,2.7567,2.6567,2.671,2040000.0],["1995-12-29",2.6853,2.821,2.6567,2.8139,1529600.0],["1996-01-02",2.7782,2.7782,2.7282,2.7532,1385600.0],["1996-01-03",2.7567,2.7853,2.7424,2.771,3209600.0],["1996-01-04",2.7853,2.7853,2.7139,2.721,2800000.0],["1996-01-05",2.6996,2.7282,2.671,2.6996,2819200.0],["1996-01-08",2.7139,2.7139,2.6853,2.7139,513600.0],["1996-01-09",2.7139,2.7139,2.671,2.6853,602400.0],["1996-01-10",2.6425,2.6567,2.4853,2.5139,1149600.0],["1996-01-11",2.5282,2.5568,2.4853,2.4853,2075200.0],["1996-01-12",2.5139,2.5139,2.4853,2.5068,1907200.0],["1996-01-15",2.5139,2.5282,2.4853,2.4889,1070400.0],["1996-01-16",2.4853,2.5282,2.4425,2.4711,1688000.0],["1996-01-17",2.4711,2.6567,2.4354,2.6282,3400000.0],["1996-01-18",2.6282,2.6282,2.571,2.5996,2513600.0],["1996-01-19",2.5996,2.6639,2.5996,2.6139,3875200.0],["1996-01-22",2.6282,2.6353,2.6068,2.6139,377600.0],["1996-01-23",2.6425,2.671,2.6139,2.6567,512000.0],["1996-01-24",2.671,2.671,2.6425,2.671,597600.0],["1996-01-25",2.671,2.6853,2.6425,2.6853,4139200.0],["1996-01-26",2.6853,2.9567,2.6567,2.921,4064800.0],["1996-01-29",2.9139,2.9139,2.8424,2.8424,1145600.0],["1996-01-30",2.871,2.971,2.8567,2.9353,1806400.0],["1996-01-31",2.9281,3.1138,2.8996,3.0853,2500800.0],["1996-02-01",3.0995,3.1424,3.0638,3.0853,1238400.0],["1996-02-02",3.0281,3.0567,2.9567,2.971,716800.0],["1996-02-05",2.971,2.9853,2.9567,2.9853,432800.0],["1996-02-06",2.9996,2.9996,2.9567,2.971,223200.0],["1996-02-07",2.9567,2.9853,2.9139,2.9139,964800.0],["1996-02-08",2.9281,3.071,2.9281,3.0138,1817600.0],["1996-02-09",3.0424,3.0567,3.0138,3.0353,738400.0],["1996-02-12",3.0424,3.071,3.0138,3.0281,901600.0],["1996-02-13",2.9996,2.9996,2.9281,2.9567,464000.0],["1996-02-14",2.9567,2.9567,2.8139,2.8853,870400.0],["1996-02-15",2.8853,3.0138,2.871,2.9996,1603200.0],["1996-02-16",2.971,3.0424,2.971,3.0281,756800.0],["1996-02-20",3.0138,3.1281,3.0138,3.071,1111200.0],["1996-02-21",3.071,3.0853,3.071,3.0853,454400.0],["1996-02-22",3.0995,3.1138,3.0567,3.0995,2280800.0],["1996-02-23",3.1138,3.1852,3.0853,3.0995,1195200.0],["1996-02-26",3.0853,3.1138,3.071,3.0995,1127200.0],["1996-02-27",3.0853,3.1138,3.0853,3.0924,444800.0],["1996-02-28",3.0853,3.1138,3.071,3.0995,836000.0],["1996-02-29",3.0853,3.0853,3.0567,3.071,494400.0],["1996-03-01",3.0995,3.0995,3.0567,3.0567,457600.0],["1996-03-04",3.0567,3.0853,3.0567,3.071,562400.0],["1996-03-05",3.071,3.0853,3.0424,3.071,267200.0],["1996-03-06",3.071,3.071,3.0424,3.0424,1391200.0],["1996-03-07",3.2138,3.3138,3.1852,3.2209,4557600.0],["1996-03-08",3.1567,3.3424,3.1406,3.2424,5274400.0],["1996-03-11",3.2424,3.3138,3.1995,3.2781,1942400.0],["1996-03-12",3.2852,3.2852,3.1995,3.2209,1932800.0],["1996-03-13",3.2138,3.2281,3.0853,3.1138,2181600.0],["1996-03-14",3.1281,3.171,3.1138,3.1138,999200.0],["1996-03-15",3.1138,3.1281,3.0424,3.0567,679200.0],["1996-03-18",3.0138,3.0424,2.971,3.0424,1100000.0],["1996-03-19",3.0281,3.1852,3.0281,3.171,1436800.0],["1996-03-20",3.1543,3.183,3.1113,3.14,470400.0],["1996-03-21",3.1113,3.14,3.0396,3.097,956800.0],["1996-03-22",3.097,3.097,3.054,3.097,434400.0],["1996-03-25",3.0683,3.097,3.0253,3.0468,583200.0],["1996-03-26",3.0468,3.0468,3.0253,3.0253,340800.0],["1996-03-27",3.0468,3.054,3.0253,3.054,778400.0],["1996-03-28",3.054,3.054,3.0109,3.0253,297600.0],["1996-03-29",3.0396,3.0826,3.0325,3.0396,974400.0],["1996-04-01",3.0826,3.1687,3.0683,3.1687,988800.0],["1996-04-02",3.14,3.2117,3.1256,3.1292,1144800.0],["1996-04-03",3.1543,3.183,3.1256,3.1615,359200.0],["1996-04-04",3.1687,3.2977,3.14,3.269,1364800.0],["1996-04-08",3.226,3.3264,3.2117,3.2798,1634400.0],["1996-04-09",3.312,3.4267,3.269,3.3837,1782400.0],["1996-04-10",3.3837,3.3837,3.2977,3.312,740800.0],["1996-04-11",3.2834,3.2977,3.2547,3.269,450400.0],["1996-04-12",3.2547,3.3837,3.2404,3.2404,2474400.0],["1996-04-15",3.269,3.269,3.226,3.226,374400.0],["1996-04-16",3.269,3.269,3.226,3.269,740000.0],["1996-04-17",3.269,3.2834,3.226,3.2475,998400.0],["1996-04-18",3.269,3.312,3.2547,3.2834,389600.0],["1996-04-19",3.2834,3.312,3.183,3.1973,965600.0],["1996-04-22",3.1973,3.2117,3.1256,3.14,804000.0],["1996-04-23",3.183,3.269,3.1543,3.2404,2224000.0],["1996-04-24",3.2834,3.2977,3.2404,3.2404,727200.0],["1996-04-25",3.269,3.2834,3.2403,3.269,539200.0],["1996-04-26",3.226,3.2547,3.226,3.2547,218400.0],["1996-04-29",3.226,3.2547,3.226,3.2404,113600.0],["1996-04-30",3.2547,3.2547,3.1973,3.1973,890400.0],["1996-05-01",3.269,3.269,3.097,3.097,389200.0],["1996-05-02",3.0683,3.1256,3.0396,3.0826,596800.0],["1996-05-03",3.1256,3.1256,3.0683,3.1256,657200.0],["1996-05-06",3.1256,3.1256,2.9823,3.0683,676400.0],["1996-05-07",3.0683,3.0683,2.8962,2.9393,672800.0],["1996-05-08",2.9536,2.9823,2.8389,2.9249,503600.0],["1996-05-09",2.9823,2.9823,2.8962,2.9823,374400.0],["1996-05-10",2.9823,3.1256,2.9249,3.0683,430000.0],["1996-05-13",3.0683,3.2404,3.0683,3.2404,318000.0],["1996-05-14",3.2547,3.2547,3.2117,3.2547,490400.0],["1996-05-15",3.2547,3.4124,3.2117,3.2977,888400.0],["1996-05-16",3.269,3.269,3.2117,3.269,166000.0],["1996-05-17",3.269,3.3551,3.2547,3.3551,526800.0],["1996-05-20",3.3551,3.3551,3.269,3.2977,710000.0],["1996-05-21",3.3407,3.3694,3.2404,3.2547,603600.0],["1996-05-22",3.2404,3.269,3.1543,3.1543,278800.0],["1996-05-23",3.183,3.183,3.0683,3.0683,756400.0],["1996-05-24",3.1256,3.1543,3.0683,3.14,383600.0],["1996-05-28",3.1256,3.183,3.1113,3.1256,706800.0],["1996-05-29",3.1543,3.183,3.1113,3.1113,143200.0],["1996-05-30",3.183,3.1973,3.1256,3.1973,127200.0],["1996-05-31",3.1973,3.226,3.1256,3.2117,457200.0],["1996-06-03",3.183,3.226,3.1687,3.226,158000.0],["1996-06-04",3.226,3.226,3.1687,3.183,524000.0],["1996-06-05",3.1256,3.2117,3.1113,3.1543,549600.0],["1996-06-06",3.1543,3.2117,3.097,3.097,707600.0],["1996-06-07",3.097,3.1543,3.0683,3.1256,527600.0],["1996-06-10",3.1256,3.1973,3.1256,3.1543,551200.0],["1996-06-11",3.2117,3.2117,3.0826,3.0826,822400.0],["1996-06-12",3.0683,3.1543,3.0683,3.097,264800.0],["1996-06-13",3.097,3.097,3.0109,3.0253,424800.0],["1996-06-14",3.0683,3.0683,3.0109,3.054,308400.0],["1996-06-17",3.097,3.097,3.0109,3.0683,300800.0],["1996-06-18",3.0683,3.1543,3.0683,3.1256,232400.0],["1996-06-19",3.097,3.2404,3.097,3.183,572000.0],["1996-06-20",3.1951,3.1951,2.9936,3.0512,1332000.0],["1996-06-21",3.08,3.1375,3.0512,3.08,398000.0],["1996-06-24",3.1663,3.1663,3.08,3.1087,400400.0],["1996-06-25",3.1087,3.1663,3.08,3.1375,210800.0],["1996-06-26",3.1663,3.1663,3.08,3.1087,496400.0],["1996-06-27",3.1087,3.3102,3.1087,3.2527,1107600.0],["1996-06-28",3.3102,3.5981,3.2527,3.5405,1223200.0],["1996-07-01",3.5693,3.5693,3.4254,3.4254,1243600.0],["1996-07-02",3.4542,3.4542,3.1663,3.1951,734400.0],["1996-07-03",3.2527,3.2527,3.1663,3.1807,353200.0],["1996-07-05",3.1663,3.1663,3.0512,3.0512,962800.0],["1996-07-08",3.08,3.08,2.8497,2.9648,2112800.0],["1996-07-09",2.9072,3.0512,2.9072,3.0224,1444400.0],["1996-07-10",3.0224,3.0224,2.9648,3.0224,642800.0],["1996-07-11",2.9936,3.0224,2.9072,2.9936,824800.0],["1996-07-12",2.936,3.0224,2.9072,2.9216,524800.0],["1996-07-15",2.9648,2.9648,2.7345,2.7345,1649600.0],["1996-07-16",2.7921,2.8209,2.6194,2.677,1676400.0],["1996-07-17",2.7633,2.8497,2.7345,2.7777,2109600.0],["1996-07-18",2.7777,2.9648,2.7489,2.9648,1923600.0],["1996-07-19",2.9936,2.9936,2.9072,2.9648,744800.0],["1996-07-22",2.9648,3.0512,2.9648,3.008,1412400.0],["1996-07-23",2.9936,3.0512,2.936,2.936,1376000.0],["1996-07-24",2.8785,2.9072,2.7921,2.8209,715200.0],["1996-07-25",2.8209,2.9072,2.7345,2.7921,1288800.0],["1996-07-26",2.8497,2.8929,2.8209,2.8785,570000.0],["1996-07-29",2.9216,2.9648,2.8209,2.8497,631600.0],["1996-07-30",2.8785,2.936,2.8497,2.9216,1772800.0],["1996-07-31",2.936,3.2958,2.8785,3.2383,1262400.0],["1996-08-01",3.1807,3.4542,3.1807,3.3822,1212800.0],["1996-08-02",3.4254,3.4829,3.3678,3.4541,1688400.0],["1996-08-05",3.4542,3.4829,3.3966,3.4254,364400.0],["1996-08-06",3.3966,3.4398,3.2958,3.3966,1220400.0],["1996-08-07",3.3678,3.5549,3.3678,3.5117,1212800.0],["1996-08-08",3.5117,3.5117,3.411,3.4254,418400.0],["1996-08-09",3.4254,3.4829,3.339,3.339,324800.0],["1996-08-12",3.339,3.3678,3.3102,3.339,824400.0],["1996-08-13",3.3102,3.3678,3.2527,3.2814,318800.0],["1996-08-14",3.3102,3.3102,3.2814,3.3102,293600.0],["1996-08-15",3.2814,3.3966,3.2814,3.3678,420400.0],["1996-08-16",3.3966,3.4542,3.339,3.3966,261600.0],["1996-08-19",3.4254,3.4254,3.3534,3.3966,71600.0],["1996-08-20",3.4254,3.4541,3.3534,3.4182,160000.0],["1996-08-21",3.3966,3.3966,3.339,3.3678,277200.0],["1996-08-22",3.339,3.3966,3.3246,3.339,113200.0],["1996-08-23",3.3966,3.3966,3.339,3.3966,143600.0],["1996-08-26",3.339,3.3966,3.3102,3.3678,152800.0],["1996-08-27",3.3534,3.4254,3.3534,3.3822,327600.0],["1996-08-28",3.3678,3.5837,3.3678,3.5837,1187200.0],["1996-08-29",3.5117,3.5837,3.4398,3.4829,361200.0],["1996-08-30",3.4398,3.4398,3.3102,3.339,653200.0],["1996-09-03",3.2814,3.4254,3.2814,3.3822,331200.0],["1996-09-04",3.4254,3.4254,3.3102,3.339,238800.0],["1996-09-05",3.339,3.4254,3.3102,3.3966,912400.0],["1996-09-06",3.3678,3.411,3.3678,3.3894,68400.0],["1996-09-09",3.3678,3.4829,3.3678,3.4326,277600.0],["1996-09-10",3.4254,3.4254,3.3534,3.4254,1271600.0],["1996-09-11",3.4254,3.4254,3.3534,3.3534,246800.0],["1996-09-12",3.3966,3.4829,3.3678,3.4541,288800.0],["1996-09-13",3.4685,3.742,3.4685,3.7132,2361600.0],["1996-09-16",3.7276,3.7996,3.5405,3.7996,2167600.0],["1996-09-17",3.8427,4.1162,3.7852,4.0011,1240400.0],["1996-09-18",3.9723,3.9723,3.8571,3.9147,1596000.0],["1996-09-19",3.8859,3.9147,3.7132,3.7708,735200.0],["1996-09-20",3.7708,3.8283,3.7132,3.7132,239600.0],["1996-09-23",3.7708,3.7708,3.6988,3.6988,205600.0],["1996-09-24",3.7276,3.7708,3.67,3.742,1194800.0],["1996-09-25",3.8119,3.8985,3.6964,3.7108,928000.0],["1996-09-26",3.7252,3.8119,3.7252,3.7686,1655200.0],["1996-09-27",3.8119,3.8119,3.6964,3.7541,741200.0],["1996-09-30",3.783,3.8552,3.7541,3.7541,1301200.0],["1996-10-01",3.783,3.783,3.6964,3.718,232400.0],["1996-10-02",3.7252,3.783,3.7252,3.783,643200.0],["1996-10-03",3.7974,3.8408,3.6964,3.8408,968800.0],["1996-10-04",3.8263,4.014,3.8263,4.014,1626400.0],["1996-10-07",3.9996,4.014,3.913,4.014,521200.0],["1996-10-08",4.014,4.0718,3.9418,3.9996,2803200.0],["1996-10-09",4.014,4.014,3.9563,4.014,134800.0],["1996-10-10",4.014,4.1007,3.9707,4.014,959200.0],["1996-10-11",4.0573,4.1007,4.014,4.0862,117200.0],["1996-10-14",4.0429,4.2162,4.0429,4.1295,954000.0],["1996-10-15",4.1729,4.1729,4.0429,4.1007,556000.0],["1996-10-16",4.1007,4.1007,3.9851,4.0862,1614800.0],["1996-10-17",4.0429,4.1295,4.0429,4.1295,69200.0],["1996-10-18",4.1295,4.1584,4.0718,4.1295,216000.0],["1996-10-21",4.1007,4.1729,4.0862,4.144,852800.0],["1996-10-22",4.1007,4.1295,4.0573,4.0862,490000.0],["1996-10-23",4.0718,4.0718,3.8985,3.9563,505200.0],["1996-10-24",3.8985,4.0718,3.8985,3.9563,420800.0],["1996-10-25",4.014,4.014,3.913,3.9274,278800.0],["1996-10-28",3.9563,3.9563,3.913,3.9563,286800.0],["1996-10-29",3.913,3.9563,3.8696,3.913,408400.0],["1996-10-30",3.9274,3.9563,3.913,3.9418,322400.0],["1996-10-31",3.9418,3.9418,3.913,3.9418,187600.0],["1996-11-01",3.913,3.9851,3.913,3.913,39600.0],["1996-11-04",3.9851,4.0718,3.913,4.0718,483200.0],["1996-11-05",4.0429,4.245,4.0429,4.2306,1398400.0],["1996-11-06",4.1873,4.3606,4.1873,4.2884,925600.0],["1996-11-07",4.2884,4.3317,4.245,4.3028,1179600.0],["1996-11-08",4.245,4.3028,4.2306,4.2595,1088000.0],["1996-11-11",4.2595,4.2739,4.2306,4.2595,270800.0],["1996-11-12",4.2306,4.2595,4.144,4.2017,404400.0],["1996-11-13",4.2595,4.2595,4.1729,4.2017,288800.0],["1996-11-14",4.1729,4.2017,4.1295,4.144,585600.0],["1996-11-15",4.1873,4.245,4.1295,4.2017,327600.0],["1996-11-18",4.2162,4.2162,4.1007,4.1584,246400.0],["1996-11-19",4.1151,4.1584,4.0429,4.0573,811200.0],["1996-11-20",4.0429,4.1873,4.0429,4.1873,513600.0],["1996-11-21",4.1873,4.3606,4.1584,4.3172,888800.0],["1996-11-22",4.3172,4.3894,4.1873,4.245,459200.0],["1996-11-25",4.2884,4.3461,4.2162,4.2577,526400.0],["1996-11-26",4.2884,4.2884,4.1584,4.2017,603200.0],["1996-11-27",4.1873,4.1873,4.144,4.1729,553200.0],["1996-11-29",4.1729,4.2017,4.144,4.1729,386000.0],["1996-12-02",4.1729,4.2306,4.1729,4.2017,178000.0],["1996-12-03",4.2162,4.2595,4.1729,4.245,560800.0],["1996-12-04",4.245,4.245,4.0285,4.0862,372000.0],["1996-12-05",4.0429,4.1151,4.0429,4.0718,69600.0],["1996-12-06",4.014,4.4039,3.9851,4.2884,1544000.0],["1996-12-09",4.3317,4.4472,4.3172,4.4183,1554400.0],["1996-12-10",4.4183,4.736,4.4183,4.6493,1380800.0],["1996-12-11",4.5627,4.5916,4.4761,4.5122,1100000.0],["1996-12-12",4.5916,4.5916,4.4328,4.4761,309200.0],["1996-12-13",4.4039,4.4472,4.3894,4.4472,543200.0],["1996-12-16",4.4472,4.505,4.3894,4.4328,813200.0],["1996-12-17",4.3894,4.3894,4.3461,4.3894,146800.0],["1996-12-18",4.3606,4.5338,4.3606,4.505,1118800.0],["1996-12-19",4.5194,4.7937,4.4761,4.7937,2220000.0],["1996-12-20",4.7937,4.967,4.7504,4.967,1277200.0],["1996-12-23",4.967,5.0825,4.9092,5.0248,693600.0],["1996-12-24",5.0825,5.2269,5.0248,5.2269,554000.0],["1996-12-26",5.2709,5.2709,5.1551,5.242,677600.0],["1996-12-27",5.242,5.2854,5.213,5.2709,734000.0],["1996-12-30",5.242,5.2709,5.1261,5.1551,458400.0],["1996-12-31",5.1261,5.184,5.0103,5.0392,881600.0],["1997-01-02",5.0682,5.0682,4.7931,4.8799,1397600.0],["1997-01-03",4.8799,5.0682,4.8799,4.9668,1411600.0],["1997-01-06",5.0247,5.0682,4.9668,5.0392,384800.0],["1997-01-07",4.9958,5.0682,4.9813,5.0537,582400.0],["1997-01-08",5.0392,5.2709,5.0247,5.2564,1130400.0],["1997-01-09",5.2564,5.2564,5.1551,5.184,620800.0],["1997-01-10",5.184,5.184,5.0392,5.0465,575200.0],["1997-01-13",5.0827,5.0827,4.9813,4.9813,262800.0],["1997-01-14",5.0392,5.242,5.0103,5.213,730800.0],["1997-01-15",5.242,5.242,5.1261,5.1696,899600.0],["1997-01-16",5.2275,5.2275,5.0247,5.0247,762800.0],["1997-01-17",5.0682,5.0682,4.9668,4.9958,879600.0],["1997-01-20",4.9813,5.0537,4.9813,5.0392,384400.0],["1997-01-21",5.0392,5.0537,4.9813,5.0537,330400.0],["1997-01-22",5.0248,5.0537,4.9379,4.9958,808400.0],["1997-01-23",4.9958,5.0537,4.9668,4.9813,914000.0],["1997-01-24",4.9813,5.0392,4.9234,5.0103,568800.0],["1997-01-27",5.0103,5.0103,4.8365,4.8944,851200.0],["1997-01-28",4.8944,4.9668,4.8655,4.9089,651600.0],["1997-01-29",4.8655,4.8655,4.7351,4.7496,1386800.0],["1997-01-30",4.7496,4.8075,4.6772,4.7207,929600.0],["1997-01-31",4.7496,4.8075,4.7062,4.7786,1066800.0],["1997-02-03",4.8075,4.9523,4.8075,4.8944,656400.0],["1997-02-04",4.9234,4.9234,4.822,4.8944,490400.0],["1997-02-05",4.822,4.9958,4.822,4.9089,470400.0],["1997-02-06",4.8799,5.0248,4.851,4.9958,445200.0],["1997-02-07",4.9813,5.0682,4.9523,5.0682,700400.0],["1997-02-10",5.0827,5.184,5.0392,5.184,625200.0],["1997-02-11",5.1551,5.213,5.1551,5.1551,468800.0],["1997-02-12",5.213,5.3578,5.1551,5.3144,658800.0],["1997-02-13",5.2999,5.8501,5.2999,5.7053,2736000.0],["1997-02-14",5.7198,6.2266,5.7053,6.1687,3144800.0],["1997-02-18",6.2556,6.2846,5.937,5.9949,1932800.0],["1997-02-19",5.966,5.966,5.7343,5.7777,2294000.0],["1997-02-20",5.7343,5.7633,5.5026,5.5316,1652800.0],["1997-02-21",5.5316,5.5895,5.5026,5.5171,390000.0],["1997-02-24",5.4881,5.5316,5.4157,5.4447,600800.0],["1997-02-25",5.4736,5.4736,5.2999,5.4012,557600.0],["1997-02-26",5.3433,5.4881,5.3433,5.4157,1501200.0],["1997-02-27",5.4736,5.6764,5.4302,5.4447,3972000.0],["1997-02-28",5.4881,5.4881,4.9523,5.1116,4670000.0],["1997-03-03",5.1261,5.2854,4.9234,5.242,908400.0],["1997-03-04",5.3288,5.4157,5.1696,5.2275,1165200.0],["1997-03-05",5.2709,5.575,5.213,5.5026,1224800.0],["1997-03-06",5.5895,5.7198,5.4736,5.604,990800.0],["1997-03-07",5.6185,5.6329,5.5026,5.6329,702400.0],["1997-03-10",5.6185,5.7488,5.575,5.7053,958000.0],["1997-03-11",5.7488,5.7922,5.5605,5.5895,706400.0],["1997-03-12",5.5605,5.6185,5.3578,5.3578,402000.0],["1997-03-13",5.3578,5.4302,5.0392,5.0537,1316000.0],["1997-03-14",5.1116,5.1261,4.9813,4.9958,1174800.0],["1997-03-17",4.9523,4.9958,4.5614,4.7641,2116800.0],["1997-03-18",4.8365,5.0392,4.7514,4.8727,1004000.0],["1997-03-19",4.8805,4.9532,4.7353,4.9459,595600.0],["1997-03-20",4.9677,5.0839,4.837,5.0549,662400.0],["1997-03-21",5.0549,5.1711,4.9967,5.0403,707200.0],["1997-03-24",5.0113,5.0839,4.866,5.0113,794800.0],["1997-03-25",4.9677,5.1275,4.9677,5.0549,700800.0],["1997-03-26",5.0548,5.0548,4.8224,4.8515,434800.0],["1997-03-27",4.8515,4.8951,4.59,4.6191,925200.0],["1997-03-31",4.7643,4.7643,4.3141,4.3141,2472800.0],["1997-04-01",4.3141,4.5319,4.2414,4.3576,1945600.0],["1997-04-02",4.3722,4.5029,4.3576,4.4884,1157200.0],["1997-04-03",4.5029,4.6191,4.4157,4.5101,1609600.0],["1997-04-04",4.5319,4.6772,4.4303,4.6481,1108000.0],["1997-04-07",4.8079,4.9677,4.7934,4.866,1791200.0],["1997-04-08",4.866,4.866,4.6772,4.6772,927600.0],["1997-04-09",4.7789,4.8079,4.6481,4.6772,578400.0],["1997-04-10",4.6481,4.7062,4.5319,4.5465,361600.0],["1997-04-11",4.4738,4.5319,4.3358,4.4157,843600.0],["1997-04-14",4.4448,4.5029,4.3722,4.4303,837200.0],["1997-04-15",4.561,4.6481,4.5029,4.6046,924400.0],["1997-04-16",4.6046,4.6046,4.4303,4.4738,2175200.0],["1997-04-17",4.5174,4.59,4.4738,4.5319,724800.0],["1997-04-18",4.5574,4.5755,4.4303,4.5029,451200.0],["1997-04-21",4.5029,4.5029,4.3141,4.3576,332400.0],["1997-04-22",4.3867,4.4012,4.2414,4.4012,868800.0],["1997-04-23",4.4157,4.6481,4.3867,4.5029,1239200.0],["1997-04-24",4.5465,4.6627,4.5392,4.6191,1321200.0],["1997-04-25",4.6191,4.6336,4.4157,4.6046,739200.0],["1997-04-28",4.561,4.6772,4.5174,4.5465,592000.0],["1997-04-29",4.6627,4.8805,4.6481,4.837,1839600.0],["1997-04-30",4.7498,5.5778,4.7062,5.3744,3609600.0],["1997-05-01",5.4616,5.6649,4.8805,5.2437,2411200.0],["1997-05-02",5.3454,5.6359,5.2873,5.5632,1951200.0],["1997-05-05",5.5051,5.694,5.2873,5.6213,1874000.0],["1997-05-06",5.6359,5.8828,5.6068,5.8247,2018000.0],["1997-05-07",5.7811,5.8538,5.4906,5.6359,902400.0],["1997-05-08",5.5197,5.6068,5.4035,5.4616,475600.0],["1997-05-09",5.5051,5.6213,5.4325,5.4688,922400.0],["1997-05-12",5.447,5.5197,5.2873,5.4035,1229600.0],["1997-05-13",5.3744,5.447,5.113,5.2582,890000.0],["1997-05-14",5.2873,5.3744,5.1711,5.2873,1106000.0],["1997-05-15",5.2292,5.3744,5.2001,5.3744,443600.0],["1997-05-16",5.3163,5.6649,5.3163,5.6504,1678800.0],["1997-05-19",5.6068,5.7521,5.5197,5.6649,1804000.0],["1997-05-20",5.6649,5.7085,5.4616,5.5487,835200.0],["1997-05-21",5.6068,5.8247,5.5632,5.7811,1490800.0],["1997-05-22",5.8102,5.8102,5.6504,5.6794,798400.0],["1997-05-23",5.8102,5.8102,5.694,5.7521,479200.0],["1997-05-27",5.7521,5.7666,5.5778,5.6722,463200.0],["1997-05-28",5.6504,5.694,5.5197,5.6359,736400.0],["1997-05-29",5.6213,5.8102,5.6213,5.7666,840800.0],["1997-05-30",5.6359,5.8392,5.6068,5.723,1404400.0],["1997-06-02",5.8102,6.0426,5.6213,6.0281,1002400.0],["1997-06-03",5.9845,5.9845,5.6359,5.7521,806400.0],["1997-06-04",5.7521,5.7521,5.4616,5.5124,988400.0],["1997-06-05",5.5197,5.7521,5.4906,5.6359,874800.0],["1997-06-06",5.5487,5.8102,5.4325,5.7811,1162400.0],["1997-06-09",5.7811,5.8392,5.6359,5.6794,261600.0],["1997-06-10",5.723,5.7375,5.5632,5.6359,722000.0],["1997-06-11",5.5923,5.694,5.5923,5.6068,550000.0],["1997-06-12",5.6359,5.6504,5.6068,5.6504,1433200.0],["1997-06-13",5.6649,5.7521,5.6649,5.723,637600.0],["1997-06-16",5.6794,5.8102,5.6794,5.8102,318800.0],["1997-06-17",5.8102,5.9409,5.7666,5.7811,970800.0],["1997-06-18",5.7811,5.8247,5.723,5.8102,281600.0],["1997-06-19",5.8253,5.8981,5.7379,5.8981,1323200.0],["1997-06-20",5.8836,5.9418,5.8253,5.8253,469200.0],["1997-06-23",5.869,5.869,5.7234,5.8253,523600.0],["1997-06-24",5.8108,5.869,5.7525,5.8253,559600.0],["1997-06-25",5.8545,5.8545,5.7671,5.7671,671200.0],["1997-06-26",5.7816,5.8253,5.636,5.6506,379600.0],["1997-06-27",5.7234,6.0292,5.6943,6.0001,1977600.0],["1997-06-30",6.0001,6.0583,5.9418,6.0146,866000.0],["1997-07-01",6.0019,6.0583,5.9855,6.0438,374400.0],["1997-07-02",6.0438,6.0438,5.8253,5.9273,293600.0],["1997-07-03",5.9564,6.1457,5.8981,6.0729,855600.0],["1997-07-07",6.0583,6.1457,5.8981,5.971,434800.0],["1997-07-08",6.0001,6.0001,5.9127,5.9491,345600.0],["1997-07-09",5.9855,5.9855,5.9127,5.9418,421600.0],["1997-07-10",5.9418,6.0146,5.9127,6.0146,397600.0],["1997-07-11",6.0438,6.4661,6.0292,6.437,2172400.0],["1997-07-14",6.4661,6.6227,6.2695,6.3387,1473600.0],["1997-07-15",6.3642,6.4952,6.2913,6.386,800800.0],["1997-07-16",6.4079,6.4661,6.3787,6.4661,252800.0],["1997-07-17",6.437,6.5826,6.3205,6.4224,691200.0],["1997-07-18",6.4078,6.5244,6.2622,6.2913,842000.0],["1997-07-21",6.2913,6.3642,6.2185,6.2258,583600.0],["1997-07-22",6.2331,6.2768,6.0438,6.2622,812800.0],["1997-07-23",6.2622,6.7865,6.2622,6.7428,1100800.0],["1997-07-24",6.7865,6.8156,6.5826,6.5826,550000.0],["1997-07-25",6.6117,6.8448,6.5098,6.8156,1179600.0],["1997-07-28",6.8302,6.8302,6.67,6.7574,1566800.0],["1997-07-29",6.7719,6.7719,6.5571,6.6263,585200.0],["1997-07-30",6.67,6.8011,6.5972,6.67,1239600.0],["1997-07-31",6.67,6.7865,6.3059,6.3205,3211600.0],["1997-08-01",6.3787,6.5098,6.1603,6.2622,1587600.0],["1997-08-04",6.2622,6.3496,6.2185,6.2622,1010800.0],["1997-08-05",6.3205,6.3496,6.153,6.1748,554000.0],["1997-08-06",6.1748,6.2331,6.0729,6.1603,896000.0],["1997-08-07",6.1894,6.3496,6.1748,6.2913,1190800.0],["1997-08-08",6.1748,6.2913,5.9855,6.1603,796400.0],["1997-08-11",6.204,6.3205,6.1748,6.2913,1156000.0],["1997-08-12",6.2622,6.3496,6.102,6.1384,496000.0],["1997-08-13",6.2913,6.5535,6.2477,6.5535,1836800.0],["1997-08-14",6.6554,6.7282,6.4807,6.5098,891200.0],["1997-08-15",6.4952,6.5098,6.1748,6.1748,716000.0],["1997-08-18",6.3059,6.5972,6.1166,6.5389,887600.0],["1997-08-19",6.5535,6.6409,6.3642,6.5826,952000.0],["1997-08-20",6.67,6.7137,6.4661,6.6554,649200.0],["1997-08-21",6.6627,6.67,6.2695,6.437,1008800.0],["1997-08-22",6.2185,6.437,6.2185,6.437,1122000.0],["1997-08-25",6.437,6.4952,6.2913,6.3059,318400.0],["1997-08-26",6.3205,6.4661,6.2913,6.4078,445200.0],["1997-08-27",6.3933,6.437,6.2768,6.3205,298800.0],["1997-08-28",6.2913,6.335,6.1603,6.2622,513200.0],["1997-08-29",6.2768,6.4078,6.1748,6.4078,414800.0],["1997-09-02",6.437,6.5244,6.3787,6.4661,329200.0],["1997-09-03",6.5098,6.6409,6.437,6.4952,559600.0],["1997-09-04",6.4952,6.4952,6.3933,6.3933,497600.0],["1997-09-05",6.4515,6.6263,6.4224,6.5535,512800.0],["1997-09-08",6.67,6.8302,6.6263,6.8156,748400.0],["1997-09-09",6.7574,7.0632,6.7574,6.9758,1115200.0],["1997-09-10",6.903,6.9904,6.8739,6.9176,534800.0],["1997-09-11",6.903,6.9249,6.6263,6.8011,880400.0],["1997-09-12",6.8156,6.8156,6.5535,6.7574,497200.0],["1997-09-15",6.7865,6.8229,6.7137,6.7574,328000.0],["1997-09-16",6.8156,7.1651,6.7647,7.0486,1251200.0],["1997-09-17",7.0778,7.1069,6.9613,7.0486,773600.0],["1997-09-18",7.0486,7.1651,6.9904,7.0923,793200.0],["1997-09-19",7.136,7.8496,7.1215,7.7986,1642800.0],["1997-09-22",7.8496,7.8642,7.5729,7.7622,1662800.0],["1997-09-23",7.6894,7.7768,7.471,7.5438,731600.0],["1997-09-24",7.5882,7.6027,7.5152,7.5298,744400.0],["1997-09-25",7.4568,7.5316,7.3255,7.3984,1139600.0],["1997-09-26",7.4714,7.5881,7.4568,7.5152,732400.0],["1997-09-29",7.559,7.7633,7.5152,7.6173,1189200.0],["1997-09-30",7.6319,7.9238,7.5882,7.8508,776000.0],["1997-10-01",7.807,7.88,7.7633,7.7779,828400.0],["1997-10-02",7.8362,7.953,7.7925,7.88,503200.0],["1997-10-03",7.9967,8.1573,7.9092,8.0697,1538000.0],["1997-10-06",8.0697,8.0697,8.0259,8.0478,484000.0],["1997-10-07",8.0697,8.4345,8.0259,8.3762,1056000.0],["1997-10-08",8.3762,8.3762,7.9967,8.0843,705200.0],["1997-10-09",7.9967,8.0843,7.9238,7.9676,2013600.0],["1997-10-10",7.953,8.1427,7.9238,8.0697,2659600.0],["1997-10-13",8.2156,8.2156,8.0259,8.0989,860800.0],["1997-10-14",8.0843,8.2448,8.0551,8.1937,513600.0],["1997-10-15",8.1427,8.2302,8.0843,8.1281,822800.0],["1997-10-16",8.1719,8.1719,8.0843,8.1281,522400.0],["1997-10-17",8.1719,8.1719,7.6319,7.7487,1125600.0],["1997-10-20",7.8216,7.9967,7.486,7.8216,1135200.0],["1997-10-21",7.9967,8.3324,7.88,8.274,2641200.0],["1997-10-22",8.3178,8.6096,8.2886,8.5804,1656400.0],["1997-10-23",8.1427,8.4783,8.1427,8.4637,1687600.0],["1997-10-24",8.5221,8.6096,8.2594,8.4345,1238400.0],["1997-10-27",8.2886,8.5221,7.4568,7.4568,1976400.0],["1997-10-28",7.1212,7.953,6.8293,7.88,3048400.0],["1997-10-29",8.0551,8.1062,7.8289,7.8946,2312000.0],["1997-10-30",7.6173,8.0259,7.6173,7.6903,1251200.0],["1997-10-31",7.8508,7.9238,7.6611,7.7341,1228400.0],["1997-11-03",7.8946,7.9822,7.7633,7.9384,869600.0],["1997-11-04",8.2156,8.2156,7.9676,8.0259,806000.0],["1997-11-05",8.077,8.1427,7.9967,8.0843,587200.0],["1997-11-06",7.9822,8.1719,7.9822,8.1208,828400.0],["1997-11-07",7.9384,8.1135,7.88,7.88,498800.0],["1997-11-10",7.9092,7.9238,7.6538,7.7341,632400.0],["1997-11-11",7.7341,7.8216,7.5882,7.6903,398400.0],["1997-11-12",7.559,7.6173,7.3255,7.3547,718800.0],["1997-11-13",7.4714,7.4714,6.8439,7.2379,999200.0],["1997-11-14",7.2525,7.3984,7.0044,7.3255,915200.0],["1997-11-17",7.4714,7.6465,7.3547,7.486,894400.0],["1997-11-18",7.6027,7.6027,7.2671,7.3255,659200.0],["1997-11-19",7.3839,7.413,7.2379,7.3839,975600.0],["1997-11-20",7.4422,7.807,7.3839,7.6319,819600.0],["1997-11-21",7.6903,7.8362,7.5882,7.7049,1104800.0],["1997-11-24",7.5882,7.7195,7.5882,7.7195,626000.0],["1997-11-25",7.6757,7.8508,7.6173,7.6319,1962000.0],["1997-11-26",7.7633,7.7633,7.5882,7.61,946000.0],["1997-11-28",7.6611,7.6611,7.5882,7.5882,294400.0],["1997-12-01",7.6173,7.9092,7.6173,7.9019,2191200.0],["1997-12-02",7.9092,7.9822,7.7779,7.8508,1491200.0],["1997-12-03",7.88,7.88,7.6976,7.7924,562800.0],["1997-12-04",7.8216,7.8654,7.7341,7.7779,614800.0],["1997-12-05",7.7925,7.9384,7.7779,7.88,1528400.0],["1997-12-08",7.9092,8.0843,7.88,7.9967,1342800.0],["1997-12-09",7.9967,8.0989,7.8946,8.0843,1061600.0],["1997-12-10",8.0259,8.1427,8.0113,8.0843,756000.0],["1997-12-11",7.9967,8.0697,7.8216,7.8654,395600.0],["1997-12-12",7.9238,7.9238,7.4714,7.5882,722400.0],["1997-12-15",7.6173,7.807,7.5006,7.807,656400.0],["1997-12-16",7.7925,7.807,7.6465,7.7487,351600.0],["1997-12-17",7.6903,7.7779,7.3109,7.3693,1308400.0],["1997-12-18",7.4349,7.4714,7.2525,7.3401,716000.0],["1997-12-19",7.2379,7.2671,7.1066,7.1796,1554800.0],["1997-12-22",7.1212,7.2379,7.0044,7.1504,590800.0],["1997-12-23",7.092,7.165,6.9534,6.9899,641200.0],["1997-12-24",6.9659,7.0537,6.8342,6.8342,338400.0],["1997-12-26",6.8268,6.8488,6.7902,6.8049,291200.0],["1997-12-29",6.8488,6.9073,6.7756,6.8049,1334000.0],["1997-12-30",6.8488,7.2878,6.8049,7.2732,2676000.0],["1997-12-31",7.2439,7.4927,7.1854,7.361,762400.0],["1998-01-02",7.3902,7.4049,7.2293,7.2805,1101200.0],["1998-01-05",7.2878,7.4488,7.2585,7.4195,902800.0],["1998-01-06",7.4049,7.4049,7.3024,7.3171,848400.0],["1998-01-07",7.361,7.361,7.1561,7.2146,1587600.0],["1998-01-08",7.1561,7.2,6.9512,6.9951,684000.0],["1998-01-09",7.0244,7.039,6.4098,6.4244,1498400.0],["1998-01-12",5.9122,6.439,5.8829,6.2488,2930800.0],["1998-01-13",6.4829,6.8341,6.439,6.7317,918800.0],["1998-01-14",6.7463,6.9512,6.6439,6.8781,1299600.0],["1998-01-15",6.8488,6.9512,6.6439,6.6585,1559600.0],["1998-01-16",6.7171,6.8781,6.5561,6.8049,1566000.0],["1998-01-20",6.8195,7.0244,6.7756,6.9951,942000.0],["1998-01-21",6.9805,7.0829,6.8049,6.8561,1330000.0],["1998-01-22",6.7902,6.7902,6.4976,6.5341,1741600.0],["1998-01-23",6.6,6.6146,6.1024,6.4098,1269200.0],["1998-01-26",6.4683,6.4683,6.3366,6.3512,515200.0],["1998-01-27",6.322,6.4683,6.322,6.4244,676000.0],["1998-01-28",6.4683,6.7756,6.4098,6.6585,2308400.0],["1998-01-29",6.6732,7.0244,6.6146,6.8927,2320400.0],["1998-01-30",6.9366,7.7561,6.8634,7.5805,3012400.0],["1998-02-02",7.7415,7.8146,7.3976,7.522,1876400.0],["1998-02-03",7.6829,7.6829,7.5512,7.6829,947600.0],["1998-02-04",7.5805,8.1659,7.5512,7.8732,1606400.0],["1998-02-05",7.9902,7.9902,7.7268,7.7415,741200.0],["1998-02-06",7.8732,7.8878,7.7268,7.8439,1192000.0],["1998-02-09",7.8878,7.9756,7.639,7.6463,1128400.0],["1998-02-10",7.7122,8.0195,7.639,7.961,1447200.0],["1998-02-11",7.9902,7.9902,7.8585,7.9756,621600.0],["1998-02-12",7.8293,8.1659,7.7854,8.1366,672400.0],["1998-02-13",8.1366,8.1366,7.7268,7.7854,1064400.0],["1998-02-17",7.961,8.0195,7.6537,7.8146,1147600.0],["1998-02-18",7.8073,7.8585,7.6829,7.8293,353200.0],["1998-02-19",7.8878,8.0781,7.7707,8.0488,1300800.0],["1998-02-20",8.0927,8.1366,7.9317,7.9756,965200.0],["1998-02-23",8.0927,8.1073,7.9171,7.961,1152800.0],["1998-02-24",8.0195,8.0195,7.8146,7.8732,353200.0],["1998-02-25",7.8732,7.9317,7.7854,7.7854,770000.0],["1998-02-26",7.8732,7.9024,7.7268,7.7854,1306400.0],["1998-02-27",7.8585,7.8585,7.6098,7.7707,1584000.0],["1998-03-02",7.8439,7.9902,7.7268,7.9171,1124400.0],["1998-03-03",7.9024,8.239,7.8439,8.1805,1196400.0],["1998-03-04",8.2244,8.3122,7.9463,8.0634,1439600.0],["1998-03-05",7.9024,8.0195,7.7854,7.8439,253200.0],["1998-03-06",7.961,8.122,7.8439,8.078,501600.0],["1998-03-09",8.0781,8.1366,7.9756,8.1073,271600.0],["1998-03-10",8.0488,8.1659,7.9171,8.0927,406000.0],["1998-03-11",8.2098,8.2098,8.0781,8.1366,481200.0],["1998-03-12",8.1366,8.2902,8.1073,8.1951,524400.0],["1998-03-13",8.1951,8.2976,8.1366,8.1366,484400.0],["1998-03-16",8.1659,8.1951,8.078,8.1659,544800.0],["1998-03-17",8.1659,8.422,7.9902,8.3415,933600.0],["1998-03-18",8.3707,8.4585,8.2244,8.2829,632000.0],["1998-03-19",8.4202,8.787,8.2809,8.6549,1196400.0],["1998-03-20",8.6109,8.6549,8.4789,8.5083,1167200.0],["1998-03-23",8.5376,8.5963,8.3175,8.3175,412400.0],["1998-03-24",8.4496,8.4496,8.2149,8.2882,560800.0],["1998-03-25",8.3762,8.4056,8.0828,8.1562,652800.0],["1998-03-26",8.2002,8.2149,7.9508,8.1709,606000.0],["1998-03-27",8.2149,8.3029,8.0975,8.2002,403600.0],["1998-03-30",8.1562,8.2515,7.9802,8.0462,566400.0],["1998-03-31",8.0682,8.3322,8.0022,8.2589,854400.0],["1998-04-01",8.2735,8.3909,8.2002,8.3616,1044400.0],["1998-04-02",8.3909,8.5669,8.3029,8.5193,1414800.0],["1998-04-03",8.4496,8.5669,8.3176,8.3836,870000.0],["1998-04-06",8.6036,8.6696,8.5082,8.5963,689200.0],["1998-04-07",8.5669,8.5963,8.3616,8.5229,736000.0],["1998-04-08",8.5963,8.6256,8.3909,8.3909,480400.0],["1998-04-09",8.5669,8.5669,8.3909,8.5009,640800.0],["1998-04-13",8.5669,8.7723,8.5376,8.6109,745600.0],["1998-04-14",8.6843,8.7283,8.5229,8.5229,382000.0],["1998-04-15",8.6696,8.6696,8.2735,8.3469,792000.0],["1998-04-16",8.4496,8.8163,8.3322,8.6256,1540400.0],["1998-04-17",8.8163,8.9777,8.8016,8.8456,1369200.0],["1998-04-20",9.007,9.1684,8.875,9.0217,1230800.0],["1998-04-21",9.0657,9.139,8.743,8.8456,2132000.0],["1998-04-22",8.9777,9.183,8.7576,9.139,2446000.0],["1998-04-23",9.139,9.3004,9.0143,9.1757,1216400.0],["1998-04-24",9.183,9.183,8.919,8.9777,944400.0],["1998-04-27",8.831,8.831,8.3909,8.4349,1393200.0],["1998-04-28",8.7283,8.7283,8.3249,8.3762,1414800.0],["1998-04-29",8.3322,8.6549,8.2149,8.5669,1728800.0],["1998-04-30",8.6696,8.8603,8.6696,8.8603,1116800.0],["1998-05-01",9.0363,9.095,8.5669,8.6843,418400.0],["1998-05-04",8.8016,8.9483,8.4202,8.4496,859800.0],["1998-05-05",8.4496,8.6843,8.2149,8.5376,393000.0],["1998-05-06",8.7723,8.7723,8.3909,8.5669,498800.0],["1998-05-07",8.5816,8.6256,8.1562,8.2149,860400.0],["1998-05-08",8.2149,8.5083,8.0975,8.3029,588600.0],["1998-05-11",8.5083,8.6549,8.2735,8.4202,692400.0],["1998-05-12",8.2735,8.5669,8.2149,8.5376,360400.0],["1998-05-13",8.5669,8.7136,8.4789,8.5816,394800.0],["1998-05-14",8.6256,8.6256,8.3322,8.3909,414400.0],["1998-05-15",8.4496,8.5963,7.9802,7.9802,388200.0],["1998-05-18",7.9802,8.4202,7.8628,8.3322,574400.0],["1998-05-19",8.4202,8.5083,8.2735,8.5083,457600.0],["1998-05-20",8.6256,8.6549,8.4789,8.4789,292200.0],["1998-05-21",8.6256,8.6256,8.3909,8.4862,279600.0],["1998-05-22",8.5669,8.5669,8.2149,8.2295,445800.0],["1998-05-26",8.3322,8.5083,7.9508,8.0095,463600.0],["1998-05-27",7.9508,8.1268,7.7454,7.9802,1111800.0],["1998-05-28",8.0388,8.1268,7.9215,8.0682,630800.0],["1998-05-29",8.1855,8.4202,8.0975,8.3175,819800.0],["1998-06-01",8.3616,8.3616,8.0095,8.0682,1260400.0],["1998-06-02",8.2149,8.2149,7.9802,8.1709,1063000.0],["1998-06-03",8.2295,8.3616,8.2149,8.2149,557400.0],["1998-06-04",8.3616,8.3616,8.1122,8.2149,362200.0],["1998-06-05",8.2442,8.3909,8.2149,8.2295,756400.0],["1998-06-08",8.1562,8.2295,7.8628,8.0682,1083200.0],["1998-06-09",8.0388,8.4496,8.0388,8.3909,742200.0],["1998-06-10",8.2735,8.3909,8.0975,8.1855,663000.0],["1998-06-11",8.2442,8.3176,8.1122,8.2589,454600.0],["1998-06-12",8.3029,8.3029,7.8628,7.9802,601200.0],["1998-06-15",7.9215,8.0682,7.6281,7.8335,718800.0],["1998-06-16",8.0682,8.0682,7.7161,7.9215,896000.0],["1998-06-17",7.9802,8.3029,7.8921,8.1562,1088400.0],["1998-06-18",8.235,8.3232,8.1174,8.1321,393400.0],["1998-06-19",8.088,8.3232,8.0585,8.2571,509600.0],["1998-06-22",8.1762,8.3232,8.088,8.2644,1122800.0],["1998-06-23",8.3526,8.4115,8.1762,8.2938,748800.0],["1998-06-24",8.235,8.4703,8.1174,8.3527,920600.0],["1998-06-25",8.3821,8.6173,8.3232,8.4703,907200.0],["1998-06-26",8.4703,8.6762,8.3821,8.6321,660000.0],["1998-06-29",8.6909,9.0585,8.6321,8.9997,586400.0],["1998-06-30",9.0291,9.0291,8.7644,8.8379,855800.0],["1998-07-01",8.9409,8.9997,8.7938,8.9703,540800.0],["1998-07-02",9.0291,9.0291,8.8232,8.9115,455600.0],["1998-07-06",8.9409,8.9703,8.8232,8.8673,655200.0],["1998-07-07",8.8232,9.2938,8.8232,9.0585,1425200.0],["1998-07-08",9.0585,9.3526,9.0291,9.2644,758000.0],["1998-07-09",9.235,9.4114,9.1467,9.3085,1242600.0],["1998-07-10",9.3967,9.5291,9.3232,9.4408,466400.0],["1998-07-13",9.5291,9.9997,9.3232,9.8232,740000.0],["1998-07-14",9.7938,9.9114,9.6761,9.7644,648400.0],["1998-07-15",9.8526,9.9702,9.6761,9.9702,856600.0],["1998-07-16",9.9997,9.9997,9.735,9.86,301000.0],["1998-07-17",9.9408,10.0585,9.7938,9.9849,301600.0],["1998-07-20",9.9555,10.0879,9.7055,9.7644,344600.0],["1998-07-21",9.4703,9.5879,9.0585,9.3673,1664200.0],["1998-07-22",9.2938,9.4114,9.0879,9.2056,889800.0],["1998-07-23",9.2056,9.2938,8.9114,9.0438,790200.0],["1998-07-24",8.882,8.9703,8.7056,8.8526,1327200.0],["1998-07-27",8.8673,8.9409,8.6762,8.735,1183200.0],["1998-07-28",8.7056,8.882,8.4703,8.5438,559600.0],["1998-07-29",8.6173,8.7497,8.5438,8.6321,674000.0],["1998-07-30",8.7938,8.8232,8.5438,8.735,345800.0],["1998-07-31",8.6468,8.7938,8.2056,8.3527,329600.0],["1998-08-03",8.3821,8.4997,8.1174,8.4703,513600.0],["1998-08-04",8.4703,8.5879,7.9409,7.9997,1614600.0],["1998-08-05",7.9997,8.3527,7.9703,8.1027,1718000.0],["1998-08-06",8.1762,8.1762,7.9997,8.088,760000.0],["1998-08-07",8.235,8.3821,8.1468,8.3379,1104000.0],["1998-08-10",8.3232,8.3821,8.1468,8.3821,611800.0],["1998-08-11",7.9997,8.0585,7.7938,7.9262,2138200.0],["1998-08-12",8.0585,8.2938,7.9997,8.11,771200.0],["1998-08-13",8.1174,8.2938,7.8968,7.9997,983000.0],["1998-08-14",7.9997,8.2938,7.9115,8.1468,617000.0],["1998-08-17",8.0291,8.2938,7.9409,8.235,703200.0],["1998-08-18",8.2938,9.0879,8.2938,8.8232,1371600.0],["1998-08-19",8.9262,8.9262,8.235,8.4703,626800.0],["1998-08-20",8.5879,8.7056,8.4409,8.5365,972400.0],["1998-08-21",8.3527,8.4409,8.2056,8.3527,1125800.0],["1998-08-24",8.3232,8.4115,8.3232,8.3674,964200.0],["1998-08-25",8.3526,8.6173,8.3526,8.4703,573400.0],["1998-08-26",8.2644,8.3821,8.1762,8.3085,1455400.0],["1998-08-27",7.9997,8.1027,7.8233,7.9115,2704800.0],["1998-08-28",7.9115,7.9997,7.1468,7.3968,3034000.0],["1998-08-31",7.2939,7.4409,7.1174,7.1615,3637800.0],["1998-09-01",7.1615,7.2056,6.8233,7.0586,2883600.0],["1998-09-02",7.235,7.5291,7.1468,7.2497,1167800.0],["1998-09-03",7.235,7.235,6.9703,7.0439,1858400.0],["1998-09-04",6.9409,7.0586,6.4704,6.6468,3776800.0],["1998-09-08",6.9703,7.2645,6.7351,6.7939,1019600.0],["1998-09-09",6.7939,6.9998,6.4998,6.588,651200.0],["1998-09-10",6.2645,6.3527,6.088,6.2939,1320600.0],["1998-09-11",6.2939,6.5292,6.2645,6.5292,1091400.0],["1998-09-14",6.6762,7.0292,6.588,6.9409,1169400.0],["1998-09-15",6.9998,7.1762,6.8821,6.985,1352400.0],["1998-09-16",7.0292,7.088,6.838,6.8674,801400.0],["1998-09-17",6.6762,6.6762,6.5292,6.6174,1401400.0],["1998-09-18",6.6762,6.7645,6.6174,6.7424,1537000.0],["1998-09-21",6.5292,6.588,6.1174,6.2645,2471600.0],["1998-09-22",6.3233,6.4704,6.2351,6.2718,2532600.0],["1998-09-23",6.373,6.9631,6.314,6.9336,3364200.0],["1998-09-24",6.9336,7.1697,6.8451,6.9041,2974000.0],["1998-09-25",6.7271,7.1844,6.373,7.0517,1354800.0],["1998-09-28",7.1254,7.5237,7.1107,7.2287,1191400.0],["1998-09-29",7.3024,7.4942,7.0812,7.0812,1188400.0],["1998-09-30",7.1992,7.1992,6.7566,6.9336,1723800.0],["1998-10-01",6.9041,6.9484,6.4173,6.4468,580000.0],["1998-10-02",6.5206,6.7714,6.4911,6.7714,1091000.0],["1998-10-05",6.6091,6.6976,6.4025,6.4616,1389000.0],["1998-10-06",6.6386,6.7271,6.137,6.1665,1289200.0],["1998-10-07",5.8715,6.1665,5.2224,5.6059,2471600.0],["1998-10-08",5.3846,5.5469,4.9273,5.3699,2580600.0],["1998-10-09",5.6059,5.7829,5.3699,5.6944,2269600.0],["1998-10-12",5.901,6.4763,5.8124,6.078,2954200.0],["1998-10-13",6.078,6.078,5.7829,5.7829,1745000.0],["1998-10-14",5.8124,6.078,5.7239,5.96,1347000.0],["1998-10-15",5.96,7.2582,5.96,7.2434,3552200.0],["1998-10-16",7.2287,7.7008,7.1402,7.5532,3647800.0],["1998-10-19",7.509,8.5269,7.3762,8.2466,2012000.0],["1998-10-20",8.2613,9.2055,7.9073,8.0991,3720600.0],["1998-10-21",7.7008,7.7893,7.2877,7.5827,1739800.0],["1998-10-22",7.568,7.6417,7.1402,7.4647,733200.0],["1998-10-23",7.6713,7.6713,7.2287,7.2287,932800.0],["1998-10-26",7.2434,7.686,7.2287,7.5975,574400.0],["1998-10-27",7.7598,7.7598,7.4352,7.5385,612800.0],["1998-10-28",7.3172,7.4352,7.1992,7.3467,574400.0],["1998-10-29",7.2287,7.5827,7.2287,7.5532,1397600.0],["1998-10-30",7.6712,8.5269,7.6122,8.3941,1832000.0],["1998-11-02",8.6154,8.6744,8.2318,8.2614,970000.0],["1998-11-03",8.2614,8.3204,8.0253,8.1286,516600.0],["1998-11-04",8.2614,8.5859,8.2171,8.4384,1005200.0],["1998-11-05",8.4384,8.5859,8.2909,8.4974,1400600.0],["1998-11-06",8.2761,8.6154,8.2614,8.4384,750400.0],["1998-11-09",8.3499,8.4679,8.1138,8.1876,706200.0],["1998-11-10",8.2023,8.2023,7.4942,7.5385,1420800.0],["1998-11-11",7.7303,7.7303,6.9926,7.1402,1570600.0],["1998-11-12",7.2877,7.3467,6.9631,7.0517,909400.0],["1998-11-13",7.0812,7.3172,7.0517,7.3024,1238200.0],["1998-11-16",7.5827,7.8925,7.4647,7.8188,1147600.0],["1998-11-17",7.7893,8.2614,7.6122,8.1728,1818200.0],["1998-11-18",8.1433,8.2023,7.9073,8.0548,391000.0],["1998-11-19",7.8925,8.1433,7.8778,8.0843,635600.0],["1998-11-20",8.1433,8.3794,8.0253,8.3204,1305400.0],["1998-11-23",8.6449,9.353,8.5564,8.999,3838400.0],["1998-11-24",9.0432,9.0875,8.2613,8.3499,1820400.0],["1998-11-25",8.4384,8.5859,8.2171,8.2318,829800.0],["1998-11-27",8.3204,8.6744,8.2909,8.6744,255600.0],["1998-11-30",8.9695,8.9695,8.4384,8.4384,604600.0],["1998-12-01",8.4384,9.058,8.2909,9.058,1054200.0],["1998-12-02",9.176,9.2055,8.7334,8.7924,935200.0],["1998-12-03",8.8514,9.0875,8.7334,8.9105,1000400.0],["1998-12-04",8.9695,9.0875,8.7924,8.8588,709600.0],["1998-12-07",8.94,8.9695,8.6154,8.8072,734400.0],["1998-12-08",8.8219,8.8219,8.5859,8.7187,584200.0],["1998-12-09",8.7482,8.7629,8.6154,8.6597,361800.0],["1998-12-10",8.6449,8.7334,8.4679,8.5269,774200.0],["1998-12-11",8.6154,8.6154,8.3499,8.4826,582000.0],["1998-12-14",8.4974,8.4974,8.0548,8.1728,1269800.0],["1998-12-15",8.3351,8.4089,8.0843,8.2614,1831200.0],["1998-12-16",8.3204,8.3794,7.7893,7.7893,825200.0],["1998-12-17",7.9368,8.2909,7.9368,8.0843,1152400.0],["1998-12-18",7.9811,8.2023,7.9663,8.0843,1042400.0],["1998-12-21",8.2909,8.5564,8.2023,8.4384,1225000.0],["1998-12-22",8.4679,8.5121,8.3204,8.4974,895000.0],["1998-12-23",8.4323,8.4323,7.8701,8.0625,1496400.0],["1998-12-24",8.0772,8.4323,8.0772,8.3139,545600.0],["1998-12-28",8.3435,8.4027,8.0625,8.166,994200.0],["1998-12-29",8.166,8.166,7.9293,7.9441,873000.0],["1998-12-30",7.8554,7.9293,7.4559,7.5151,1790800.0],["1998-12-31",7.6334,8.1068,7.308,8.1068,1886000.0],["1999-01-04",8.2844,8.4915,8.0773,8.3731,1353000.0],["1999-01-05",8.3731,9.172,8.3435,9.1424,1995800.0],["1999-01-06",9.2311,9.3495,8.7873,8.8613,1189400.0],["1999-01-07",8.7578,9.024,8.6986,8.8465,805600.0],["1999-01-08",8.8465,9.024,8.6246,8.6246,404000.0],["1999-01-11",8.6986,8.7577,8.4027,8.5063,410600.0],["1999-01-12",8.5211,8.7578,8.4915,8.5654,1476000.0],["1999-01-13",8.166,8.4323,8.0625,8.2844,1362800.0],["1999-01-14",8.4175,8.4915,7.811,7.8997,745200.0],["1999-01-15",8.166,8.1956,7.9885,8.1364,687000.0],["1999-01-19",8.2844,8.2844,7.9737,8.0255,637200.0],["1999-01-20",8.1068,8.1956,7.9737,8.0181,658400.0],["1999-01-21",8.0329,8.0329,7.663,7.7074,633600.0],["1999-01-22",7.7814,7.8406,7.5743,7.5743,597800.0],["1999-01-25",7.7518,7.9885,7.5447,7.5743,1040800.0],["1999-01-26",7.6334,8.2104,7.5595,8.1068,1205000.0],["1999-01-27",8.2696,8.4027,8.0773,8.1808,1815600.0],["1999-01-28",8.2548,8.7725,8.1956,8.7134,1313000.0],["1999-01-29",8.6838,8.8465,8.5211,8.6542,1194000.0],["1999-02-01",8.743,8.9649,8.2252,8.2252,2591000.0],["1999-02-02",8.2252,8.2844,7.7814,8.0403,1846000.0],["1999-02-03",7.9293,8.1068,7.7814,7.9293,1387800.0],["1999-02-04",7.9885,8.1364,7.9737,8.0477,925400.0],["1999-02-05",7.8997,8.1068,7.8997,8.0033,1151400.0],["1999-02-08",8.0181,8.0477,7.7814,7.8997,703600.0],["1999-02-09",7.8258,7.9885,7.5743,7.6039,984600.0],["1999-02-10",7.5743,7.7518,7.3672,7.4263,1037800.0],["1999-02-11",7.5151,7.8406,7.4855,7.737,1479400.0],["1999-02-12",7.7074,7.7222,7.3672,7.4115,693400.0],["1999-02-16",7.4855,7.5151,7.2784,7.3376,1155200.0],["1999-02-17",7.234,7.4559,7.1305,7.2044,899600.0],["1999-02-18",7.3376,7.3967,7.2192,7.3524,954200.0],["1999-02-19",7.3968,7.5151,7.234,7.234,833800.0],["1999-02-22",7.2784,7.6039,7.2488,7.5151,1660400.0],["1999-02-23",7.5299,7.6926,7.5151,7.6556,1459800.0],["1999-02-24",7.6926,7.811,7.2192,7.234,827000.0],["1999-02-25",7.3376,7.3376,7.0269,7.0713,1112800.0],["1999-02-26",7.0121,7.2932,6.9234,7.2932,909000.0],["1999-03-01",7.2932,7.5743,7.234,7.5743,1260200.0],["1999-03-02",7.5743,8.0181,7.4559,7.7962,2005400.0],["1999-03-03",7.8997,7.8997,7.6334,7.7814,1947200.0],["1999-03-04",7.7518,8.1882,7.663,8.0181,2264200.0],["1999-03-05",8.1364,8.3879,8.0477,8.3139,2130600.0],["1999-03-08",8.3287,8.3287,7.9145,7.9441,889800.0],["1999-03-09",7.9293,8.0181,7.811,7.9737,578600.0],["1999-03-10",7.9885,8.0625,7.9293,8.0033,665800.0],["1999-03-11",8.092,8.5506,8.0181,8.5506,1079000.0],["1999-03-12",8.5506,8.6098,8.3879,8.4323,1793600.0],["1999-03-15",8.5211,8.9649,8.4619,8.7873,2400800.0],["1999-03-16",8.7578,9.2016,8.7578,9.0758,1881600.0],["1999-03-17",9.0832,9.0832,8.7873,8.8465,1109800.0],["1999-03-18",8.8761,9.4383,8.7725,9.0832,1529400.0],["1999-03-19",8.9353,9.4087,8.6986,8.6986,1854200.0],["1999-03-22",8.6986,8.8169,8.4915,8.5211,975800.0],["1999-03-23",8.5448,8.5448,8.0107,8.0552,721000.0],["1999-03-24",8.2036,8.2184,7.7437,7.9514,1237800.0],["1999-03-25",8.0998,8.2481,7.9811,7.9811,820600.0],["1999-03-26",7.9217,8.0404,7.8327,7.9662,582000.0],["1999-03-29",8.0107,8.2926,7.9514,8.2036,620800.0],["1999-03-30",8.2184,8.2778,8.0107,8.0552,563400.0],["1999-03-31",8.0701,8.1888,7.8327,8.1591,1059600.0],["1999-04-01",8.2036,8.2036,7.536,7.588,1675800.0],["1999-04-05",7.8624,7.8921,7.5954,7.6844,2011600.0],["1999-04-06",7.6102,7.8624,7.5954,7.7066,1487600.0],["1999-04-07",7.6992,7.8624,7.5954,7.8327,782400.0],["1999-04-08",7.8921,8.1294,7.714,7.9811,694000.0],["1999-04-09",7.8327,8.0404,7.6547,7.7289,1105800.0],["1999-04-12",7.6547,7.7437,7.5657,7.625,1118400.0],["1999-04-13",7.6547,7.9217,7.5954,7.7363,1118200.0],["1999-04-14",7.6992,7.9217,7.536,7.7066,576800.0],["1999-04-15",7.714,7.8921,7.269,7.358,1253000.0],["1999-04-16",7.4025,8.0701,7.358,8.0107,1788400.0],["1999-04-19",8.1888,8.9898,8.0701,8.7747,3264200.0],["1999-04-20",8.7376,9.0492,8.6041,8.7006,2633000.0],["1999-04-21",8.6635,9.4645,8.5448,9.3904,1421800.0],["1999-04-22",9.3904,9.4645,8.6338,8.8192,870800.0],["1999-04-23",8.7525,8.7822,8.3371,8.5745,717000.0],["1999-04-26",8.7228,8.8267,8.5745,8.8267,847800.0],["1999-04-27",8.8267,9.3162,8.6931,9.242,1730400.0],["1999-04-28",9.0195,9.2569,8.9008,9.2272,1545400.0],["1999-04-29",9.1085,9.2569,9.0343,9.2272,634600.0],["1999-04-30",9.2569,9.2569,8.9008,8.9453,455800.0],["1999-05-03",8.9602,9.1827,8.8712,9.1382,418400.0],["1999-05-04",9.1827,9.5536,8.9602,9.1085,1259800.0],["1999-05-05",9.0788,9.1975,8.886,8.9602,426200.0],["1999-05-06",9.0195,9.3459,8.7525,9.3459,865200.0],["1999-05-07",9.3459,9.3459,8.9602,9.1085,689600.0],["1999-05-10",9.1085,9.1085,8.975,9.0492,471200.0],["1999-05-11",9.0492,9.4645,9.0195,9.3755,826800.0],["1999-05-12",9.2569,9.4794,9.1975,9.4794,769200.0],["1999-05-13",9.4794,10.2656,9.42,9.7019,2486600.0],["1999-05-14",9.7019,9.7019,8.9602,8.9676,1311600.0],["1999-05-17",8.975,9.0047,8.8415,8.9453,533400.0],["1999-05-18",9.0788,9.1975,8.9157,9.0492,584400.0],["1999-05-19",9.1679,9.42,9.1085,9.3459,588600.0],["1999-05-20",9.3755,9.5536,9.3459,9.3755,1346200.0],["1999-05-21",9.3904,9.4052,8.9008,8.9008,891400.0],["1999-05-24",8.9008,8.9602,8.7228,8.7822,755200.0],["1999-05-25",8.797,8.8118,8.4261,8.5151,391800.0],["1999-05-26",8.4855,8.9305,8.0701,8.8563,718800.0],["1999-05-27",8.7822,9.0195,8.7228,8.9305,863000.0],["1999-05-28",8.975,9.2569,8.9305,9.1679,828800.0],["1999-06-01",9.1975,9.2569,8.9898,9.1085,1087000.0],["1999-06-02",9.1975,9.242,8.9898,9.2049,857600.0],["1999-06-03",9.242,9.242,8.8712,8.9602,731000.0],["1999-06-04",8.6338,8.8415,8.2036,8.7451,2005600.0],["1999-06-07",8.7525,8.7525,8.5151,8.5745,1760400.0],["1999-06-08",8.5745,8.6041,8.0107,8.0701,1513800.0],["1999-06-09",8.1294,8.3964,8.0998,8.3074,517000.0],["1999-06-10",8.3074,8.3964,7.6547,7.8995,1090800.0],["1999-06-11",7.9069,8.3964,7.8921,7.9514,731800.0],["1999-06-14",8.1888,8.1888,7.7734,7.8624,812600.0],["1999-06-15",7.9514,8.0701,7.7289,7.9366,578400.0],["1999-06-16",7.9811,8.3964,7.9811,8.2629,807800.0],["1999-06-17",8.2036,8.4855,8.1294,8.2629,285200.0],["1999-06-18",7.9811,8.3668,7.9662,8.3074,1386000.0],["1999-06-21",8.3015,8.48,8.2717,8.4131,678200.0],["1999-06-22",8.4651,8.6585,8.4503,8.5544,668200.0],["1999-06-23",8.5693,8.6585,8.242,8.599,528600.0],["1999-06-24",8.599,8.6585,8.4205,8.5395,816600.0],["1999-06-25",8.5395,8.6065,8.4205,8.5246,526800.0],["1999-06-28",8.5098,8.7924,8.48,8.6585,405600.0],["1999-06-29",8.599,8.9263,8.4503,8.8817,465600.0],["1999-06-30",8.9263,9.1941,8.5693,9.1346,1052200.0],["1999-07-01",9.0751,9.3429,8.9412,9.3131,885600.0],["1999-07-02",9.2834,9.5214,9.0751,9.5065,704200.0],["1999-07-06",9.5214,9.5214,9.3131,9.4768,563400.0],["1999-07-07",9.4619,9.4619,8.8668,8.971,516400.0],["1999-07-08",9.0453,9.0453,8.48,8.5693,736200.0],["1999-07-09",8.5544,8.5544,8.242,8.242,1341600.0],["1999-07-12",8.2569,8.48,8.1527,8.48,1793800.0],["1999-07-13",8.4503,8.6734,8.2569,8.4131,788200.0],["1999-07-14",8.4503,8.5693,8.2717,8.4503,375000.0],["1999-07-15",8.3907,8.7478,8.361,8.718,460400.0],["1999-07-16",8.7032,8.7478,8.2717,8.3461,465800.0],["1999-07-19",8.3759,8.5098,8.2866,8.3312,303800.0],["1999-07-20",8.2866,8.4949,8.2569,8.4428,710200.0],["1999-07-21",8.3759,8.7478,8.2717,8.7329,929400.0],["1999-07-22",8.718,8.8222,8.4949,8.8222,658600.0],["1999-07-23",8.6883,8.8371,8.2717,8.361,851000.0],["1999-07-26",8.3015,8.6585,8.242,8.3908,472400.0],["1999-07-27",8.4949,8.7032,8.4205,8.5693,820000.0],["1999-07-28",8.48,8.6288,8.4205,8.4503,255400.0],["1999-07-29",8.3908,8.3908,8.0635,8.0635,539400.0],["1999-07-30",8.1973,8.3312,8.0635,8.3312,478000.0],["1999-08-02",8.3015,8.3312,7.9593,8.1453,569000.0],["1999-08-03",8.2122,8.242,7.9444,8.0783,432600.0],["1999-08-04",8.0486,8.123,7.8552,7.8552,345400.0],["1999-08-05",8.0411,8.0634,7.8849,7.8849,319000.0],["1999-08-06",7.8849,8.0337,7.8552,7.9296,489800.0],["1999-08-09",7.8998,7.9742,7.8849,7.9742,483400.0],["1999-08-10",7.8552,7.9593,7.8403,7.9444,1638800.0],["1999-08-11",7.9742,8.0932,7.9147,7.9593,615800.0],["1999-08-12",8.0858,8.0932,7.8849,7.9147,664400.0],["1999-08-13",7.9147,8.0634,7.8552,7.9296,1022600.0],["1999-08-16",8.0039,8.0337,7.8849,7.9742,628200.0],["1999-08-17",8.0337,8.1527,7.9147,7.9444,836600.0],["1999-08-18",8.0039,8.0635,7.8552,7.9444,462000.0],["1999-08-19",7.8849,7.9147,7.7362,7.8552,849400.0],["1999-08-20",7.87,7.9147,7.8254,7.8849,1161200.0],["1999-08-23",7.8849,8.0337,7.8849,8.0188,1212000.0],["1999-08-24",8.0337,8.0932,7.8552,7.9147,412200.0],["1999-08-25",7.8552,7.9742,7.7064,7.7957,1036400.0],["1999-08-26",7.7957,7.8849,7.6915,7.751,1525000.0],["1999-08-27",7.6766,7.8552,7.5874,7.6469,831600.0],["1999-08-30",7.6766,7.6766,7.4832,7.4981,441600.0],["1999-08-31",7.4981,7.6171,7.2898,7.3642,797800.0],["1999-09-01",7.2006,7.3642,7.2006,7.2601,1021400.0],["1999-09-02",7.1559,7.2601,7.0518,7.2526,1472800.0],["1999-09-03",7.3047,7.4089,7.2601,7.3196,735200.0],["1999-09-07",7.2898,7.4237,7.275,7.3493,1499600.0],["1999-09-08",7.3196,7.3493,7.1113,7.1411,860600.0],["1999-09-09",7.2601,7.2898,7.1262,7.2303,475600.0],["1999-09-10",7.2303,7.4088,7.1262,7.1262,2476400.0],["1999-09-13",7.1559,7.1708,7.0816,7.089,1147400.0],["1999-09-14",7.0816,7.1559,7.022,7.022,1138400.0],["1999-09-15",7.022,7.1708,7.022,7.0518,1610200.0],["1999-09-16",7.0667,7.1559,6.9923,7.0518,1357000.0],["1999-09-17",7.0816,7.2303,7.022,7.0667,853400.0],["1999-09-20",7.0592,7.0667,6.8138,6.851,971800.0],["1999-09-21",6.8435,6.8733,6.6799,6.784,1144000.0],["1999-09-22",6.8378,7.0169,6.778,7.002,966600.0],["1999-09-23",7.0468,7.1662,6.8378,6.8527,450000.0],["1999-09-24",6.9273,6.9572,6.8378,6.9273,550000.0],["1999-09-27",7.0468,7.0468,6.8825,6.9124,835200.0],["1999-09-28",6.8676,6.8676,6.569,6.778,1255400.0],["1999-09-29",6.793,6.8378,6.6735,6.6885,775000.0],["1999-09-30",6.778,6.778,6.5541,6.5541,1265000.0],["1999-10-01",6.6138,6.6885,6.1809,6.3152,1476600.0],["1999-10-04",6.4197,6.7407,6.36,6.7407,747200.0],["1999-10-05",6.7482,6.9721,6.7183,6.8676,1025200.0],["1999-10-06",6.9572,7.2259,6.9124,7.1662,805800.0],["1999-10-07",7.1811,7.2558,7.1662,7.1811,951000.0],["1999-10-08",7.2259,7.2259,6.9572,6.9945,889400.0],["1999-10-11",7.0916,7.1961,6.9945,7.1886,551000.0],["1999-10-12",7.8679,8.3307,7.5245,7.6141,37987800.0],["1999-10-13",7.4051,7.5544,7.0766,7.1214,5482200.0],["1999-10-14",7.2259,7.2856,7.0468,7.2558,2285600.0],["1999-10-15",7.0916,7.1065,6.6287,6.9871,3550000.0],["1999-10-18",7.0169,7.0318,6.4496,6.7034,1839200.0],["1999-10-19",6.9124,7.002,6.8378,6.8378,1028200.0],["1999-10-20",6.9423,6.9572,6.7631,6.8079,1129800.0],["1999-10-21",6.8378,7.1662,6.6885,7.0318,792400.0],["1999-10-22",7.1363,7.5096,7.0468,7.42,1584600.0],["1999-10-25",7.3155,7.4648,7.2856,7.42,1316600.0],["1999-10-26",7.3752,7.4947,7.3155,7.3454,1229800.0],["1999-10-27",7.4349,7.5544,7.2558,7.3304,1673200.0],["1999-10-28",7.4648,7.7783,7.4499,7.7783,3754600.0],["1999-10-29",7.8679,8.5994,7.853,8.48,3717600.0],["1999-11-01",8.5994,9.0623,8.5994,8.898,2293000.0],["1999-11-02",8.7786,8.8383,8.4949,8.4949,1209000.0],["1999-11-03",8.5696,8.7786,8.2411,8.3606,1274400.0],["1999-11-04",8.5099,8.6442,8.4502,8.6442,550600.0],["1999-11-05",8.689,8.9876,8.6741,8.9279,1229000.0],["1999-11-08",8.9876,9.0175,8.7786,9.0175,1162600.0],["1999-11-09",9.0473,9.0921,8.7637,8.7786,375000.0],["1999-11-10",8.8085,8.8234,8.48,8.6144,1078200.0],["1999-11-11",8.5994,8.6592,8.5099,8.6144,170800.0],["1999-11-12",8.5696,8.8234,8.5696,8.7487,660800.0],["1999-11-15",8.8383,8.913,8.7338,8.8383,710200.0],["1999-11-16",8.8831,9.4355,8.8533,9.3758,969600.0],["1999-11-17",9.3161,9.4206,8.9876,9.1071,665000.0],["1999-11-18",9.1817,9.1966,8.7637,8.9578,788600.0],["1999-11-19",8.9428,9.4654,8.9428,9.4206,647800.0],["1999-11-22",9.3758,9.6147,9.1668,9.6147,2570000.0],["1999-11-23",9.5923,9.5997,9.0772,9.2862,1092000.0],["1999-11-24",9.2116,9.2414,8.9279,8.9428,748000.0],["1999-11-26",8.9428,9.1071,8.7935,8.8085,206400.0],["1999-11-29",8.7487,8.7935,8.2411,8.4502,1023200.0],["1999-11-30",8.48,8.7338,8.4352,8.5995,831400.0],["1999-12-01",8.5397,8.6144,8.3904,8.5099,876800.0],["1999-12-02",8.5099,8.898,8.5099,8.7189,324400.0],["1999-12-03",8.8383,9.2265,8.7189,9.0026,1305600.0],["1999-12-06",8.8831,9.0025,8.7487,8.7487,438000.0],["1999-12-07",8.8085,9.3459,8.6741,9.2862,968000.0],["1999-12-08",9.2862,9.2862,8.7786,8.9428,696000.0],["1999-12-09",9.1071,9.1369,8.6741,8.6778,603000.0],["1999-12-10",8.8309,8.8383,8.689,8.689,309200.0],["1999-12-13",8.689,8.8383,8.6293,8.6293,306800.0],["1999-12-14",8.7637,8.7637,8.3307,8.3307,756600.0],["1999-12-15",8.3456,8.4502,8.0321,8.2337,899600.0],["1999-12-16",8.1217,8.3307,7.7933,8.0321,825600.0],["1999-12-17",8.062,8.3904,7.9724,8.2411,1465400.0],["1999-12-20",8.7338,8.7338,8.2411,8.3307,609400.0],["1999-12-21",8.3009,8.5995,8.2561,8.4203,1395800.0],["1999-12-22",8.4651,8.4949,8.3307,8.4203,427600.0],["1999-12-23",8.5114,8.5414,8.3616,8.4814,433400.0],["1999-12-27",8.6013,8.7212,8.4515,8.6013,712800.0],["1999-12-28",8.5564,8.6013,8.4515,8.5114,328800.0],["1999-12-29",8.4665,8.871,8.4665,8.871,253600.0],["1999-12-30",8.8111,8.961,8.6313,8.6313,348800.0],["1999-12-31",8.8261,8.871,8.6612,8.8561,179200.0],["2000-01-03",8.886,8.931,8.3016,8.4215,748800.0],["2000-01-04",8.3166,8.4215,8.1518,8.1668,1076200.0],["2000-01-05",8.0918,8.3765,7.957,8.1518,1050400.0],["2000-01-06",8.1368,8.3915,8.0019,8.3915,478200.0],["2000-01-07",8.444,8.5114,8.2716,8.3316,466200.0],["2000-01-10",8.4665,8.5713,8.3616,8.4215,407600.0],["2000-01-11",8.3915,8.5264,8.2866,8.3915,402400.0],["2000-01-12",8.5264,8.7512,8.4365,8.7512,717200.0],["2000-01-13",8.7811,9.5154,8.7736,9.2307,1763400.0],["2000-01-14",9.2906,9.3805,9.2007,9.3655,1019200.0],["2000-01-18",9.3056,9.3206,8.916,9.0059,673600.0],["2000-01-19",9.0359,9.4105,9.0209,9.1408,371800.0],["2000-01-20",9.2457,9.2606,9.0509,9.1408,379800.0],["2000-01-21",9.3206,9.6353,9.2007,9.5753,1067200.0],["2000-01-24",9.6203,10.0399,9.4105,9.4704,1131000.0],["2000-01-25",9.4555,10.1897,9.2307,10.1597,1019800.0],["2000-01-26",10.1597,10.2197,9.5004,10.0698,984000.0],["2000-01-27",10.0399,10.2796,9.3955,9.4105,1275600.0],["2000-01-28",9.4405,9.4405,8.7212,8.7512,1215800.0],["2000-01-31",8.6912,9.3206,8.6013,9.3206,851600.0],["2000-02-01",9.2606,9.4255,8.9609,9.3805,807200.0],["2000-02-02",9.3805,9.5304,9.1108,9.5004,1163000.0],["2000-02-03",9.5903,9.6203,8.9909,9.2157,1115800.0],["2000-02-04",9.2906,9.2906,8.8261,8.901,577600.0],["2000-02-07",9.3056,9.3056,8.7661,8.7961,576400.0],["2000-02-08",8.916,8.931,8.7512,8.7961,549600.0],["2000-02-09",8.7961,8.9909,8.5414,8.6163,597400.0],["2000-02-10",8.6313,8.8411,8.5114,8.5564,464200.0],["2000-02-11",8.5414,8.6313,8.3915,8.414,425800.0],["2000-02-14",8.4739,8.4964,7.957,8.0768,1000000.0],["2000-02-15",8.0319,8.6313,7.942,8.4665,758600.0],["2000-02-16",8.4515,8.6313,8.2417,8.4814,1428800.0],["2000-02-17",8.4814,8.5264,7.897,7.9869,753600.0],["2000-02-18",7.942,8.0319,7.7622,7.7771,669800.0],["2000-02-22",7.9719,7.9869,7.7322,7.8221,464000.0],["2000-02-23",7.7771,8.0019,7.7322,7.7472,689800.0],["2000-02-24",7.7921,8.4814,7.7172,8.4814,1495400.0],["2000-02-25",8.4964,8.5114,8.1218,8.1967,664200.0],["2000-02-28",8.2267,8.3016,7.957,8.2117,873000.0],["2000-02-29",8.2117,8.2567,7.882,7.897,1204600.0],["2000-03-01",7.9869,8.1068,7.882,7.9869,791200.0],["2000-03-02",8.0319,8.2866,7.897,8.2267,1276600.0],["2000-03-03",8.3316,8.3316,8.0918,8.1668,674600.0],["2000-03-06",8.1518,8.3466,8.0319,8.0619,633000.0],["2000-03-07",8.1518,8.1667,7.7622,7.8071,781200.0],["2000-03-08",7.7322,7.7472,7.3126,7.4025,1486000.0],["2000-03-09",7.4025,7.7622,7.2227,7.6423,924000.0],["2000-03-10",7.5374,7.972,7.5074,7.6872,979200.0],["2000-03-13",7.4625,7.5524,7.3576,7.3726,1995200.0],["2000-03-14",7.3875,7.4475,7.2077,7.2377,1102600.0],["2000-03-15",7.2976,8.3915,7.2527,8.3616,1442200.0],["2000-03-16",8.5414,8.7661,8.3616,8.6313,1861600.0],["2000-03-17",8.2866,8.7512,8.2716,8.7212,1757800.0],["2000-03-20",8.7212,8.871,8.6013,8.6463,614000.0],["2000-03-21",8.6313,8.7661,8.5414,8.6313,430000.0],["2000-03-22",8.6325,8.6626,8.3167,8.437,599400.0],["2000-03-23",8.3768,9.219,8.2715,9.1889,1333400.0],["2000-03-24",9.1137,9.3844,9.0235,9.2792,1370800.0],["2000-03-27",9.5649,9.595,8.5874,8.7829,992800.0],["2000-03-28",8.7077,8.813,8.452,8.6776,681400.0],["2000-03-29",8.8581,9.204,8.7077,8.7979,773000.0],["2000-03-30",8.6776,9.4145,8.6626,9.219,1047600.0],["2000-03-31",9.2942,9.5348,8.9784,9.5048,1248000.0],["2000-04-03",9.4897,9.5348,9.204,9.2491,775200.0],["2000-04-04",9.2341,9.4296,8.5422,8.9333,1198800.0],["2000-04-05",8.9633,9.3694,8.843,9.2641,730800.0],["2000-04-06",9.3017,9.595,8.9182,9.2641,610600.0],["2000-04-07",9.3243,9.8807,9.1889,9.7303,2039400.0],["2000-04-10",9.7755,9.9409,9.4747,9.6852,710400.0],["2000-04-11",9.7567,9.9409,9.3844,9.7379,1196600.0],["2000-04-12",9.7454,9.8657,9.4446,9.4596,1173200.0],["2000-04-13",9.5611,9.6551,9.0235,9.0235,728000.0],["2000-04-14",8.9333,9.0235,8.1437,8.2715,1360800.0],["2000-04-17",8.061,8.7528,8.0008,8.7528,1357800.0],["2000-04-18",8.6626,9.4747,8.6626,9.4296,1076600.0],["2000-04-19",9.4296,9.4747,9.1889,9.3694,811000.0],["2000-04-20",9.3995,9.6777,9.1589,9.58,834600.0],["2000-04-24",9.0837,9.6702,9.0536,9.58,940400.0],["2000-04-25",9.7153,10.0311,9.6852,9.8732,1629000.0],["2000-04-26",9.219,9.5649,8.8731,9.3844,1304600.0],["2000-04-27",9.1438,9.204,8.813,9.0085,1325400.0],["2000-04-28",9.1062,9.3694,8.9934,9.1739,1007400.0],["2000-05-01",9.1964,9.5311,9.0235,9.0987,683200.0],["2000-05-02",9.0837,9.1739,8.6325,9.1739,2241600.0],["2000-05-03",8.9032,8.9182,8.3618,8.4219,789600.0],["2000-05-04",8.5422,8.6024,8.0309,8.061,1166200.0],["2000-05-05",8.2114,8.452,8.1212,8.3016,608200.0],["2000-05-08",8.3467,8.5723,8.2715,8.4558,655800.0],["2000-05-09",8.5874,8.7528,8.2715,8.3768,518200.0],["2000-05-10",8.2866,8.3317,8.061,8.061,518000.0],["2000-05-11",8.1963,8.2715,7.9407,8.0159,1095200.0],["2000-05-12",8.0159,8.1813,7.9106,7.9444,891600.0],["2000-05-15",7.9858,9.2491,7.9708,9.1739,2563200.0],["2000-05-16",9.1739,9.6251,9.0536,9.4596,1089800.0],["2000-05-17",9.2341,9.2942,8.9333,9.1438,836800.0],["2000-05-18",9.1288,9.4446,9.1137,9.3243,735200.0],["2000-05-19",9.0987,9.2341,8.9483,9.0085,640000.0],["2000-05-22",8.9333,9.1739,8.6626,9.1589,545200.0],["2000-05-23",9.0536,9.2641,8.9032,9.1589,758600.0],["2000-05-24",9.2641,9.3544,9.0686,9.0837,1454000.0],["2000-05-25",9.1363,9.1889,8.9934,9.0085,1196000.0],["2000-05-26",9.0085,9.1288,8.6475,8.7077,804600.0],["2000-05-30",8.7678,9.0085,8.7227,8.9934,867800.0],["2000-05-31",8.9032,9.4784,8.9032,9.1889,1540800.0],["2000-06-01",9.2453,9.4747,9.1438,9.2491,735400.0],["2000-06-02",9.3168,10.0762,9.3092,10.0612,1571000.0],["2000-06-05",9.9559,10.7079,9.8958,10.5124,2872400.0],["2000-06-06",10.4372,10.5425,9.8807,10.2567,1338000.0],["2000-06-07",10.377,10.4823,10.1214,10.4673,1253200.0],["2000-06-08",10.4372,10.4673,9.7304,9.9259,636000.0],["2000-06-09",10.0913,10.4071,10.0011,10.1665,1012600.0],["2000-06-12",10.1966,10.2266,9.9409,10.1063,819600.0],["2000-06-13",10.0462,10.4673,10.0462,10.362,623000.0],["2000-06-14",10.4823,10.9184,10.4673,10.7079,1777600.0],["2000-06-15",10.6778,10.7079,10.0462,10.2718,1358800.0],["2000-06-16",10.4372,10.4673,10.1063,10.1966,1385000.0],["2000-06-19",10.1815,11.5501,10.1815,11.5501,2123800.0],["2000-06-20",11.2493,11.2643,10.1815,10.4071,2143200.0],["2000-06-21",10.5742,10.6798,10.1066,10.2914,1099200.0],["2000-06-22",10.5139,10.6798,9.7748,9.9407,1269000.0],["2000-06-23",10.0765,10.1368,9.7748,9.8049,1010600.0],["2000-06-26",9.8351,10.0463,9.7446,10.0463,429600.0],["2000-06-27",10.0237,10.3781,10.0161,10.3329,665000.0],["2000-06-28",10.348,10.3781,10.0614,10.0765,600200.0],["2000-06-29",10.1217,10.2876,9.8653,10.0614,581600.0],["2000-06-30",10.1368,10.4385,10.0915,10.2575,931600.0],["2000-07-03",10.3027,10.7854,10.2575,10.6346,514400.0],["2000-07-05",10.5441,10.7703,10.3631,10.3781,722000.0],["2000-07-06",10.4385,10.4536,10.1519,10.2122,990000.0],["2000-07-07",10.3781,10.7402,10.3178,10.4083,1192200.0],["2000-07-10",10.4837,10.4988,10.1443,10.1971,629400.0],["2000-07-11",10.2424,10.4385,10.1519,10.1971,987000.0],["2000-07-12",10.529,10.9061,10.3631,10.7402,1681800.0],["2000-07-13",10.891,11.4642,10.7854,11.3888,1332200.0],["2000-07-14",11.3436,11.4039,11.0268,11.2229,1363400.0],["2000-07-17",11.1927,11.238,10.891,11.0117,1153800.0],["2000-07-18",10.9815,10.9966,10.5441,10.6044,782200.0],["2000-07-19",10.6497,10.7553,10.0463,10.0915,1106400.0],["2000-07-20",10.2424,10.9966,10.2424,10.9514,1696200.0],["2000-07-21",10.6798,10.7402,10.5026,10.7251,1640600.0],["2000-07-24",10.7176,11.0984,10.71,10.9212,675200.0],["2000-07-25",11.057,11.1022,10.4234,10.6497,1193400.0],["2000-07-26",10.5139,10.5139,10.1971,10.2273,1012200.0],["2000-07-27",10.4385,10.529,9.9558,10.1519,1340600.0],["2000-07-28",10.2575,10.348,9.5485,9.7446,1692000.0],["2000-07-31",9.6918,10.0463,9.6843,9.8653,1207000.0],["2000-08-01",9.9181,9.9256,9.4731,9.8992,881600.0],["2000-08-02",10.0463,10.0765,9.8954,10.001,657600.0],["2000-08-03",9.8804,10.0312,9.7748,9.9671,715800.0],["2000-08-04",10.001,10.4536,9.8653,10.1217,1552000.0],["2000-08-07",10.2424,10.529,9.9709,10.4988,728400.0],["2000-08-08",10.4837,10.4988,10.3178,10.4536,845000.0],["2000-08-09",10.4536,10.5893,10.4234,10.4988,811000.0],["2000-08-10",10.5139,10.5403,10.4083,10.4536,561400.0],["2000-08-11",10.4686,10.495,10.3329,10.3631,261200.0],["2000-08-14",10.3781,10.5139,10.2424,10.4687,293800.0],["2000-08-15",10.5667,10.6195,10.2575,10.2575,555000.0],["2000-08-16",10.3631,10.3932,9.9256,10.0161,433000.0],["2000-08-17",10.1217,10.4686,10.1066,10.3631,595200.0],["2000-08-18",10.5592,10.5592,10.1971,10.3781,909400.0],["2000-08-21",10.4234,10.4385,10.0915,10.3178,319000.0],["2000-08-22",10.3781,10.891,10.2726,10.7402,830400.0],["2000-08-23",10.7703,10.8005,10.4837,10.6195,341600.0],["2000-08-24",10.6346,10.71,10.2876,10.3631,457200.0],["2000-08-25",10.3932,10.4988,10.3781,10.4083,329400.0],["2000-08-28",10.4385,10.5441,10.2876,10.3027,758800.0],["2000-08-29",10.3781,10.4536,10.167,10.2876,828200.0],["2000-08-30",10.4385,10.6497,10.3932,10.5893,889000.0],["2000-08-31",10.5592,10.9363,10.529,10.9212,1241600.0],["2000-09-01",10.9815,11.238,10.9664,11.0569,1332800.0],["2000-09-05",11.3058,11.4039,11.253,11.2832,954800.0],["2000-09-06",11.2681,11.5547,11.1475,11.3285,1031200.0],["2000-09-07",11.468,11.4944,11.2078,11.238,1142200.0],["2000-09-08",11.2983,11.3737,11.1173,11.3134,1808600.0],["2000-09-11",11.336,11.7508,11.2832,11.3586,2438800.0],["2000-09-12",11.3134,11.8715,11.2832,11.5396,1931000.0],["2000-09-13",11.8112,11.9469,11.6452,11.7056,1985800.0],["2000-09-14",11.7659,12.0525,11.6302,11.7358,1444600.0],["2000-09-15",11.6754,11.6905,11.4642,11.5849,967200.0],["2000-09-18",11.517,11.5698,10.6798,10.8458,961800.0],["2000-09-19",10.9212,11.5547,10.9061,11.5095,1115200.0],["2000-09-20",11.5485,11.5561,11.2384,11.4502,732200.0],["2000-09-21",11.488,11.6922,11.2687,11.5561,1570200.0],["2000-09-22",11.3897,11.5712,11.2233,11.4804,712800.0],["2000-09-25",11.4351,11.8435,11.4199,11.4804,959000.0],["2000-09-26",11.5636,11.5863,11.072,11.2384,669400.0],["2000-09-27",11.4502,11.6771,11.4048,11.4351,1268000.0],["2000-09-28",11.4502,11.4653,11.1931,11.3746,1046200.0],["2000-09-29",11.3594,11.4653,11.2536,11.3594,1310000.0],["2000-10-02",11.3292,11.6468,11.3141,11.4048,1357400.0],["2000-10-03",11.4351,11.4351,11.1023,11.1931,1020000.0],["2000-10-04",11.3292,11.3443,11.0267,11.0872,401400.0],["2000-10-05",11.2384,11.3746,11.0267,11.3443,962800.0],["2000-10-06",11.3443,11.3443,10.83,10.951,711400.0],["2000-10-09",10.9662,10.9813,10.5578,10.6334,529000.0],["2000-10-10",10.6712,10.6788,9.983,10.1343,1247200.0],["2000-10-11",10.0737,10.0889,9.7561,10.0284,1758200.0],["2000-10-12",10.2099,10.225,9.6805,9.862,1076400.0],["2000-10-13",10.0889,10.3763,9.8317,10.3611,1026400.0],["2000-10-16",10.5426,10.5578,10.1191,10.3763,908200.0],["2000-10-17",10.5124,10.588,9.8317,9.9074,1998000.0],["2000-10-18",9.8922,9.9074,9.4536,9.5292,1887800.0],["2000-10-19",9.6124,9.9074,9.5897,9.8922,2354600.0],["2000-10-20",9.9225,10.4065,9.8015,10.3763,1636600.0],["2000-10-23",10.4216,10.467,10.1191,10.1796,732600.0],["2000-10-24",10.2553,10.5426,10.2401,10.3763,1068600.0],["2000-10-25",10.4935,10.5275,10.1948,10.4216,813200.0],["2000-10-26",10.3914,10.5729,9.9527,10.104,1513600.0],["2000-10-27",10.1569,10.346,10.1343,10.3006,1007800.0],["2000-10-30",10.3384,10.8905,10.3309,10.7393,1375400.0],["2000-10-31",10.7506,11.4502,10.6788,11.3292,1438000.0],["2000-11-01",11.3216,11.3292,10.83,11.1931,1148800.0],["2000-11-02",11.1704,11.3746,11.1628,11.3594,1048600.0],["2000-11-03",11.3897,11.7073,11.3443,11.5561,1483400.0],["2000-11-06",11.6014,11.6014,11.3897,11.5107,801600.0],["2000-11-07",11.6166,11.6468,11.3897,11.3897,956600.0],["2000-11-08",11.6317,11.7224,11.1477,11.4048,404200.0],["2000-11-09",11.3746,11.4956,11.1779,11.3368,368400.0],["2000-11-10",11.2989,11.3141,10.951,11.1477,1544400.0],["2000-11-13",10.8754,10.951,9.9225,9.9981,2016800.0],["2000-11-14",10.1721,10.3914,9.9074,9.9981,1477400.0],["2000-11-15",10.0435,10.2553,9.9376,10.0284,1673600.0],["2000-11-16",10.1645,10.1645,9.741,9.9225,1340400.0],["2000-11-17",9.983,9.983,9.4233,9.741,1084000.0],["2000-11-20",9.5595,9.6805,9.2267,9.4385,1435200.0],["2000-11-21",9.3023,9.3023,8.7729,8.9544,2795800.0],["2000-11-22",8.9393,8.9544,8.5309,8.6973,1123000.0],["2000-11-24",8.9242,8.9544,8.7162,8.9053,688800.0],["2000-11-27",8.9696,9.2267,8.9544,9.0906,2315200.0],["2000-11-28",8.6519,9.0603,8.6368,8.9393,1753600.0],["2000-11-29",8.9998,9.0452,8.9242,8.9696,1709200.0],["2000-11-30",8.9544,9.117,8.4855,8.8334,1643200.0],["2000-12-01",8.9544,9.3628,8.8675,9.257,2398000.0],["2000-12-04",9.1511,9.3175,9.0754,9.2116,808600.0],["2000-12-05",9.4082,9.8317,9.2872,9.6805,731600.0],["2000-12-06",9.741,9.9263,9.378,9.5292,2406000.0],["2000-12-07",9.5595,9.8015,9.5292,9.6654,683000.0],["2000-12-08",9.6502,10.2855,9.6502,10.0284,773000.0],["2000-12-11",10.1645,10.467,10.1342,10.3763,599200.0],["2000-12-12",10.1267,10.1342,9.7864,9.862,883000.0],["2000-12-13",9.983,9.983,9.8015,9.8771,5565600.0],["2000-12-14",9.8998,9.983,9.5746,9.741,735000.0],["2000-12-15",9.8771,9.8771,9.5141,9.6654,1759400.0],["2000-12-18",9.7485,10.2099,9.6502,9.7069,872400.0],["2000-12-19",9.7561,10.3611,9.5897,9.6956,1025400.0],["2000-12-20",9.7259,9.8166,9.2267,9.4536,900400.0],["2000-12-21",9.446,9.8015,9.2872,9.7561,951800.0],["2000-12-22",9.7864,9.9225,9.62,9.9074,630800.0],["2000-12-26",9.9074,10.4368,9.741,10.2401,843000.0],["2000-12-27",10.3069,10.3828,10.1399,10.3525,437400.0],["2000-12-28",10.2993,10.6864,10.1551,10.5802,774800.0],["2000-12-29",10.5953,10.7016,10.2158,10.2652,699200.0],["2001-01-02",10.3221,10.565,9.7453,9.7756,628400.0],["2001-01-03",9.7149,10.4284,9.6694,10.3221,1664400.0],["2001-01-04",10.3904,10.6712,9.9123,9.9274,3262600.0],["2001-01-05",9.9844,10.1551,9.7605,10.0185,865200.0],["2001-01-08",10.0413,10.3221,9.9122,10.2766,1076200.0],["2001-01-09",10.4284,10.4435,9.9881,10.1855,1088800.0],["2001-01-10",10.1551,10.2614,9.8819,10.064,672400.0],["2001-01-11",10.0944,10.1703,9.9578,9.9578,1389200.0],["2001-01-12",10.0792,10.3373,9.9881,10.1551,1377000.0],["2001-01-16",10.3069,10.3676,10.0792,10.2462,545600.0],["2001-01-17",10.3525,10.4739,10.2614,10.3069,1014200.0],["2001-01-18",10.3221,10.3828,10.0792,10.3373,1240200.0],["2001-01-19",10.2614,10.398,10.2007,10.2614,749200.0],["2001-01-22",10.2614,10.3221,10.1855,10.3221,576600.0],["2001-01-23",10.4132,10.5346,10.2766,10.3676,720400.0],["2001-01-24",9.9578,10.2614,9.6694,9.7149,2391800.0],["2001-01-25",9.5783,9.6542,9.2747,9.639,1532200.0],["2001-01-26",9.3506,9.6238,9.0926,9.2747,1766800.0],["2001-01-29",9.2747,9.7149,9.2595,9.6238,1219600.0],["2001-01-30",9.6238,9.6238,9.4569,9.5024,1053000.0],["2001-01-31",9.5176,9.5631,9.3961,9.472,1046000.0],["2001-02-01",9.4417,9.5024,9.3354,9.3961,1136800.0],["2001-02-02",9.381,9.5479,9.1836,9.214,560800.0],["2001-02-05",9.2747,9.3354,9.0774,9.3202,441800.0],["2001-02-06",9.4037,9.4113,9.1533,9.1988,630600.0],["2001-02-07",9.1685,9.1836,8.789,8.9711,1511400.0],["2001-02-08",9.0167,9.2595,9.0015,9.1836,882200.0],["2001-02-09",9.1305,9.2292,8.9711,9.1685,1572200.0],["2001-02-12",9.1685,9.3506,9.0774,9.3051,368400.0],["2001-02-13",9.3051,9.3202,9.0774,9.1381,845200.0],["2001-02-14",9.1381,9.2595,8.9104,8.9559,849800.0],["2001-02-15",8.9901,9.214,8.9863,9.0622,1450000.0],["2001-02-16",9.0318,9.0926,8.8041,9.0318,710000.0],["2001-02-20",9.1343,9.1381,8.8193,8.88,1147000.0],["2001-02-21",8.8155,8.9104,8.4398,8.455,1377800.0],["2001-02-22",8.4398,8.5613,8.1362,8.4398,2148600.0],["2001-02-23",8.3412,8.5309,8.1666,8.4702,1883800.0],["2001-02-26",8.4854,8.9256,8.4854,8.9104,1985200.0],["2001-02-27",8.8345,8.9711,8.7282,8.8041,733200.0],["2001-02-28",8.8497,8.8952,8.6068,8.6675,1387000.0],["2001-03-01",8.5309,8.8497,8.4702,8.8497,1279200.0],["2001-03-02",8.7586,9.047,8.7434,8.9559,806400.0],["2001-03-05",9.0015,9.0318,8.7131,8.9863,702000.0],["2001-03-06",9.1077,9.3658,9.0167,9.0926,655800.0],["2001-03-07",9.3506,9.3506,8.8649,8.9256,791600.0],["2001-03-08",8.9863,9.1229,8.7586,8.8345,405800.0],["2001-03-09",8.7586,8.8345,8.5309,8.6524,423200.0],["2001-03-12",8.5613,8.622,8.3943,8.3943,735600.0],["2001-03-13",8.4095,8.6827,8.3336,8.5157,2437600.0],["2001-03-14",8.455,8.5006,8.2121,8.2729,1785000.0],["2001-03-15",8.288,8.4247,8.03,8.0907,2198400.0],["2001-03-16",8.0148,8.1666,7.7719,7.7871,2217200.0],["2001-03-19",7.8782,8.2577,7.7264,8.2121,1775800.0],["2001-03-20",8.197,8.2577,7.7264,7.7719,1233800.0],["2001-03-21",7.9,7.9305,7.4578,7.4883,1165400.0],["2001-03-22",7.5645,7.5798,6.9697,7.107,3841200.0],["2001-03-23",7.2595,7.473,7.1832,7.3815,1703000.0],["2001-03-26",7.3815,7.6903,7.351,7.473,579200.0],["2001-03-27",7.412,7.9382,7.412,7.8695,1409200.0],["2001-03-28",7.8467,7.8848,7.595,7.6408,915000.0],["2001-03-29",7.5988,7.717,7.4997,7.5188,754200.0],["2001-03-30",7.5798,7.6865,7.5035,7.6408,637200.0],["2001-04-02",7.6713,7.839,7.4883,7.5035,1103800.0],["2001-04-03",7.5035,7.5493,7.1222,7.168,828800.0],["2001-04-04",7.1375,7.168,6.7867,6.9697,1299800.0],["2001-04-05",7.0612,7.6255,6.5579,7.5645,1755600.0],["2001-04-06",7.534,7.534,7.229,7.2595,1284000.0],["2001-04-09",7.2863,7.3742,7.2351,7.3742,1237600.0],["2001-04-10",7.401,7.911,7.3327,7.8769,2003000.0],["2001-04-11",7.8964,8.3381,7.8647,8.3039,2222400.0],["2001-04-12",8.2868,8.3088,8.1331,8.2356,1749200.0],["2001-04-16",8.2282,8.2917,8.1209,8.1965,1065600.0],["2001-04-17",8.0501,8.3844,8.033,8.3551,1489600.0],["2001-04-18",8.4235,9.1653,8.3405,9.1579,2869200.0],["2001-04-19",9.1287,9.1482,8.8334,9.0164,1034000.0],["2001-04-20",9.0164,9.0286,8.648,8.87,731800.0],["2001-04-23",8.8407,8.8432,8.4186,8.482,1607800.0],["2001-04-24",8.4845,8.5406,8.382,8.3942,1125800.0],["2001-04-25",8.4308,8.6748,8.0892,8.4113,814400.0],["2001-04-26",8.5113,8.6138,8.4113,8.4967,717800.0],["2001-04-27",8.5503,8.7651,8.5381,8.7285,1019200.0],["2001-04-30",8.787,8.8285,8.4674,8.482,623600.0],["2001-05-01",8.4674,8.6772,8.3332,8.6772,741200.0],["2001-05-02",8.5528,8.7895,8.5406,8.6772,812400.0],["2001-05-03",8.6797,8.687,8.5284,8.6772,672400.0],["2001-05-04",8.5723,8.6772,8.5284,8.6504,973200.0],["2001-05-07",8.6894,8.7968,8.6284,8.6724,727400.0],["2001-05-08",8.7358,8.7358,8.5284,8.5577,573400.0],["2001-05-09",8.5796,8.626,8.4576,8.5625,524800.0],["2001-05-10",8.6406,8.6577,8.5406,8.5625,443600.0],["2001-05-11",8.5137,8.5967,8.3747,8.5528,691200.0],["2001-05-14",8.5626,8.5796,8.421,8.5357,347800.0],["2001-05-15",8.5162,8.6236,8.4454,8.5406,665200.0],["2001-05-16",8.5528,8.831,8.504,8.7529,1047200.0],["2001-05-17",8.7553,8.7919,8.6772,8.7529,692600.0],["2001-05-18",8.7504,8.7504,8.604,8.6211,968000.0],["2001-05-21",8.6528,8.8285,8.5772,8.7895,1520400.0],["2001-05-22",8.6943,9.0506,8.6748,8.9798,1646200.0],["2001-05-23",8.9066,8.9213,8.7822,8.8261,831800.0],["2001-05-24",8.809,8.9676,8.7382,8.9481,913800.0],["2001-05-25",8.9066,9.0042,8.9066,8.953,1150800.0],["2001-05-29",8.9457,9.0067,8.8944,9.0067,624800.0],["2001-05-30",8.992,9.0262,8.9115,8.9115,1064800.0],["2001-05-31",8.8822,9.0725,8.8578,8.953,953600.0],["2001-06-01",8.9554,8.9676,8.687,8.8529,588200.0],["2001-06-04",8.9164,8.9798,8.7846,8.9579,568600.0],["2001-06-05",8.9115,9.136,8.87,9.0921,1670200.0],["2001-06-06",9.1628,9.1653,8.9554,9.0018,752000.0],["2001-06-07",9.0237,9.0774,8.8676,8.9408,400800.0],["2001-06-08",8.9139,8.9798,8.7236,8.9798,218400.0],["2001-06-11",8.9213,8.9823,8.6724,8.8603,234400.0],["2001-06-12",8.6504,8.8529,8.5503,8.7212,534600.0],["2001-06-13",8.6748,8.9066,8.5162,8.5308,904800.0],["2001-06-14",8.565,8.6504,8.3698,8.3869,766400.0],["2001-06-15",8.3503,8.626,8.3429,8.3576,1819000.0],["2001-06-18",8.3088,8.5503,8.3039,8.5064,363400.0],["2001-06-19",8.5089,8.8212,8.4967,8.7236,547400.0],["2001-06-20",8.7604,8.9417,8.7064,8.8951,753600.0],["2001-06-21",8.9172,9.0912,8.7971,9.0789,1642200.0],["2001-06-22",9.0569,9.0838,8.8094,8.9074,594400.0],["2001-06-25",8.8829,8.9711,8.8143,8.9172,578000.0],["2001-06-26",8.8339,8.9711,8.6525,8.9662,562000.0],["2001-06-27",9.003,9.0275,8.8951,8.9809,587800.0],["2001-06-28",8.9858,9.1647,8.9833,9.0054,651200.0],["2001-06-29",9.0691,9.2946,8.8682,9.1622,1120600.0],["2001-07-02",9.1377,9.1402,8.9196,9.052,1618800.0],["2001-07-03",9.0495,9.0789,8.8829,8.8951,728200.0],["2001-07-05",8.9098,8.9441,8.8731,8.8853,961600.0],["2001-07-06",8.9123,8.9245,8.6476,8.7187,563800.0],["2001-07-09",8.8094,8.8094,8.6011,8.6256,868800.0],["2001-07-10",8.6133,8.6133,8.4369,8.4933,1617600.0],["2001-07-11",8.5398,8.5888,8.2972,8.3805,1447000.0],["2001-07-12",8.3315,8.5717,8.307,8.5129,1250800.0],["2001-07-13",8.4982,8.7383,8.4786,8.6917,733400.0],["2001-07-16",8.7432,8.7432,8.4786,8.4933,407400.0],["2001-07-17",8.4835,8.6574,8.3805,8.6378,428000.0],["2001-07-18",8.6133,8.7432,8.5496,8.7432,790400.0],["2001-07-19",8.753,8.829,8.628,8.6868,963000.0],["2001-07-20",8.6378,8.9025,8.5913,8.8363,1473200.0],["2001-07-23",8.7947,9.1402,8.7947,9.0373,1927400.0],["2001-07-24",8.9637,9.1377,8.9613,8.9711,822000.0],["2001-07-25",8.9686,9.101,8.9466,9.0275,741200.0],["2001-07-26",8.9588,9.1353,8.8216,9.1328,872800.0],["2001-07-27",9.1475,9.2553,9.0299,9.1769,692400.0],["2001-07-30",9.3093,9.3191,8.9932,9.199,617200.0],["2001-07-31",9.2848,9.4514,9.2382,9.3019,1015800.0],["2001-08-01",9.3019,9.4269,9.2995,9.3607,434400.0],["2001-08-02",9.4416,9.471,9.3166,9.4416,538400.0],["2001-08-03",9.4122,9.4587,9.3117,9.4367,318400.0],["2001-08-06",9.4612,9.4808,9.2774,9.3436,708800.0],["2001-08-07",9.3117,9.4636,9.27,9.3117,562400.0],["2001-08-08",9.2553,9.3044,9.1059,9.1524,557600.0],["2001-08-09",9.1034,9.1598,8.9931,9.0299,688800.0],["2001-08-10",9.0299,9.0912,8.7971,9.0324,564400.0],["2001-08-13",9.1304,9.1475,9.0324,9.1304,438800.0],["2001-08-14",9.15,9.2749,9.1353,9.2186,448600.0],["2001-08-15",9.2504,9.346,9.2014,9.2455,646200.0],["2001-08-16",9.2504,9.3411,9.1892,9.2284,1444600.0],["2001-08-17",9.1647,9.199,8.9809,9.0275,1248000.0],["2001-08-20",8.9441,9.1818,8.9123,9.1794,1083800.0],["2001-08-21",9.1818,9.4073,9.0789,9.1573,2117600.0],["2001-08-22",9.2161,9.3926,9.1034,9.2921,1385600.0],["2001-08-23",9.2897,9.4612,9.2627,9.4587,1159800.0],["2001-08-24",9.4342,9.9194,9.3926,9.9121,1566600.0],["2001-08-27",9.7626,9.8435,9.6303,9.6352,1142000.0],["2001-08-28",9.645,9.7528,9.3705,9.3877,1007800.0],["2001-08-29",9.3632,9.4318,9.2651,9.3142,635000.0],["2001-08-30",9.2088,9.3215,9.0152,9.0373,744400.0],["2001-08-31",9.0005,9.2995,9.0005,9.1622,858600.0],["2001-09-04",9.0863,9.3289,9.0691,9.2627,1376800.0],["2001-09-05",9.3093,9.3338,9.1475,9.2357,1270400.0],["2001-09-06",9.2602,9.2627,8.9368,8.9368,1599400.0],["2001-09-07",8.7555,8.7726,8.3364,8.5472,1631600.0],["2001-09-10",8.3928,8.6893,8.3756,8.5864,1630200.0],["2001-09-17",8.3658,8.3683,7.8659,7.9272,1611000.0],["2001-09-18",7.9615,7.9738,7.79,7.8537,1367400.0],["2001-09-19",7.9152,8.0014,6.9945,7.5484,4041000.0],["2001-09-20",7.2948,7.4499,6.7335,6.7877,2556600.0],["2001-09-21",6.4011,6.5316,5.7709,6.3273,3900600.0],["2001-09-24",6.4307,7.0462,6.4159,6.8074,2866400.0],["2001-09-25",6.8344,7.0486,6.7138,7.0043,2225200.0],["2001-09-26",6.9698,7.152,6.9477,7.0732,1048000.0],["2001-09-27",6.9034,7.0289,6.7827,6.9058,2132600.0],["2001-09-28",6.8861,7.3736,6.8861,7.2136,2123800.0],["2001-10-01",7.1126,7.1151,6.8788,7.0117,1745800.0],["2001-10-02",7.0732,7.248,6.9083,7.1348,1841400.0],["2001-10-03",7.1397,7.5509,7.0289,7.5509,1769000.0],["2001-10-04",7.5952,7.706,7.4352,7.5115,855200.0],["2001-10-05",7.6001,7.6321,7.1471,7.3367,961200.0],["2001-10-08",7.2136,7.3071,7.0585,7.0782,516400.0],["2001-10-09",7.0757,7.2013,6.9871,7.088,788400.0],["2001-10-10",7.0388,7.2505,7.0314,7.2308,1735000.0],["2001-10-11",7.2874,7.4967,7.2505,7.3982,2969400.0],["2001-10-12",7.3958,7.3982,7.0979,7.2431,1139000.0],["2001-10-15",7.2456,7.3515,7.0856,7.1643,1108400.0],["2001-10-16",7.189,7.349,7.1619,7.2677,730400.0],["2001-10-17",7.2899,7.4598,7.0782,7.1373,927200.0],["2001-10-18",7.1397,7.2751,6.9034,6.9255,874200.0],["2001-10-19",7.0166,7.1397,6.8492,6.9822,1374200.0],["2001-10-22",6.9354,7.3022,6.8566,7.2751,898000.0],["2001-10-23",7.3687,7.3711,7.0363,7.0856,1229600.0],["2001-10-24",7.1003,7.1028,6.9181,6.9551,1165200.0],["2001-10-25",6.8763,6.9305,6.7581,6.8418,2148800.0],["2001-10-26",6.8418,6.9649,6.7704,6.8714,2285600.0],["2001-10-29",6.8369,6.8788,6.6695,6.8098,1207600.0],["2001-10-30",6.832,6.9181,6.7138,6.8566,918800.0],["2001-10-31",6.8591,7.1446,6.7975,6.8344,1118800.0],["2001-11-01",6.8024,7.0806,6.667,6.7212,2771400.0],["2001-11-02",6.7778,6.9428,6.7704,6.8837,955000.0],["2001-11-05",6.9477,7.2234,6.8812,7.1225,666600.0],["2001-11-06",7.0659,7.3121,6.992,7.3096,625000.0],["2001-11-07",7.2874,7.4647,7.1397,7.4475,1142600.0],["2001-11-08",7.5312,7.6321,7.2456,7.253,955200.0],["2001-11-09",7.2505,7.413,7.1545,7.3071,458400.0],["2001-11-12",7.3071,7.4745,7.0166,7.4549,1502400.0],["2001-11-13",7.4745,7.6838,7.4696,7.5755,2171800.0],["2001-11-14",7.5952,8.0556,7.5952,7.9916,2148800.0],["2001-11-15",7.9891,7.9916,7.7454,7.8266,885800.0],["2001-11-16",7.7823,7.8512,7.6814,7.7183,716800.0],["2001-11-19",7.6887,7.9916,7.6863,7.8586,1386800.0],["2001-11-20",7.8192,7.9005,7.7552,7.7552,520600.0],["2001-11-21",7.7651,7.7848,7.674,7.7232,351600.0],["2001-11-23",7.6937,7.8685,7.6937,7.8365,323600.0],["2001-11-26",7.8168,7.8783,7.7552,7.8217,897600.0],["2001-11-27",7.7921,7.9399,7.7552,7.866,746400.0],["2001-11-28",7.8808,7.8882,7.6666,7.7281,1291200.0],["2001-11-29",7.738,7.8758,7.6666,7.8414,819600.0],["2001-11-30",7.8315,8.026,7.7134,7.8045,1395800.0],["2001-12-03",7.8389,7.8389,7.5779,7.6469,1134400.0],["2001-12-04",7.6518,7.9916,7.6198,7.9916,1229400.0],["2001-12-05",7.9989,8.3239,7.994,8.2575,1532200.0],["2001-12-06",8.2895,8.6169,8.2747,8.5086,1656000.0],["2001-12-07",8.4716,8.5898,8.3412,8.5554,1812800.0],["2001-12-10",8.4643,8.5554,8.3264,8.3362,1641600.0],["2001-12-11",8.3338,8.5036,8.2476,8.415,930000.0],["2001-12-12",8.4126,8.4323,8.1713,8.2796,780000.0],["2001-12-13",8.2722,8.351,8.223,8.2821,1221400.0],["2001-12-14",8.2845,8.3092,8.1171,8.1368,1872000.0],["2001-12-17",8.122,8.1491,8.0383,8.0876,1054800.0],["2001-12-18",8.0753,8.1737,8.0457,8.0605,1664000.0],["2001-12-19",8.0014,8.287,7.999,8.1984,1267200.0],["2001-12-20",8.2082,8.3461,8.1614,8.2279,850200.0],["2001-12-21",8.3239,8.4864,8.1467,8.4052,1978000.0],["2001-12-24",8.4076,8.5016,8.3829,8.4645,663800.0],["2001-12-26",8.3211,8.5734,8.3211,8.4052,1640200.0],["2001-12-27",8.3557,8.4522,8.3161,8.331,1160000.0],["2001-12-28",8.331,8.5289,8.331,8.4917,1237000.0],["2001-12-31",8.4571,8.7144,8.4571,8.5907,1213800.0],["2002-01-02",8.5709,8.5808,8.3681,8.5387,1139600.0],["2002-01-03",8.5511,8.7069,8.5511,8.7069,1000000.0],["2002-01-04",8.6822,9.0137,8.6822,8.9592,1507400.0],["2002-01-07",8.9543,9.0805,8.9048,8.9617,791000.0],["2002-01-08",9.0137,9.0161,8.8702,8.9419,802800.0],["2002-01-09",8.9296,9.1596,8.9296,9.0236,1227800.0],["2002-01-10",9.0681,9.1299,8.9419,9.1151,839000.0],["2002-01-11",9.2041,9.313,9.1547,9.2437,2158600.0],["2002-01-14",9.2709,9.2734,9.0656,9.0953,2358800.0],["2002-01-15",9.078,9.1868,9.078,9.1472,1877200.0],["2002-01-16",9.1349,9.1373,8.9123,8.9123,816400.0],["2002-01-17",8.9048,9.0854,8.8925,9.0557,901600.0],["2002-01-18",8.9543,9.1027,8.9296,8.9667,935800.0],["2002-01-22",8.9766,9.0409,8.8578,8.9296,776000.0],["2002-01-23",8.8603,8.9147,8.8034,8.8554,769800.0],["2002-01-24",8.8331,9.0458,8.7317,8.9518,1095000.0],["2002-01-25",8.8925,9.0359,8.7638,8.9914,1216400.0],["2002-01-28",9.1027,9.1077,8.9271,9.0953,826600.0],["2002-01-29",9.0706,9.1571,8.6872,8.7713,1629200.0],["2002-01-30",8.7515,8.9988,8.5857,8.9741,1331000.0],["2002-01-31",8.9469,9.3328,8.9469,9.2957,1252800.0],["2002-02-01",9.1176,9.7483,9.0681,9.5826,1861400.0],["2002-02-04",9.5603,9.5727,9.4045,9.5059,1420200.0],["2002-02-05",9.4886,9.4985,9.3328,9.4193,1243000.0],["2002-02-06",9.3822,9.5034,9.1324,9.1596,1824000.0],["2002-02-07",9.1596,9.3328,9.1077,9.2437,936200.0],["2002-02-08",9.2981,9.5579,9.2041,9.5504,1433600.0],["2002-02-11",9.3971,9.6222,9.3204,9.5183,947800.0],["2002-02-12",9.5034,9.5455,9.4243,9.4911,750800.0],["2002-02-13",9.5974,9.7607,9.5232,9.7186,725000.0],["2002-02-14",9.7186,9.778,9.5578,9.6642,603200.0],["2002-02-15",9.6222,9.6494,9.4094,9.4094,602800.0],["2002-02-19",9.4094,9.4317,9.12,9.1448,1981200.0],["2002-02-20",9.1423,9.4836,9.0755,9.4465,2225400.0],["2002-02-21",9.3995,9.5455,9.266,9.2808,1419200.0],["2002-02-22",9.2487,9.3699,9.1967,9.3427,1346600.0],["2002-02-25",9.3303,9.6222,9.3204,9.5504,1670600.0],["2002-02-26",9.5529,9.6271,9.4465,9.5875,1113600.0],["2002-02-27",9.6147,9.8151,9.6147,9.8077,1215200.0],["2002-02-28",9.7706,9.9561,9.7706,9.8473,1156000.0],["2002-03-01",9.8967,10.0179,9.7904,9.9883,824400.0],["2002-03-04",10.0179,10.3766,10.0179,10.243,1451000.0],["2002-03-05",10.0649,10.5127,10.0179,10.3865,2828600.0],["2002-03-06",10.2999,10.4731,10.0971,10.3766,1750400.0],["2002-03-07",10.3791,10.5596,10.102,10.1936,2321600.0],["2002-03-08",10.1985,10.4434,10.1911,10.243,1045400.0],["2002-03-11",10.2406,10.2678,10.0402,10.0971,1128800.0],["2002-03-12",10.0377,10.0773,9.9413,10.0155,841200.0],["2002-03-13",9.9982,10.0526,9.8572,10.0254,1344200.0],["2002-03-14",10.0847,10.2059,10.0229,10.0921,958400.0],["2002-03-15",10.2455,10.2455,9.9883,10.1515,937600.0],["2002-03-18",10.0427,10.2331,10.0377,10.0996,689800.0],["2002-03-19",10.1269,10.2461,10.0673,10.1045,575000.0],["2002-03-20",10.0772,10.0772,9.8736,9.9183,1056000.0],["2002-03-21",9.8736,9.9332,9.7519,9.8637,856200.0],["2002-03-22",9.8438,9.8587,9.5681,9.5979,2193600.0],["2002-03-25",9.583,9.6352,9.4191,9.4912,961400.0],["2002-03-26",9.3993,9.7345,9.3993,9.6029,984200.0],["2002-03-27",9.521,9.8016,9.521,9.6625,672800.0],["2002-03-28",9.5135,9.7842,9.2155,9.6675,1739000.0],["2002-04-01",9.6824,9.6824,9.4614,9.6426,774600.0],["2002-04-02",9.6004,9.67,9.5011,9.6377,533400.0],["2002-04-03",9.6352,9.67,9.4465,9.5557,1314000.0],["2002-04-04",9.5557,9.6178,9.3844,9.4986,4126600.0],["2002-04-05",9.4837,9.6526,9.4738,9.5359,727000.0],["2002-04-08",9.4738,9.4936,9.3223,9.4912,702400.0],["2002-04-09",9.5433,9.5979,9.3496,9.4713,852000.0],["2002-04-10",9.4837,9.6426,9.4241,9.521,735400.0],["2002-04-11",9.5085,9.5607,9.0988,9.1807,1669400.0],["2002-04-12",9.1634,9.4912,9.0342,9.3968,797400.0],["2002-04-15",9.5036,9.5085,9.2552,9.3471,898800.0],["2002-04-16",9.3347,9.5458,9.3347,9.4738,840000.0],["2002-04-17",9.4117,9.6228,9.3372,9.5234,720000.0],["2002-04-18",9.516,9.7221,9.2751,9.3024,1755200.0],["2002-04-19",9.285,9.5334,9.2528,9.439,590600.0],["2002-04-22",9.434,9.4564,9.1261,9.1261,1014200.0],["2002-04-23",9.1211,9.1311,8.8281,8.8405,1728400.0],["2002-04-24",8.8778,9.0144,8.704,8.7288,1419200.0],["2002-04-25",8.6965,8.7636,8.4407,8.5624,2581800.0],["2002-04-26",8.6717,8.699,8.5624,8.6493,1794400.0],["2002-04-29",8.6295,8.7933,8.5699,8.6096,1179600.0],["2002-04-30",8.5053,8.8405,8.4631,8.7089,1451000.0],["2002-05-01",8.7064,8.838,8.5425,8.7586,808600.0],["2002-05-02",8.6419,8.9001,8.6369,8.8207,608200.0],["2002-05-03",8.8803,8.9424,8.7288,8.7909,940200.0],["2002-05-06",8.766,8.8405,8.3762,8.3985,1027600.0],["2002-05-07",8.3737,8.6145,8.3712,8.5773,1362200.0],["2002-05-08",8.6518,9.069,8.5996,9.0193,1487600.0],["2002-05-09",8.9846,9.1981,8.9424,9.1286,1549200.0],["2002-05-10",9.1559,9.1584,8.8629,8.8753,1194400.0],["2002-05-13",8.8803,9.2279,8.8778,9.1485,1364600.0],["2002-05-14",9.1882,9.444,9.1435,9.3844,898000.0],["2002-05-15",9.3595,9.4564,9.2254,9.3993,1062200.0],["2002-05-16",9.434,9.4365,9.2999,9.3744,825400.0],["2002-05-17",9.29,9.511,9.2776,9.4837,818800.0],["2002-05-20",9.4365,9.4365,9.1485,9.1485,604000.0],["2002-05-21",9.1609,9.3074,8.9622,8.9647,990400.0],["2002-05-22",8.9374,9.0193,8.9026,8.9374,1339000.0],["2002-05-23",8.9895,9.218,8.853,9.1807,1146800.0],["2002-05-24",9.136,9.2205,9.0392,9.074,751200.0],["2002-05-28",9.074,9.1385,8.9697,9.0243,1016800.0],["2002-05-29",9.0392,9.1038,8.9101,8.9995,1135200.0],["2002-05-30",8.9895,9.0491,8.8381,8.8803,850000.0],["2002-05-31",8.9175,9.1187,8.9076,8.9672,895200.0],["2002-06-03",9.0342,9.0367,8.6841,8.7213,1112000.0],["2002-06-04",8.7164,8.8157,8.5972,8.7089,1280000.0],["2002-06-05",8.6791,8.9076,8.617,8.9076,1059400.0],["2002-06-06",8.9076,8.915,8.5028,8.627,1069400.0],["2002-06-07",8.6146,8.766,8.4581,8.6667,1849200.0],["2002-06-10",8.5922,8.6816,8.5401,8.5674,1100600.0],["2002-06-11",8.5997,8.7213,8.396,8.4705,732600.0],["2002-06-12",8.478,8.478,8.1278,8.2992,1771400.0],["2002-06-13",8.2495,8.319,8.0955,8.108,705600.0],["2002-06-14",8.1576,8.2123,7.8398,8.1676,1326400.0],["2002-06-17",8.2445,8.627,8.2421,8.622,1291600.0],["2002-06-18",8.627,8.6841,8.5252,8.6369,900600.0],["2002-06-19",8.5047,8.607,8.2801,8.3325,1064400.0],["2002-06-20",8.3051,8.4398,8.1205,8.1978,1173600.0],["2002-06-21",7.8585,8.3126,7.8585,7.9908,2517800.0],["2002-06-24",7.9508,8.0556,7.7463,7.9833,1973000.0],["2002-06-25",8.0681,8.2627,8.0082,8.0307,2220800.0],["2002-06-26",7.7637,8.0332,7.6165,7.9459,1424600.0],["2002-06-27",7.9459,8.2702,7.9234,8.2652,1865000.0],["2002-06-28",8.2452,8.4124,8.2003,8.2028,2433000.0],["2002-07-01",8.2078,8.3874,7.9708,7.9933,1283800.0],["2002-07-02",8.0207,8.0232,7.7587,7.8136,1240000.0],["2002-07-03",7.8111,7.9009,7.5941,7.7363,916000.0],["2002-07-05",7.7388,8.2053,7.7213,8.1579,641400.0],["2002-07-08",8.1804,8.2203,7.891,7.9259,833400.0],["2002-07-09",7.9384,7.9833,7.4594,7.4818,1945800.0],["2002-07-10",7.639,7.7338,7.3421,7.377,1660200.0],["2002-07-11",7.3421,7.4344,7.1899,7.387,1798000.0],["2002-07-12",7.3396,7.4968,7.2573,7.382,964600.0],["2002-07-15",7.3471,7.3496,6.9904,7.2623,1103600.0],["2002-07-16",7.2498,7.3097,7.0228,7.1051,1028400.0],["2002-07-17",7.175,7.4244,7.0028,7.1849,1605400.0],["2002-07-18",7.1974,7.2274,6.8781,6.8806,1255400.0],["2002-07-19",6.7259,6.7259,6.1895,6.3018,3857400.0],["2002-07-22",6.1796,6.3617,6.1446,6.1446,2141600.0],["2002-07-23",6.2843,6.3043,5.7654,5.8477,1961400.0],["2002-07-24",5.7554,6.2519,5.3638,6.2369,2808000.0],["2002-07-25",6.207,6.3118,6.0224,6.1346,2015200.0],["2002-07-26",6.1297,6.2444,6.0074,6.1746,1481600.0],["2002-07-29",6.2768,6.7708,6.2369,6.7409,1518600.0],["2002-07-30",6.7708,6.923,6.5363,6.8207,1856400.0],["2002-07-31",6.8457,6.8881,6.6585,6.7434,1636400.0],["2002-08-01",6.7035,6.7633,6.5238,6.5488,1542400.0],["2002-08-02",6.6236,6.6436,6.3392,6.3991,1888400.0],["2002-08-05",6.3118,6.3492,6.0024,6.0324,1640600.0],["2002-08-06",6.0623,6.419,6.0373,6.2669,1028600.0],["2002-08-07",6.2868,6.4839,6.1746,6.3267,857400.0],["2002-08-08",6.3741,6.7858,6.3367,6.701,888000.0],["2002-08-09",6.5612,6.928,6.5089,6.8182,1035400.0],["2002-08-12",6.7783,6.8681,6.6236,6.8157,696800.0],["2002-08-13",6.7858,6.9504,6.5987,6.6062,832200.0],["2002-08-14",6.6087,6.903,6.5064,6.903,1444000.0],["2002-08-15",6.8481,7.0353,6.7533,6.9305,1550000.0],["2002-08-16",6.9155,6.9479,6.8107,6.8382,831000.0],["2002-08-19",6.8032,7.145,6.7958,7.1226,837800.0],["2002-08-20",7.1475,7.165,6.9978,6.9978,1217800.0],["2002-08-21",7.0602,7.2024,6.8232,7.1226,1049400.0],["2002-08-22",7.1375,7.2473,7.0178,7.1824,1737200.0],["2002-08-23",7.1375,7.1775,6.9978,7.0303,534200.0],["2002-08-26",7.0303,7.2348,6.9629,7.2074,562400.0],["2002-08-27",7.1375,7.3296,7.1351,7.1999,1510000.0],["2002-08-28",7.1425,7.2348,6.8407,6.9604,693200.0],["2002-08-29",6.8531,7.1026,6.7808,7.0652,1032400.0],["2002-08-30",7.0003,7.2024,6.9754,7.0577,711400.0],["2002-09-03",7.0253,7.0278,6.6111,6.6361,1460200.0],["2002-09-04",6.7109,6.8681,6.6236,6.8357,1123200.0],["2002-09-05",6.6885,6.7109,6.5687,6.6685,1069600.0],["2002-09-06",6.7633,6.8881,6.7359,6.8457,683000.0],["2002-09-09",6.8432,7.1425,6.6985,7.0926,962200.0],["2002-09-10",7.1675,7.17,6.9554,7.0602,906200.0],["2002-09-11",7.1026,7.2348,6.9654,6.9704,1248000.0],["2002-09-12",6.9604,6.9854,6.6985,6.7484,2568400.0],["2002-09-13",6.6211,6.7658,6.6186,6.7359,1226400.0],["2002-09-16",6.7159,6.7733,6.6236,6.7359,819000.0],["2002-09-17",6.7484,6.8107,6.5238,6.5388,1172600.0],["2002-09-18",6.454,6.6735,6.3916,6.6012,1001200.0],["2002-09-19",6.5213,6.5213,6.3118,6.3143,2249600.0],["2002-09-20",6.5188,6.5388,6.2993,6.3118,2425400.0],["2002-09-23",6.2993,6.3816,6.1546,6.3467,1819800.0],["2002-09-24",6.2344,6.4615,6.2344,6.2619,2105000.0],["2002-09-25",6.3196,6.4979,6.1991,6.4351,1794800.0],["2002-09-26",6.4376,6.6485,6.395,6.6084,1242600.0],["2002-09-27",6.518,6.6285,6.3573,6.4,1213800.0],["2002-09-30",6.3799,6.3849,6.1439,6.2669,2110200.0],["2002-10-01",6.3272,6.5481,6.0761,6.5305,2296800.0],["2002-10-02",6.528,6.5707,6.3071,6.3171,3071000.0],["2002-10-03",6.4075,6.4401,6.0133,6.0911,3209600.0],["2002-10-04",6.0108,6.1916,5.7497,5.7748,2180600.0],["2002-10-07",5.7346,5.8526,5.3856,5.4609,2773400.0],["2002-10-08",5.4484,5.9204,5.4484,5.8099,2669400.0],["2002-10-09",5.707,5.7421,5.3831,5.3856,2703400.0],["2002-10-10",5.3831,5.8928,5.3354,5.8928,1916600.0],["2002-10-11",5.9003,6.395,5.8928,6.2418,2580800.0],["2002-10-14",5.9531,6.3698,5.938,6.3246,1791400.0],["2002-10-15",6.6285,6.98,6.5406,6.9247,2424800.0],["2002-10-16",6.8795,6.8871,6.6435,6.7088,1532000.0],["2002-10-17",6.8594,7.1708,6.8318,7.0955,2138600.0],["2002-10-18",7.0327,7.1858,7.0026,7.1356,1443600.0],["2002-10-21",6.8168,7.1934,6.7038,7.1808,2224200.0],["2002-10-22",7.0628,7.0804,6.8092,6.8795,1857600.0],["2002-10-23",6.8946,6.9297,6.6259,6.8896,1183000.0],["2002-10-24",7.0854,7.1306,6.7364,6.7389,1842000.0],["2002-10-25",6.523,7.0603,6.5205,7.0201,2394600.0],["2002-10-28",7.0302,7.2662,6.9925,7.1532,1677200.0],["2002-10-29",6.8143,6.9021,6.6912,6.8469,1818800.0],["2002-10-30",6.8444,7.0226,6.7389,6.9674,1947600.0],["2002-10-31",6.9549,7.1281,6.8293,7.0879,2246800.0],["2002-11-01",7.0277,7.2336,6.8921,7.226,1783200.0],["2002-11-04",7.2009,7.4947,7.1557,7.3516,1856200.0],["2002-11-05",7.3716,7.4068,7.0955,7.216,1997800.0],["2002-11-06",7.226,7.344,7.0754,7.3264,1859400.0],["2002-11-07",7.226,7.3139,6.9348,6.9599,1361800.0],["2002-11-08",6.9549,7.0427,6.8117,6.8795,1029400.0],["2002-11-11",6.8168,6.8293,6.6134,6.6285,1861600.0],["2002-11-12",6.631,6.8871,6.5531,6.8293,1852600.0],["2002-11-13",6.8092,6.9825,6.651,6.8168,1808200.0],["2002-11-14",6.8368,7.1582,6.8368,7.1582,1464800.0],["2002-11-15",7.1055,7.2461,7.0402,7.1959,913400.0],["2002-11-18",7.1808,7.2511,7.0151,7.0252,856600.0],["2002-11-19",6.9749,7.0678,6.9197,7.0176,933400.0],["2002-11-20",6.9323,7.2787,6.9323,7.2335,1231200.0],["2002-11-21",7.2436,7.7056,7.231,7.6127,1694000.0],["2002-11-22",7.6177,7.7307,7.4696,7.6604,1488400.0],["2002-11-25",7.6453,7.7734,7.5926,7.7206,1095400.0],["2002-11-26",7.5323,7.6579,7.4068,7.4143,1455800.0],["2002-11-27",7.4193,7.7357,7.4168,7.7181,807800.0],["2002-11-29",7.7106,7.7834,7.6227,7.6277,499000.0],["2002-12-02",7.6905,7.9516,7.678,7.7985,1681000.0],["2002-12-03",7.7457,7.8311,7.6704,7.7709,1222200.0],["2002-12-04",7.7734,7.7759,7.5399,7.683,985600.0],["2002-12-05",7.6955,7.7081,7.4244,7.4696,945800.0],["2002-12-06",7.4219,7.5499,7.2938,7.4821,1090200.0],["2002-12-09",7.4495,7.452,7.2511,7.2637,1608000.0],["2002-12-10",7.2813,7.3716,7.2059,7.2787,1217800.0],["2002-12-11",7.2561,7.3516,7.1934,7.2511,1235000.0],["2002-12-12",7.2562,7.3415,7.1658,7.2536,646800.0],["2002-12-13",7.231,7.2436,7.0779,7.1206,864400.0],["2002-12-16",7.1306,7.3641,7.1206,7.3541,1353800.0],["2002-12-17",7.3566,7.3942,7.1833,7.2612,1813400.0],["2002-12-18",7.2185,7.2787,7.0578,7.1331,793600.0],["2002-12-19",7.1055,7.2436,6.99,7.0503,1057000.0],["2002-12-20",7.1206,7.2787,6.8946,7.226,2654000.0],["2002-12-23",7.1306,7.2787,7.1181,7.2285,742600.0],["2002-12-24",7.1957,7.2159,7.0947,7.1174,697200.0],["2002-12-26",7.1351,7.2588,7.0846,7.1679,1100200.0],["2002-12-27",7.1401,7.1679,6.9558,6.9886,579800.0],["2002-12-30",7.0492,7.0719,6.837,6.9305,1312200.0],["2002-12-31",6.9103,6.9659,6.784,6.8901,1364400.0],["2003-01-02",6.8951,7.2487,6.8876,7.2386,1123200.0],["2003-01-03",7.2361,7.274,7.1553,7.2058,797800.0],["2003-01-06",7.2361,7.5367,7.1957,7.5089,1096600.0],["2003-01-07",7.4634,7.6175,7.4331,7.5266,1300600.0],["2003-01-08",7.6099,7.6099,7.3523,7.3927,1311600.0],["2003-01-09",7.3927,7.5695,7.3927,7.5493,933400.0],["2003-01-10",7.5468,7.6251,7.3851,7.5872,1054200.0],["2003-01-13",7.5847,7.7311,7.572,7.6251,1144400.0],["2003-01-14",7.5948,7.663,7.5291,7.6402,975400.0],["2003-01-15",7.5316,7.5872,7.3902,7.4281,1185200.0],["2003-01-16",7.4432,7.4685,7.2134,7.2462,1221000.0],["2003-01-17",7.1957,7.2361,7.0391,7.1224,1406400.0],["2003-01-21",7.1376,7.173,6.8977,6.9431,1491600.0],["2003-01-22",6.9406,6.9558,6.7688,6.7714,2006000.0],["2003-01-23",6.8143,6.9457,6.7461,6.8042,2235000.0],["2003-01-24",6.7992,6.8017,6.4632,6.539,2628000.0],["2003-01-27",6.4632,6.6653,6.4506,6.5971,2694600.0],["2003-01-28",6.6173,6.7411,6.6047,6.6855,925400.0],["2003-01-29",6.6729,6.6729,6.4506,6.5794,1431400.0],["2003-01-30",6.5668,6.6299,6.3673,6.3925,1477000.0],["2003-01-31",6.4683,6.7638,6.4557,6.7537,4074800.0],["2003-02-03",6.8219,6.9633,6.7284,6.7663,2289000.0],["2003-02-04",6.7234,6.7284,6.5718,6.6123,1387600.0],["2003-02-05",6.6173,6.7259,6.5542,6.6047,2838600.0],["2003-02-06",6.5466,6.5794,6.4102,6.4279,1413400.0],["2003-02-07",6.4683,6.5239,6.3168,6.3344,1145400.0],["2003-02-10",6.3344,6.3723,6.1778,6.3294,2760000.0],["2003-02-11",6.342,6.3799,6.2486,6.2738,1954400.0],["2003-02-12",6.2789,6.3546,6.2081,6.2233,1555200.0],["2003-02-13",6.2637,6.2662,6.14,6.1728,1846400.0],["2003-02-14",6.2763,6.3344,6.1627,6.3117,1681600.0],["2003-02-18",6.3243,6.5415,6.3142,6.5011,1403200.0],["2003-02-19",6.4885,6.491,6.3824,6.4582,1165000.0],["2003-02-20",6.4683,6.5314,6.4304,6.4355,1307800.0],["2003-02-21",6.5289,6.6249,6.3925,6.5845,1758800.0],["2003-02-24",6.5794,6.64,6.4077,6.4127,1458200.0],["2003-02-25",6.3395,6.4834,6.2587,6.4557,1613000.0],["2003-02-26",6.4759,6.4759,6.2789,6.3193,1167800.0],["2003-02-27",6.3445,6.4885,6.3193,6.4456,1149400.0],["2003-02-28",6.4607,6.5744,6.4481,6.4961,1438600.0],["2003-03-03",6.5996,6.6527,6.4632,6.5087,1751000.0],["2003-03-04",6.5037,6.5188,6.3698,6.3824,1809400.0],["2003-03-05",6.4102,6.4708,6.3673,6.4557,2069000.0],["2003-03-06",6.39,6.4683,6.3647,6.3849,1603400.0],["2003-03-07",6.3597,6.635,6.3117,6.5921,3171200.0],["2003-03-10",6.5314,6.5415,6.3066,6.3294,2447800.0],["2003-03-11",6.3168,6.3673,6.1349,6.1374,2270000.0],["2003-03-12",6.1526,6.1652,5.9909,6.1627,2952000.0],["2003-03-13",6.3067,6.534,6.241,6.5188,2876600.0],["2003-03-14",6.5516,6.731,6.5138,6.539,3258000.0],["2003-03-17",6.5516,6.9659,6.4632,6.9583,2599800.0],["2003-03-18",6.9684,7.0568,6.8749,7.0568,2331200.0],["2003-03-19",7.0568,7.1178,6.9755,7.1051,1558600.0],["2003-03-20",7.1076,7.2042,6.9373,7.166,1569800.0],["2003-03-21",7.2931,7.4862,7.1432,7.4735,2078000.0],["2003-03-24",7.3693,7.3693,7.0212,7.1025,1980200.0],["2003-03-25",7.0873,7.2321,7.0695,7.1483,1691800.0],["2003-03-26",7.2423,7.2423,7.0517,7.1229,955400.0],["2003-03-27",7.1025,7.1356,6.9526,7.0339,2004400.0],["2003-03-28",6.8713,7.0644,6.8713,6.9831,1824400.0],["2003-03-31",6.9551,6.9628,6.7493,6.8916,2231200.0],["2003-04-01",6.9399,7.0517,6.8357,7.0263,1079800.0],["2003-04-02",7.1838,7.2702,7.1178,7.2296,1027000.0],["2003-04-03",7.3897,7.3897,7.1533,7.2499,1106600.0],["2003-04-04",7.2474,7.3211,7.2296,7.2906,861200.0],["2003-04-07",7.5726,7.7149,7.2829,7.2906,1699000.0],["2003-04-08",7.2906,7.3109,7.1864,7.2194,789200.0],["2003-04-09",7.222,7.3693,7.0771,7.0771,1751000.0],["2003-04-10",6.7213,6.9602,6.6578,6.9297,4751600.0],["2003-04-11",6.9323,7.0873,6.9246,6.9602,2738200.0],["2003-04-14",6.9856,7.3058,6.9628,7.3033,3764000.0],["2003-04-15",7.2423,7.5142,7.2423,7.504,3269400.0],["2003-04-16",7.4405,7.5574,7.2042,7.227,3092800.0],["2003-04-17",7.3007,7.3185,7.222,7.2702,2334400.0],["2003-04-21",7.2855,7.3261,7.2067,7.288,2113400.0],["2003-04-22",7.3134,7.7175,7.1991,7.7099,3819800.0],["2003-04-23",7.7759,7.7835,7.6336,7.7327,2547800.0],["2003-04-24",7.6895,7.6946,7.4837,7.5294,2016200.0],["2003-04-25",7.5676,7.6235,7.4481,7.5345,2679800.0],["2003-04-28",7.5549,7.875,7.5218,7.7785,1955800.0],["2003-04-29",7.7454,7.8725,7.626,7.7251,1623800.0],["2003-04-30",7.7124,7.7988,7.6006,7.7556,2318400.0],["2003-05-01",7.7099,7.7581,7.5752,7.6743,1859600.0],["2003-05-02",7.6692,7.8598,7.6209,7.8318,1502200.0],["2003-05-05",7.814,7.8725,7.7327,7.7708,1329400.0],["2003-05-06",7.7607,7.9462,7.7378,7.8699,974200.0],["2003-05-07",7.8674,7.9004,7.7531,7.8496,1153600.0],["2003-05-08",7.7861,7.7861,7.626,7.6565,1415800.0],["2003-05-09",7.7022,7.7149,7.6184,7.6895,1258800.0],["2003-05-12",7.6514,7.8471,7.6209,7.7759,970400.0],["2003-05-13",7.7759,7.903,7.7708,7.8318,1307600.0],["2003-05-14",7.8547,7.8776,7.8166,7.8572,867000.0],["2003-05-15",7.8445,8.0504,7.8395,8.0377,1301600.0],["2003-05-16",8.0732,8.1317,8.0046,8.0834,1846400.0],["2003-05-19",8.1266,8.1546,7.8776,7.9462,3021200.0],["2003-05-20",7.9792,8.0809,7.964,8.0631,1655400.0],["2003-05-21",8.0199,8.1698,8.0046,8.0987,1655800.0],["2003-05-22",8.0961,8.2384,8.0834,8.1546,1228600.0],["2003-05-23",8.1546,8.2664,8.1342,8.2333,1227600.0],["2003-05-27",8.1978,8.4697,8.18,8.4595,1670200.0],["2003-05-28",8.4646,8.6958,8.4341,8.6501,1812200.0],["2003-05-29",8.6679,8.8432,8.6475,8.7416,1898000.0],["2003-05-30",8.8458,9.3311,8.8178,9.3286,5239600.0],["2003-06-02",9.3006,9.5141,9.1812,9.3006,3114400.0],["2003-06-03",9.2574,9.3006,9.1507,9.2473,2530000.0],["2003-06-04",9.2473,9.5115,9.1863,9.4963,2238600.0],["2003-06-05",9.4734,9.6284,9.4404,9.6284,1675400.0],["2003-06-06",9.6869,10.0096,9.664,9.7148,3036200.0],["2003-06-09",9.6564,9.7123,9.3413,9.4099,1434800.0],["2003-06-10",9.5217,9.5979,9.4226,9.5039,1438800.0],["2003-06-11",9.5293,9.692,9.4836,9.6386,1864000.0],["2003-06-12",9.6513,9.7682,9.6005,9.6564,1709000.0],["2003-06-13",9.6462,9.6767,9.3006,9.4328,2191200.0],["2003-06-16",9.4658,9.9257,9.4328,9.7834,2577200.0],["2003-06-17",9.758,9.908,9.6462,9.8597,1333800.0],["2003-06-18",9.801,9.8214,9.5942,9.6657,2452600.0],["2003-06-19",9.6734,9.6989,9.316,9.3747,2038800.0],["2003-06-20",9.4436,9.4794,9.3007,9.3084,2464000.0],["2003-06-23",9.3033,9.3416,9.048,9.1756,2112000.0],["2003-06-24",9.2343,9.3798,9.122,9.3186,1293600.0],["2003-06-25",9.3313,9.5151,9.2931,9.3186,1044400.0],["2003-06-26",9.3262,9.6427,9.3237,9.6044,1775600.0],["2003-06-27",9.5993,9.7831,9.5942,9.5993,1870600.0],["2003-06-30",9.5891,9.778,9.5891,9.6402,1438400.0],["2003-07-01",9.5917,9.8265,9.5483,9.8137,1998600.0],["2003-07-02",9.7831,9.926,9.7244,9.9031,1255200.0],["2003-07-03",9.8163,9.9822,9.8061,9.9235,724200.0],["2003-07-07",9.9235,10.2731,9.9209,10.2527,2167800.0],["2003-07-08",10.2476,10.508,10.1838,10.4875,2434800.0],["2003-07-09",10.4493,10.462,10.3089,10.4339,1315600.0],["2003-07-10",10.411,10.4161,10.0945,10.1711,1556800.0],["2003-07-11",10.1379,10.1711,10.0103,10.1302,1499400.0],["2003-07-14",10.2093,10.4135,10.1736,10.365,1817800.0],["2003-07-15",10.3472,10.508,10.3038,10.3625,1748000.0],["2003-07-16",10.365,10.3778,10.1277,10.1634,1050000.0],["2003-07-17",10.1787,10.1838,9.8699,9.949,983400.0],["2003-07-18",10.0485,10.1711,9.9413,10.1481,1030400.0],["2003-07-21",10.1711,10.1711,9.9005,9.9541,1608600.0],["2003-07-22",9.9337,10.1047,9.8597,10.0894,1296000.0],["2003-07-23",10.0945,10.1021,9.9388,10.0562,1268800.0],["2003-07-24",10.1557,10.2732,10.0358,10.069,1445400.0],["2003-07-25",10.2144,10.337,10.0537,10.2987,1361000.0],["2003-07-28",10.3319,10.4161,10.2272,10.2425,1146200.0],["2003-07-29",10.2834,10.2834,10.0281,10.1021,1260600.0],["2003-07-30",10.0715,10.1328,9.9822,10.0919,1182800.0],["2003-07-31",10.1557,10.5105,10.1532,10.3421,2453000.0],["2003-08-01",10.3089,10.3165,9.9898,10.0434,1837000.0],["2003-08-04",9.9898,10.2349,9.7933,10.1685,2202200.0],["2003-08-05",10.1379,10.2196,9.9209,9.9745,2327200.0],["2003-08-06",9.9414,10.2502,9.8852,10.217,2701400.0],["2003-08-07",10.2068,10.3216,10.1634,10.314,1538000.0],["2003-08-08",10.291,10.5284,10.291,10.4569,1873200.0],["2003-08-11",10.4671,10.5998,10.3548,10.4263,1720800.0],["2003-08-12",10.3982,10.7147,10.3982,10.707,1597400.0],["2003-08-13",10.6688,10.873,10.6662,10.7709,3051800.0],["2003-08-14",10.7862,11.0312,10.7683,10.9802,2508600.0],["2003-08-15",10.998,10.998,10.3293,10.8551,893000.0],["2003-08-18",10.7964,11.0593,10.7836,11.0593,1936800.0],["2003-08-19",11.0771,11.1588,10.9878,11.0567,1875800.0],["2003-08-20",11.0312,11.0312,10.8832,10.9342,1777200.0],["2003-08-21",10.9929,11.0644,10.8525,10.9776,1528600.0],["2003-08-22",11.0031,11.1843,10.827,10.8296,1617400.0],["2003-08-25",10.8296,10.8449,10.6126,10.7555,1517200.0],["2003-08-26",10.7581,10.7709,10.5029,10.707,2095600.0],["2003-08-27",10.6892,10.7555,10.5743,10.6815,1083200.0],["2003-08-28",10.605,10.7862,10.5769,10.7453,1477200.0],["2003-08-29",10.7351,10.8678,10.6815,10.8678,1066600.0],["2003-09-02",10.8423,11.2226,10.7862,11.1971,2174000.0],["2003-09-03",11.2201,11.2481,10.9546,10.998,2460800.0],["2003-09-04",10.9878,11.0235,10.8347,10.9087,2306400.0],["2003-09-05",10.9036,10.9801,10.6968,10.7326,2511600.0],["2003-09-08",10.6688,10.7836,10.656,10.7683,3154200.0],["2003-09-09",10.7453,10.804,10.6841,10.7989,2256600.0],["2003-09-10",10.7683,10.804,10.5769,10.6203,1689000.0],["2003-09-11",10.6279,10.8474,10.6279,10.6943,2306400.0],["2003-09-12",10.6662,10.7479,10.6101,10.7479,1963600.0],["2003-09-15",10.7198,10.827,10.6968,10.7913,1609200.0],["2003-09-16",10.7938,11.0593,10.7658,11.0363,2042000.0],["2003-09-17",11.021,11.1971,11.0108,11.0873,1736200.0],["2003-09-18",11.0006,11.4243,11.0006,11.4217,1943400.0],["2003-09-19",11.3068,11.437,11.1996,11.2532,2266000.0],["2003-09-22",11.1665,11.192,10.9955,11.0976,1482800.0],["2003-09-23",11.0899,11.2686,11.0389,11.2303,2804000.0],["2003-09-24",11.2354,11.2713,10.9074,10.992,1800800.0],["2003-09-25",10.8921,11.1201,10.8357,10.9715,2249600.0],["2003-09-26",10.9407,10.9869,10.664,10.6845,1949400.0],["2003-09-29",10.7101,10.8664,10.6153,10.7588,1475400.0],["2003-09-30",10.7486,10.7588,10.4129,10.5769,2608800.0],["2003-10-01",10.5795,10.7896,10.5308,10.7768,2255600.0],["2003-10-02",10.7665,10.9279,10.3232,10.4924,6423800.0],["2003-10-03",10.7204,10.7255,10.5538,10.6205,4573000.0],["2003-10-06",10.5948,10.7435,10.5333,10.6948,1625800.0],["2003-10-07",10.6589,10.8716,10.6179,10.8126,2322200.0],["2003-10-08",10.8536,10.8536,10.7383,10.7614,1326200.0],["2003-10-09",10.7998,11.0407,10.7998,10.8844,1717400.0],["2003-10-10",10.8895,10.9792,10.8383,10.8383,1119400.0],["2003-10-13",10.8741,11.1611,10.8306,11.0842,1272200.0],["2003-10-14",11.0099,11.1355,10.9741,11.0945,1997200.0],["2003-10-15",11.0842,11.2123,10.951,10.9894,1341000.0],["2003-10-16",10.974,11.0176,10.8049,10.8485,1397000.0],["2003-10-17",10.8767,10.9612,10.723,10.7614,983400.0],["2003-10-20",10.7511,10.8331,10.6435,10.6922,1052800.0],["2003-10-21",10.6999,10.7204,10.5718,10.6025,1220600.0],["2003-10-22",10.5948,10.5948,10.395,10.4334,2131600.0],["2003-10-23",10.3642,10.4462,10.3258,10.3899,1222000.0],["2003-10-24",10.4027,10.4924,10.0798,10.1208,2995800.0],["2003-10-27",10.1772,10.4181,10.1055,10.3642,1172800.0],["2003-10-28",10.3719,10.7025,10.3232,10.6896,1580200.0],["2003-10-29",10.6666,10.7383,10.5923,10.6691,1424600.0],["2003-10-30",10.7614,10.8126,10.3745,10.4283,1636000.0],["2003-10-31",10.4283,10.5487,10.2669,10.4872,1559400.0],["2003-11-03",10.5077,10.582,10.4667,10.5128,918600.0],["2003-11-04",10.4949,10.5769,10.4411,10.5769,1007200.0],["2003-11-05",10.582,10.582,10.1798,10.3642,1775800.0],["2003-11-06",10.7409,11.1995,10.7153,11.1611,4328400.0],["2003-11-07",11.1918,11.3943,11.1508,11.2995,2112400.0],["2003-11-10",11.3353,11.3379,11.1995,11.2328,1885000.0],["2003-11-11",11.2123,11.2328,11.097,11.1201,1043000.0],["2003-11-12",11.2072,11.343,11.0919,11.2995,1413400.0],["2003-11-13",11.2021,11.2995,11.0791,11.1816,1330600.0],["2003-11-14",11.197,11.197,10.8408,10.8587,1493200.0],["2003-11-17",10.828,10.828,10.5744,10.7076,1718800.0],["2003-11-18",10.7383,10.8972,10.6128,10.6307,1013800.0],["2003-11-19",10.6435,10.6615,10.3694,10.5385,1865800.0],["2003-11-20",10.5462,10.5462,10.2489,10.2643,1847800.0],["2003-11-21",10.2976,10.5077,10.2643,10.3822,1900200.0],["2003-11-24",10.4795,10.8921,10.4027,10.7639,2903600.0],["2003-11-25",10.5462,10.8511,10.4949,10.7255,2716400.0],["2003-11-26",10.7588,10.8049,10.6307,10.7537,893600.0],["2003-11-28",10.7768,10.8075,10.7332,10.7716,491400.0],["2003-12-01",10.805,11.0381,10.7742,10.9997,1435200.0],["2003-12-02",11.1534,11.1765,10.9766,11.0484,2045800.0],["2003-12-03",11.0817,11.138,10.9741,11.0407,1192000.0],["2003-12-04",11.056,11.1483,10.9305,11.0407,1123400.0],["2003-12-05",10.9741,11.0074,10.8331,10.8793,799800.0],["2003-12-08",10.9433,11.3405,10.9433,11.1842,2425600.0],["2003-12-09",11.2072,11.2559,11.1201,11.1457,829000.0],["2003-12-10",11.1175,11.1637,10.9664,11.0022,1082600.0],["2003-12-11",10.9587,11.1509,10.9407,11.1329,1074400.0],["2003-12-12",11.1509,11.2072,11.0586,11.197,758400.0],["2003-12-15",11.2226,11.3533,11.1175,11.1201,1222800.0],["2003-12-16",11.1022,11.2431,11.0535,11.1765,985200.0],["2003-12-17",11.1483,11.2021,11.0432,11.2021,1086400.0],["2003-12-18",11.2175,11.4481,11.1303,11.3763,925400.0],["2003-12-19",11.4096,11.7863,11.3891,11.63,2806600.0],["2003-12-22",11.6659,11.7453,11.5941,11.7299,1685200.0],["2003-12-23",11.6939,11.9023,11.6682,11.8405,1531600.0],["2003-12-24",11.8354,11.8714,11.7453,11.802,593600.0],["2003-12-26",11.7711,11.8431,11.7325,11.7942,335400.0],["2003-12-29",11.7351,12.067,11.7196,12.0309,1272200.0],["2003-12-30",12.0232,12.1493,11.9872,12.1313,1632600.0],["2003-12-31",12.1261,12.2445,12.0644,12.1982,859800.0],["2004-01-02",12.2265,12.4786,12.1776,12.4503,2850800.0],["2004-01-05",12.4349,12.6742,12.4143,12.4889,2403000.0],["2004-01-06",12.5044,12.6587,12.3731,12.4529,1344200.0],["2004-01-07",12.5044,12.5893,12.3474,12.5378,1551200.0],["2004-01-08",12.5301,12.844,12.5198,12.7771,1206000.0],["2004-01-09",12.7076,12.8002,12.5687,12.5918,1577400.0],["2004-01-12",12.5996,12.651,12.4297,12.6253,1058800.0],["2004-01-13",12.651,12.7359,12.5944,12.6845,1290400.0],["2004-01-14",12.8543,12.9906,12.6767,12.9906,1246000.0],["2004-01-15",13.0086,13.1656,12.9701,13.1167,1681600.0],["2004-01-16",13.1322,13.2479,13.109,13.2325,1119600.0],["2004-01-20",13.2273,13.4538,13.2145,13.4435,1405800.0],["2004-01-21",13.4538,13.832,13.2659,13.7934,2287000.0],["2004-01-22",13.8294,13.9092,13.6159,13.693,2520800.0],["2004-01-23",13.6828,13.7857,13.5953,13.7111,1356000.0],["2004-01-26",13.7213,13.8088,13.5695,13.8088,1120000.0],["2004-01-27",13.8114,13.8114,13.5181,13.5876,1205200.0],["2004-01-28",13.5644,13.7008,13.2042,13.2299,1624400.0],["2004-01-29",13.1116,13.5721,13.109,13.5721,2527400.0],["2004-01-30",13.4409,13.5078,13.2788,13.4203,1867800.0],["2004-02-02",13.356,13.6802,13.2814,13.4049,1789400.0],["2004-02-03",13.693,13.7265,13.4383,13.5052,1913200.0],["2004-02-04",13.5078,13.5078,13.0035,13.0601,2397000.0],["2004-02-05",13.2402,13.2402,12.8723,12.9495,1962200.0],["2004-02-06",12.9083,13.2351,12.898,13.2248,1155000.0],["2004-02-09",13.4409,13.5438,13.2917,13.2942,1288600.0],["2004-02-10",13.3097,13.3328,13.0961,13.2042,1987200.0],["2004-02-11",13.2505,13.7136,13.2093,13.7085,2297400.0],["2004-02-12",13.5593,13.6622,13.4383,13.5078,1216800.0],["2004-02-13",13.639,13.6647,13.41,13.4718,902000.0],["2004-02-17",13.4924,13.6776,13.4718,13.6107,1167200.0],["2004-02-18",13.5721,13.6622,13.4898,13.5927,1221600.0],["2004-02-19",13.6493,13.7008,13.3406,13.3457,1107400.0],["2004-02-20",13.2762,13.3045,13.0447,13.1399,1754400.0],["2004-02-23",13.1707,13.2351,13.0961,13.1064,1301000.0],["2004-02-24",13.1038,13.199,12.9443,13.0858,1312200.0],["2004-02-25",13.1321,13.2376,13.0318,13.1785,905800.0],["2004-02-26",13.1682,13.356,13.073,13.302,1016000.0],["2004-02-27",13.302,13.5567,13.2943,13.531,1456400.0],["2004-03-01",13.5567,13.7394,13.4718,13.7394,1326000.0],["2004-03-02",13.7574,13.9812,13.7162,13.9195,1758000.0],["2004-03-03",13.8937,14.097,13.7625,14.0944,1336200.0],["2004-03-04",14.0507,14.3286,14.0455,14.1973,2004600.0],["2004-03-05",14.1433,14.6476,14.1382,14.3517,2894600.0],["2004-03-08",14.3517,14.4932,14.1253,14.1999,1291200.0],["2004-03-09",14.2025,14.2359,14.097,14.2231,1434600.0],["2004-03-10",14.1742,14.3131,13.9246,14.043,2388600.0],["2004-03-11",13.9066,14.1253,13.5824,13.5901,2591800.0],["2004-03-12",13.6081,13.8011,13.5773,13.796,1558400.0],["2004-03-15",13.8371,13.8423,13.4126,13.5052,1033200.0],["2004-03-16",13.5181,13.8268,13.4821,13.5747,1611400.0],["2004-03-17",13.8423,13.9066,13.6287,13.8371,1042600.0],["2004-03-18",13.8165,13.8294,13.4692,13.6673,1557800.0],["2004-03-19",13.6105,13.91,13.515,13.6906,1555800.0],["2004-03-22",13.657,13.719,13.1845,13.3575,1488000.0],["2004-03-23",13.3988,13.4762,13.2438,13.3239,823800.0],["2004-03-24",13.3239,13.3833,13.1276,13.3239,1206600.0],["2004-03-25",13.28,13.5563,13.28,13.4582,897600.0],["2004-03-26",13.4788,13.5563,13.4039,13.4478,821600.0],["2004-03-29",13.5072,13.8584,13.4633,13.7964,1074000.0],["2004-03-30",13.8326,13.9927,13.7422,13.8945,987400.0],["2004-03-31",13.9204,13.9436,13.6673,13.8997,1802400.0],["2004-04-01",13.9204,13.9901,13.6105,13.9126,1090200.0],["2004-04-02",13.9823,14.1373,13.8403,14.0469,1254800.0],["2004-04-05",14.0598,14.1786,13.9927,14.1631,1466400.0],["2004-04-06",14.0882,14.1786,14.0624,14.1734,636400.0],["2004-04-07",14.1528,14.1734,14.0082,14.0908,718600.0],["2004-04-08",14.065,14.0701,13.719,13.8197,2224200.0],["2004-04-12",13.7396,13.9953,13.7215,13.9178,659600.0],["2004-04-13",13.9049,14.0004,13.4168,13.4917,1524800.0],["2004-04-14",13.4453,13.5924,13.1044,13.2387,1311600.0],["2004-04-15",13.3032,13.4246,13.1431,13.2413,1205000.0],["2004-04-16",13.1612,13.3859,13.1612,13.2903,1507000.0],["2004-04-19",13.2593,13.3032,12.9882,13.1741,937800.0],["2004-04-20",13.1251,13.311,12.9211,12.9417,880200.0],["2004-04-21",12.9262,12.9598,12.5363,12.5776,2760200.0],["2004-04-22",12.6551,12.9779,12.5234,12.903,2754600.0],["2004-04-23",12.81,12.996,12.7791,12.8178,1359800.0],["2004-04-26",12.7971,13.0037,12.7584,12.9753,1373800.0],["2004-04-27",13.1715,13.6983,13.1044,13.6312,3177200.0],["2004-04-28",13.5408,13.6079,13.1845,13.422,2226200.0],["2004-04-29",13.4711,13.5924,13.2077,13.3368,1497400.0],["2004-04-30",13.3575,13.4453,13.1096,13.2413,1328600.0],["2004-05-03",13.2025,13.3058,13.1096,13.2309,942200.0],["2004-05-04",13.2516,13.3342,12.9521,13.1819,2691000.0],["2004-05-05",13.2051,13.4014,13.1586,13.2309,1595200.0],["2004-05-06",13.1715,13.1715,12.8152,12.9108,1033200.0],["2004-05-07",12.8384,12.996,12.446,12.6086,2138600.0],["2004-05-10",12.606,12.6164,12.2032,12.5828,2629200.0],["2004-05-11",12.5002,12.7145,12.3607,12.4253,1619600.0],["2004-05-12",12.3685,12.588,12.0767,12.5544,2633600.0],["2004-05-13",12.557,12.5802,12.3246,12.3685,1434200.0],["2004-05-14",12.3969,12.4976,12.1206,12.1722,1441600.0],["2004-05-17",12.1206,12.1206,11.9115,11.9683,1008400.0],["2004-05-18",11.9734,12.1903,11.945,12.069,1282600.0],["2004-05-19",12.1154,12.4589,12.0974,12.118,2258000.0],["2004-05-20",12.1258,12.1284,11.9683,11.9889,1519600.0],["2004-05-21",12.0716,12.2058,11.9941,12.1335,1189800.0],["2004-05-24",12.0845,12.2884,12.0483,12.1309,923400.0],["2004-05-25",12.1903,12.5183,11.9683,12.4821,1288800.0],["2004-05-26",12.5312,12.6086,12.4382,12.5544,1330600.0],["2004-05-27",12.6086,12.6525,12.3478,12.5079,1247200.0],["2004-05-28",12.4744,12.5389,12.4227,12.4356,1073400.0],["2004-06-01",12.4847,12.5208,12.3065,12.4692,1503200.0],["2004-06-02",12.5079,12.6061,12.3323,12.3814,1371800.0],["2004-06-03",12.3892,12.495,12.2265,12.4305,1398000.0],["2004-06-04",12.4718,12.6809,12.4718,12.5234,1163000.0],["2004-06-07",12.588,12.9417,12.5647,12.9288,1110000.0],["2004-06-08",12.9495,12.983,12.8488,12.9753,1181800.0],["2004-06-09",12.9392,12.9624,12.6887,12.7326,1103600.0],["2004-06-10",12.7042,12.7377,12.6319,12.6809,602400.0],["2004-06-14",12.6809,12.6861,12.4485,12.526,714400.0],["2004-06-15",12.5492,12.7093,12.3943,12.4098,931400.0],["2004-06-16",12.4589,12.5596,12.3943,12.4744,550600.0],["2004-06-17",12.4434,12.4847,12.2523,12.4769,1337600.0],["2004-06-18",12.4589,12.8075,12.4356,12.5699,1305600.0],["2004-06-21",12.5673,12.6603,12.3762,12.3866,796400.0],["2004-06-22",12.3711,12.6138,12.3375,12.5467,1166600.0],["2004-06-23",12.5596,12.7696,12.4974,12.7411,854200.0],["2004-06-24",12.7281,12.8474,12.6892,12.6918,655800.0],["2004-06-25",12.7696,13.0159,12.7281,13.0159,1436400.0],["2004-06-28",12.9277,12.9899,12.7333,12.7722,1033400.0],["2004-06-29",12.7566,12.9899,12.6685,12.9614,1261600.0],["2004-06-30",12.9225,13.1351,12.9174,13.0651,1359000.0],["2004-07-01",13.0807,13.1688,12.767,12.9459,1129600.0],["2004-07-02",12.9485,13.104,12.85,13.034,897200.0],["2004-07-06",12.977,13.0029,12.7178,12.7333,1403800.0],["2004-07-07",12.697,12.7152,12.4844,12.5156,1668000.0],["2004-07-08",12.4196,12.443,12.0308,12.1137,2343800.0],["2004-07-09",12.1656,12.2019,12.0826,12.1915,1674400.0],["2004-07-12",12.1578,12.2874,12.0878,12.2486,774600.0],["2004-07-13",12.2641,12.3445,12.0619,12.1034,1563800.0],["2004-07-14",12.1189,12.1993,11.9971,12.0904,839000.0],["2004-07-15",12.0464,12.15,11.8234,11.8493,2194600.0],["2004-07-16",11.9193,11.9245,11.6394,11.6497,1323800.0],["2004-07-19",11.8649,11.8649,11.4631,11.5797,1492600.0],["2004-07-20",11.5486,11.8753,11.4994,11.826,1078800.0],["2004-07-21",11.8286,12.0826,11.7482,11.7768,1486400.0],["2004-07-22",11.7508,11.8182,11.5097,11.7819,1501600.0],["2004-07-23",11.7431,11.8338,11.6679,11.7301,1289600.0],["2004-07-26",11.743,11.7767,11.4968,11.6031,1748000.0],["2004-07-27",11.362,12.0801,11.362,12.0049,2484600.0],["2004-07-28",11.9634,12.1734,11.7586,12.1164,1859000.0],["2004-07-29",12.0956,12.1941,11.9789,12.1086,1160000.0],["2004-07-30",12.15,12.163,11.8986,11.9815,1332600.0],["2004-08-02",11.9634,12.1345,11.8649,12.1293,848000.0],["2004-08-03",12.0826,12.1526,11.9271,12.0075,1082800.0],["2004-08-04",12.0023,12.1812,11.8779,12.1708,1096600.0],["2004-08-05",12.1889,12.22,11.8286,11.8338,847400.0],["2004-08-06",11.7612,11.8234,11.5486,11.5901,1230600.0],["2004-08-09",11.6005,11.7171,11.5331,11.5823,702600.0],["2004-08-10",11.7016,12.0438,11.6445,11.9997,1672200.0],["2004-08-11",11.8467,12.1189,11.7793,11.9453,1409400.0],["2004-08-12",11.8986,11.9867,11.7327,11.8649,1263800.0],["2004-08-13",11.8286,11.9453,11.7301,11.9141,684200.0],["2004-08-16",11.9375,12.2848,11.8856,12.2848,881600.0],["2004-08-17",12.2615,12.57,12.2434,12.4637,1417000.0],["2004-08-18",12.4896,12.5959,12.4145,12.5778,1603800.0],["2004-08-19",12.5518,12.5959,12.4326,12.5233,720200.0],["2004-08-20",12.5518,12.6944,12.4611,12.6685,732400.0],["2004-08-23",12.6866,12.7333,12.6011,12.6763,880800.0],["2004-08-24",12.6815,12.8033,12.6322,12.7126,578800.0],["2004-08-25",12.7385,12.9537,12.6504,12.9485,567200.0],["2004-08-26",12.9355,13.1247,12.8629,13.0003,853400.0],["2004-08-27",12.964,13.0651,12.8344,12.8603,742600.0],["2004-08-30",12.8189,12.8422,12.6944,12.7152,738000.0],["2004-08-31",12.6218,12.8655,12.5078,12.8396,1041000.0],["2004-09-01",12.8681,12.907,12.6011,12.6607,1328200.0],["2004-09-02",12.6633,12.9848,12.5441,12.9407,975600.0],["2004-09-03",12.9848,13.1092,12.8785,12.8914,608600.0],["2004-09-07",13.047,13.244,12.9977,13.1973,966800.0],["2004-09-08",13.1403,13.2699,13.0366,13.0366,717200.0],["2004-09-09",12.907,12.9822,12.6426,12.8655,1975800.0],["2004-09-10",12.8396,13.1455,12.7333,13.117,1154000.0],["2004-09-13",13.104,13.257,13.0392,13.257,955600.0],["2004-09-14",13.2699,13.2958,13.161,13.2777,1067800.0],["2004-09-15",13.2932,13.3321,13.1714,13.2129,670400.0],["2004-09-16",13.2362,13.3762,13.1688,13.3425,918000.0],["2004-09-17",13.4255,13.428,13.2129,13.2803,1131000.0],["2004-09-20",13.2284,13.2958,13.1247,13.2258,906800.0],["2004-09-21",13.2466,13.5939,13.0936,13.5758,1117800.0],["2004-09-22",13.5032,13.5343,13.2829,13.3347,1553400.0],["2004-09-23",13.1474,13.2619,13.0043,13.0589,1843600.0],["2004-09-24",13.0615,13.2697,13.0277,13.2411,1240800.0],["2004-09-27",13.3217,13.3425,12.8404,12.8508,1353400.0],["2004-09-28",12.869,12.9054,12.6868,12.7805,1550000.0],["2004-09-29",12.7727,13.1916,12.7545,13.1916,2868800.0],["2004-09-30",13.2306,13.2593,13.0979,13.2541,1643600.0],["2004-10-01",13.2254,13.5559,13.2202,13.4206,1131000.0],["2004-10-04",13.4986,13.5689,13.4336,13.5038,805400.0],["2004-10-05",13.5064,13.5195,13.3425,13.3581,734400.0],["2004-10-06",13.392,13.4648,13.228,13.4648,981400.0],["2004-10-07",13.4648,13.4648,13.2593,13.3139,862400.0],["2004-10-08",13.3399,13.3816,13.1344,13.1786,572800.0],["2004-10-11",13.2046,13.3477,13.1734,13.2567,461200.0],["2004-10-12",13.2983,13.4986,13.1162,13.4596,1286600.0],["2004-10-13",13.4232,13.5871,13.202,13.3321,1252400.0],["2004-10-14",13.2931,13.3243,12.9757,12.9913,1319000.0],["2004-10-15",13.0719,13.2124,12.9626,13.0667,922400.0],["2004-10-18",13.0407,13.1344,12.9757,13.0589,898800.0],["2004-10-19",13.0303,13.2827,12.882,12.8898,1083800.0],["2004-10-20",12.908,13.1292,12.7077,13.1266,1214800.0],["2004-10-21",13.0719,13.3894,13.0693,13.3894,1230600.0],["2004-10-22",13.4024,13.5299,13.1136,13.1552,968000.0],["2004-10-25",13.1084,13.1708,12.869,13.1344,829600.0],["2004-10-26",13.2072,13.7692,13.176,13.6313,2228400.0],["2004-10-27",13.5637,14.3026,13.5168,14.2584,2190200.0],["2004-10-28",14.261,14.4952,14.1985,14.3937,1830200.0],["2004-10-29",14.3885,14.6096,14.0867,14.5108,2149200.0],["2004-11-01",14.4561,14.5654,14.2168,14.49,1461600.0],["2004-11-02",14.1986,14.4041,14.0971,14.235,1682000.0],["2004-11-03",14.3469,14.862,14.2896,14.7684,2183600.0],["2004-11-04",14.7241,14.875,14.5966,14.8568,1787600.0],["2004-11-05",14.81,15.2029,14.81,15.1144,2623200.0],["2004-11-08",15.143,15.2705,15.0442,15.2263,1752200.0],["2004-11-09",15.2705,15.6192,15.1873,15.5099,2191800.0],["2004-11-10",15.4813,15.6452,15.385,15.4891,1717600.0],["2004-11-11",15.5021,15.5073,15.2783,15.424,1568200.0],["2004-11-12",15.4214,15.6166,15.1951,15.6036,1440600.0],["2004-11-15",15.4813,15.5203,15.3148,15.4345,1869000.0],["2004-11-16",15.4371,15.4527,15.2627,15.3174,646200.0],["2004-11-17",15.3122,15.6868,15.3122,15.4084,1614000.0],["2004-11-18",15.4683,15.5854,15.3252,15.4006,1168200.0],["2004-11-19",15.3252,15.3564,14.9401,15.0233,2093000.0],["2004-11-22",15.0286,15.2419,14.9453,15.2289,993200.0],["2004-11-23",15.2445,15.411,15.0858,15.32,1168200.0],["2004-11-24",15.3564,15.4813,15.2939,15.3694,676600.0],["2004-11-26",15.3928,15.4579,15.3564,15.3824,254800.0],["2004-11-29",15.2627,15.5333,15.1665,15.3876,1423800.0],["2004-11-30",15.3512,15.3954,15.1847,15.3928,1274000.0],["2004-12-01",15.3772,15.7831,15.3772,15.7831,1207800.0],["2004-12-02",15.7467,15.8195,15.5203,15.6374,817200.0],["2004-12-03",15.6582,15.7467,15.5411,15.7103,936600.0],["2004-12-06",15.6894,15.8377,15.5958,15.7857,1316600.0],["2004-12-07",15.8143,15.9652,15.6868,15.6868,941800.0],["2004-12-08",15.6894,15.8482,15.653,15.8065,729800.0],["2004-12-09",15.7675,15.9262,15.6114,15.9184,1219600.0],["2004-12-10",15.8534,16.0771,15.7753,16.0043,1152200.0],["2004-12-13",16.1135,16.1734,15.9158,16.137,1196400.0],["2004-12-14",16.1656,16.3503,16.1057,16.2931,1452800.0],["2004-12-15",16.2488,16.3113,16.0979,16.2671,1472800.0],["2004-12-16",16.3035,16.3165,16.1213,16.1604,1020200.0],["2004-12-17",15.921,16.1474,15.8924,15.9548,1665200.0],["2004-12-20",15.9262,16.0667,15.9184,16.0147,1104400.0],["2004-12-21",16.0329,16.2124,15.9913,16.1916,1345800.0],["2004-12-22",15.9879,16.4867,15.9696,16.4867,1828200.0],["2004-12-23",16.4919,16.5494,16.3614,16.3849,939000.0],["2004-12-27",16.5363,16.5546,16.202,16.2569,710800.0],["2004-12-28",16.2543,16.3431,16.2255,16.2856,1050200.0],["2004-12-29",16.3091,16.3222,16.1368,16.1785,892400.0],["2004-12-30",16.3039,16.3666,16.1994,16.2438,697400.0],["2004-12-31",16.2882,16.3666,16.155,16.2438,1096400.0],["2005-01-03",16.3117,16.3587,16.0375,16.1028,2128400.0],["2005-01-04",16.1106,16.1159,15.5779,15.6536,1953200.0],["2005-01-05",15.6197,15.7476,15.5779,15.5883,1465000.0],["2005-01-06",15.557,15.8965,15.557,15.7372,1544000.0],["2005-01-07",15.7633,15.8181,15.5988,15.6197,770600.0],["2005-01-10",15.6275,15.8599,15.4917,15.6536,1021800.0],["2005-01-11",15.6275,15.7346,15.4656,15.5361,1164600.0],["2005-01-12",15.4525,15.5465,15.322,15.4891,1555600.0],["2005-01-13",15.4264,15.5779,15.3167,15.3585,1341200.0],["2005-01-14",15.3664,15.5335,15.3402,15.4473,1460800.0],["2005-01-18",15.3481,15.5962,15.2776,15.5962,1007000.0],["2005-01-19",15.6197,15.6223,15.4708,15.4995,954400.0],["2005-01-20",15.5805,15.5935,15.0321,15.2514,1672000.0],["2005-01-21",15.1757,15.3115,15.0582,15.1182,1507200.0],["2005-01-24",15.1287,15.3167,15.0504,15.1418,1159200.0],["2005-01-25",15.2828,15.4212,15.1627,15.1992,912800.0],["2005-01-26",15.3037,15.3063,15.1261,15.1731,989800.0],["2005-01-27",15.1731,15.4865,15.0765,15.3768,1279600.0],["2005-01-28",15.4995,15.5126,15.1235,15.3455,2565200.0],["2005-01-31",15.4134,15.6301,15.3663,15.6301,1575400.0],["2005-02-01",15.6588,15.8652,15.5387,15.7816,1142400.0],["2005-02-02",15.7294,15.779,15.5962,15.7006,1077600.0],["2005-02-03",15.6353,15.7581,15.3899,15.4604,1066800.0],["2005-02-04",15.4917,15.7267,15.3533,15.6719,1219400.0],["2005-02-07",15.6719,15.7085,15.4316,15.5048,977200.0],["2005-02-08",15.5074,15.5309,15.3167,15.369,1119400.0],["2005-02-09",15.3324,15.5257,15.3324,15.3742,1232200.0],["2005-02-10",15.3846,15.5622,15.3272,15.5492,644400.0],["2005-02-11",15.557,15.9487,15.4891,15.9122,1192600.0],["2005-02-14",15.9331,16.0062,15.8834,15.9252,1003200.0],["2005-02-15",15.92,16.1368,15.9069,16.0558,957800.0],["2005-02-16",15.9827,16.0767,15.9017,16.0401,929600.0],["2005-02-17",15.9879,16.0427,15.9357,15.9618,854800.0],["2005-02-18",16.0166,16.0271,15.8338,15.8861,1205400.0],["2005-02-22",15.8051,15.9487,15.6745,15.6954,1818800.0],["2005-02-23",15.6118,15.7267,15.5492,15.6171,1161600.0],["2005-02-24",15.5805,15.698,15.4891,15.6797,1240000.0],["2005-02-25",15.6562,16.0375,15.6562,16.0062,1160400.0],["2005-02-28",16.0323,16.0375,15.8678,16.0323,1150000.0],["2005-03-01",15.92,16.4266,15.9095,16.3509,1612400.0],["2005-03-02",16.3875,16.5468,16.1577,16.33,1161400.0],["2005-03-03",16.3979,16.4658,16.0741,16.1916,1163000.0],["2005-03-04",16.2334,16.5624,16.2308,16.4005,1071600.0],["2005-03-07",16.4371,16.5703,16.3352,16.4423,780000.0],["2005-03-08",16.4057,16.5886,16.3013,16.5311,1568400.0],["2005-03-09",16.4319,16.5572,16.3405,16.3953,1281000.0],["2005-03-10",16.4867,16.4998,16.2412,16.3457,935600.0],["2005-03-11",16.283,16.3222,15.8834,15.9513,1394600.0],["2005-03-14",16.0297,16.2856,15.9775,16.2334,863200.0],["2005-03-15",16.2569,16.3822,16.0375,16.0532,979000.0],["2005-03-16",16.0349,16.0349,15.8834,16.0349,1184000.0],["2005-03-17",15.9801,16.1106,15.8443,16.0088,1011800.0],["2005-03-18",16.0271,16.2517,16.014,16.1812,2094000.0],["2005-03-21",16.1603,16.2203,16.0427,16.0976,1583000.0],["2005-03-22",16.1054,16.1946,15.6389,15.6755,1698800.0],["2005-03-23",15.6022,15.6179,15.3741,15.4868,1282600.0],["2005-03-24",15.5025,15.6834,15.4449,15.5471,963000.0],["2005-03-28",15.6257,15.7489,15.5707,15.6415,1038200.0],["2005-03-29",15.6153,15.7411,15.3505,15.382,1081800.0],["2005-03-30",15.4187,15.6415,15.4029,15.589,1036600.0],["2005-03-31",15.6021,15.6074,15.4108,15.5654,1535800.0],["2005-04-01",15.5786,15.8197,15.3426,15.4108,1201000.0],["2005-04-04",15.4344,15.7018,15.2011,15.6179,1450200.0],["2005-04-05",15.6965,15.8643,15.5025,15.5366,1399200.0],["2005-04-06",15.5183,15.728,15.4449,15.4816,1434600.0],["2005-04-07",15.4658,15.5314,15.3138,15.4527,1329400.0],["2005-04-08",15.4711,15.5157,15.285,15.361,1022800.0],["2005-04-11",15.3348,15.3924,15.1015,15.1277,1162000.0],["2005-04-12",15.0333,15.2483,14.7922,15.1696,1878400.0],["2005-04-13",15.1513,15.1539,14.8341,14.9521,1740200.0],["2005-04-14",14.9154,15.0281,14.7895,14.821,1376000.0],["2005-04-15",14.724,14.8918,14.4671,14.5064,1669800.0],["2005-04-18",14.5615,14.6218,14.3413,14.5379,1605400.0],["2005-04-19",14.5379,14.7895,14.5379,14.7424,1446600.0],["2005-04-20",14.6506,14.8105,14.4697,14.4959,1513600.0],["2005-04-21",14.4724,14.821,14.2155,14.7607,2092200.0],["2005-04-22",14.7397,14.8105,14.2784,14.4068,1608400.0],["2005-04-25",14.4278,14.7555,14.3832,14.7214,1298000.0],["2005-04-26",14.6008,15.0438,14.5117,14.6716,1776600.0],["2005-04-27",14.6323,14.8131,14.4173,14.6926,1558800.0],["2005-04-28",14.6349,14.6663,14.3203,14.3701,1717400.0],["2005-04-29",14.3125,14.5064,14.205,14.4619,2443600.0],["2005-05-02",14.5222,14.5562,14.2679,14.4514,1626200.0],["2005-05-03",14.4357,14.8236,14.4121,14.6742,1770000.0],["2005-05-04",14.7791,15.1041,14.7135,15.0097,1779200.0],["2005-05-05",14.994,15.1565,14.8839,15.0595,1169800.0],["2005-05-06",15.1775,15.1775,14.9311,14.9783,986400.0],["2005-05-09",14.9232,15.091,14.7817,15.0543,731600.0],["2005-05-10",14.9468,15.0071,14.8131,14.9232,1492800.0],["2005-05-11",14.9206,15.1932,14.8918,15.1513,1085400.0],["2005-05-12",15.1172,15.2509,14.9023,14.9311,1158200.0],["2005-05-13",14.9626,15.0071,14.6794,14.7686,1046000.0],["2005-05-16",14.8079,15.2168,14.8,15.1827,880600.0],["2005-05-17",15.1093,15.3479,14.9888,15.2797,1113000.0],["2005-05-18",15.3164,15.7018,15.3033,15.4973,1703000.0],["2005-05-19",15.513,15.6284,15.4475,15.5943,578200.0],["2005-05-20",15.6179,15.6179,15.4213,15.6048,861000.0],["2005-05-23",15.6336,15.7096,15.5314,15.6546,1087400.0],["2005-05-24",15.6546,15.6651,15.4475,15.5392,978000.0],["2005-05-25",15.4685,15.4947,15.2404,15.2902,1346200.0],["2005-05-26",15.3269,15.5261,15.3007,15.4816,1273800.0],["2005-05-27",15.5288,15.6048,15.4658,15.5602,335600.0],["2005-05-31",15.5917,15.6729,15.4842,15.6388,995000.0],["2005-06-01",15.6415,15.8354,15.5838,15.6651,937400.0],["2005-06-02",15.6991,15.8328,15.6362,15.8171,682400.0],["2005-06-03",15.8748,15.9691,15.61,15.707,912600.0],["2005-06-06",15.7463,15.8695,15.5969,15.8145,895800.0],["2005-06-07",15.7961,16.0137,15.7961,15.8538,876000.0],["2005-06-08",15.8879,15.9534,15.7568,15.7725,638200.0],["2005-06-09",15.783,16.0425,15.6834,16.0085,849000.0],["2005-06-10",16.0006,16.074,15.8695,15.9587,428800.0],["2005-06-13",15.9324,16.0897,15.8512,15.9272,680000.0],["2005-06-14",15.8957,16.0347,15.8957,15.9822,482600.0],["2005-06-15",15.9429,16.0111,15.825,15.9744,683200.0],["2005-06-16",16.0111,16.1107,15.9744,16.0294,610000.0],["2005-06-17",16.1133,16.171,15.8145,16.0504,1364600.0],["2005-06-20",16.0032,16.0268,15.8669,15.9849,823200.0],["2005-06-21",15.9665,16.0085,15.8617,15.9613,551400.0],["2005-06-22",16.1191,16.1665,15.9823,16.0797,1002800.0],["2005-06-23",15.9323,16.006,15.7666,15.7902,1885400.0],["2005-06-24",15.8508,16.1428,15.785,16.1113,2244800.0],["2005-06-27",16.1007,16.2086,16.0165,16.0955,1110600.0],["2005-06-28",16.1507,16.5296,16.1034,16.5086,1567200.0],["2005-06-29",16.4875,16.5638,16.4191,16.506,832200.0],["2005-06-30",16.5586,16.7086,16.456,16.4717,1652600.0],["2005-07-01",16.5349,16.5375,16.3507,16.4691,749400.0],["2005-07-05",16.4902,16.6875,16.4191,16.6138,874200.0],["2005-07-06",16.6743,16.8033,16.5717,16.7033,1181400.0],["2005-07-07",16.7086,16.727,16.4612,16.7059,1167600.0],["2005-07-08",16.6638,16.8691,16.5954,16.8664,1465200.0],["2005-07-11",16.8954,17.0375,16.8454,16.9822,952000.0],["2005-07-12",16.9664,17.2322,16.9401,17.198,1349800.0],["2005-07-13",17.2006,17.2322,17.1111,17.1822,401600.0],["2005-07-14",17.1769,17.369,17.1769,17.2585,671800.0],["2005-07-15",17.2427,17.3058,17.0822,17.298,1092800.0],["2005-07-18",17.2559,17.4479,17.2559,17.3953,1002400.0],["2005-07-19",17.4295,17.8347,17.4216,17.6979,1786200.0],["2005-07-20",17.7348,17.7979,17.5742,17.5874,1895600.0],["2005-07-21",17.5637,17.6111,17.3111,17.4821,1278800.0],["2005-07-22",17.4927,17.5874,17.4269,17.5611,1084400.0],["2005-07-25",17.5164,17.5637,17.4348,17.4979,1038800.0],["2005-07-26",17.4374,17.4979,17.2296,17.4401,1312800.0],["2005-07-27",17.5295,17.69,17.2927,17.4216,1844800.0],["2005-07-28",17.519,17.6006,17.3085,17.6006,1236800.0],["2005-07-29",17.64,17.7216,17.4585,17.4585,954600.0],["2005-08-01",17.6137,17.7505,17.4585,17.6006,1537000.0],["2005-08-02",17.64,17.8558,17.6163,17.7426,921000.0],["2005-08-03",17.7137,17.9032,17.619,17.819,887600.0],["2005-08-04",17.7558,17.8321,17.4374,17.4558,1091400.0],["2005-08-05",17.3953,17.4295,17.119,17.1927,964200.0],["2005-08-08",17.2348,17.3427,17.1322,17.2032,588000.0],["2005-08-09",17.1901,17.3874,17.1796,17.2901,706400.0],["2005-08-10",17.2874,17.7216,17.2401,17.3374,1079800.0],["2005-08-11",17.3217,17.4532,17.2348,17.4401,666400.0],["2005-08-12",17.3901,17.4453,17.1559,17.269,435200.0],["2005-08-15",17.2506,17.3164,17.1506,17.2427,702800.0],["2005-08-16",17.2769,17.3006,16.827,16.8401,1426400.0],["2005-08-17",16.8243,16.948,16.7743,16.9059,823600.0],["2005-08-18",16.8717,16.9296,16.7743,16.8349,864600.0],["2005-08-19",16.8559,16.9164,16.7849,16.8217,467000.0],["2005-08-22",16.7901,17.069,16.7875,16.9217,600000.0],["2005-08-23",17.0112,17.019,16.7059,16.7743,1170600.0],["2005-08-24",16.7822,17.1322,16.7007,16.8585,1543000.0],["2005-08-25",16.8033,16.9796,16.7849,16.9375,748400.0],["2005-08-26",16.8585,17.0348,16.8585,16.8849,985600.0],["2005-08-29",16.8296,16.8954,16.698,16.8401,734600.0],["2005-08-30",16.7612,16.7612,16.4244,16.5112,1226400.0],["2005-08-31",16.4796,16.577,16.3007,16.577,1576800.0],["2005-09-01",16.5428,16.8849,16.5428,16.648,1078800.0],["2005-09-02",16.7059,16.7401,16.5296,16.5612,611600.0],["2005-09-06",16.5638,16.8164,16.5559,16.7349,756600.0],["2005-09-07",16.7901,16.8401,16.6612,16.6822,1006600.0],["2005-09-08",16.6744,16.7112,16.5349,16.5875,473200.0],["2005-09-09",16.6217,16.8007,16.5533,16.6744,619000.0],["2005-09-12",16.7217,16.9033,16.6796,16.827,1097800.0],["2005-09-13",16.8954,16.9217,16.5823,16.6928,1201400.0],["2005-09-14",16.7743,16.7928,16.4981,16.5691,565000.0],["2005-09-15",16.6059,16.7086,16.4981,16.6112,581600.0],["2005-09-16",16.7533,16.9006,16.6665,16.8349,3302800.0],["2005-09-19",16.798,16.798,16.5191,16.7322,797200.0],["2005-09-20",16.7401,17.0717,16.7322,16.9585,1698800.0],["2005-09-21",16.898,16.9138,16.3086,16.3244,1948200.0],["2005-09-22",16.335,16.5859,16.2452,16.5859,1482800.0],["2005-09-23",16.5911,16.7285,16.335,16.6096,699400.0],["2005-09-26",16.6651,16.8526,16.4881,16.6413,762000.0],["2005-09-27",16.6387,16.85,16.5515,16.7073,779800.0],["2005-09-28",16.8288,17.0137,16.6598,16.7285,729200.0],["2005-09-29",16.7179,17.1114,16.6387,17.0956,772600.0],["2005-09-30",16.9952,17.3122,16.9952,17.2461,1386400.0],["2005-10-03",17.2461,17.3174,17.0877,17.2303,828600.0],["2005-10-04",17.2989,17.3755,17.0639,17.0745,1008400.0],["2005-10-05",17.0348,17.1458,16.879,16.8896,942000.0],["2005-10-06",16.9054,17.0744,16.7522,16.8658,1290600.0],["2005-10-07",16.9503,16.9503,16.6809,16.6941,1199200.0],["2005-10-10",16.6862,16.9741,16.6677,16.8183,989400.0],["2005-10-11",16.813,16.9767,16.4591,16.5489,1493000.0],["2005-10-12",16.5093,16.6255,16.0207,16.1897,2072400.0],["2005-10-13",16.1897,16.195,15.9018,16.0841,2026600.0],["2005-10-14",16.0524,16.4564,16.0524,16.3878,2021800.0],["2005-10-17",16.3376,16.5489,16.3059,16.3798,863000.0],["2005-10-18",16.3297,16.5251,16.2584,16.2689,705800.0],["2005-10-19",16.2055,16.7549,16.1369,16.7549,1224000.0],["2005-10-20",16.7285,16.9556,16.5066,16.5964,1212600.0],["2005-10-21",16.8341,16.9266,16.4802,16.6757,1264800.0],["2005-10-24",16.7602,17.1907,16.7443,17.1775,1059200.0],["2005-10-25",17.0956,17.1801,16.8236,17.0982,859200.0],["2005-10-26",17.1405,17.431,17.0507,17.122,970800.0],["2005-10-27",17.1537,17.3333,16.8896,17.0058,759000.0],["2005-10-28",17.1193,17.159,16.747,17.1061,1062000.0],["2005-10-31",17.1299,17.4257,17.0586,17.3042,1266800.0],["2005-11-01",17.3333,17.4574,17.2382,17.4363,1347600.0],["2005-11-02",17.4706,17.7902,17.3914,17.6608,1147200.0],["2005-11-03",17.7242,17.8773,17.5895,17.7189,1569200.0],["2005-11-04",17.7585,17.8615,17.5049,17.7664,866000.0],["2005-11-07",17.7057,17.9486,17.6793,17.8562,662000.0],["2005-11-08",17.7875,17.9196,17.7479,17.8404,504800.0],["2005-11-09",17.8113,18.218,17.7479,17.983,1085800.0],["2005-11-10",18.0464,18.3844,17.9592,18.3659,1159800.0],["2005-11-11",18.3791,18.4821,18.3025,18.4267,704600.0],["2005-11-14",18.3976,18.4768,18.3025,18.4504,526200.0],["2005-11-15",18.3263,18.4478,18.1573,18.2603,952400.0],["2005-11-16",18.3422,18.395,18.2048,18.3527,702600.0],["2005-11-17",18.4689,18.7066,18.3527,18.6776,812000.0],["2005-11-18",18.7621,18.8044,18.5799,18.7542,918400.0],["2005-11-21",18.7542,18.9892,18.6644,18.9628,551200.0],["2005-11-22",18.9258,18.9892,18.7621,18.9575,1204600.0],["2005-11-23",18.9892,19.293,18.9523,19.1107,635000.0],["2005-11-25",19.2401,19.5306,19.079,19.5069,682400.0],["2005-11-28",19.5069,19.5227,19.2111,19.2745,1233000.0],["2005-11-29",19.3827,19.4091,19.1767,19.2322,1214600.0],["2005-11-30",19.2375,19.3484,18.9021,19.0024,1529800.0],["2005-12-01",19.0473,19.2349,19.0368,19.1107,912800.0],["2005-12-02",19.042,19.2982,18.9813,19.2877,772800.0],["2005-12-05",19.3061,19.3167,19.1054,19.2929,941000.0],["2005-12-06",19.2929,19.425,19.153,19.1873,972600.0],["2005-12-07",19.2164,19.2164,19.042,19.1583,715800.0],["2005-12-08",19.1873,19.3273,19.0368,19.2111,764800.0],["2005-12-09",19.2797,19.4937,19.1503,19.3748,722400.0],["2005-12-12",19.4435,19.5412,19.3246,19.4197,793600.0],["2005-12-13",19.359,19.6495,19.2348,19.5755,785000.0],["2005-12-14",19.5386,19.7974,19.4963,19.7366,819200.0],["2005-12-15",19.7974,19.9136,19.6917,19.7287,1600600.0],["2005-12-16",19.7287,19.9004,19.594,19.6759,1502200.0],["2005-12-19",19.6204,19.7763,19.322,19.4065,1317000.0],["2005-12-20",19.4197,19.4197,19.0843,19.1081,2068000.0],["2005-12-21",19.2032,19.2639,19.0315,19.153,851000.0],["2005-12-22",19.2031,19.2771,19.0183,19.1952,476400.0],["2005-12-23",19.2269,19.4514,19.2164,19.359,473600.0],["2005-12-27",19.3511,19.5227,19.1477,19.1477,787200.0],["2005-12-28",19.2696,19.2962,19.039,19.2325,1053600.0],["2005-12-29",19.3094,19.3094,19.0947,19.1026,524000.0],["2005-12-30",18.9966,19.145,18.9621,19.0973,650400.0],["2006-01-03",19.1875,19.3996,18.8534,19.3518,1473000.0],["2006-01-04",19.3518,19.6249,19.3518,19.4393,1285400.0],["2006-01-05",19.5189,19.5719,19.3094,19.4234,964000.0],["2006-01-06",19.4871,19.6992,19.4287,19.5825,1268000.0],["2006-01-09",19.662,19.8635,19.5003,19.8476,851800.0],["2006-01-10",19.8105,19.8715,19.6514,19.7734,718600.0],["2006-01-11",19.8211,20.309,19.8158,20.2639,989200.0],["2006-01-12",20.2824,20.4468,20.1393,20.2003,959400.0],["2006-01-13",20.2798,20.3381,20.0412,20.1525,621200.0],["2006-01-17",20.0359,20.0359,19.7071,19.8927,1018200.0],["2006-01-18",19.9166,20.1552,19.8185,20.1552,1661400.0],["2006-01-19",20.2029,20.5264,20.1313,20.3328,980600.0],["2006-01-20",20.3169,20.7013,19.9457,20.0491,1434400.0],["2006-01-23",20.1022,20.4362,20.0703,20.1976,683200.0],["2006-01-24",20.2824,20.5131,20.2268,20.3752,1136400.0],["2006-01-25",20.3328,20.6457,20.3328,20.468,1076000.0],["2006-01-26",20.6245,21.0328,20.5025,20.9691,1117400.0],["2006-01-27",21.16,21.16,20.6298,20.7119,1209800.0],["2006-01-30",20.8392,20.8578,20.3514,20.3965,1246800.0],["2006-01-31",20.3275,20.4468,20.2056,20.2639,964600.0],["2006-02-01",20.1764,20.4071,19.9828,20.3116,1391600.0],["2006-02-02",20.2798,20.3991,20.2162,20.3673,1003200.0],["2006-02-03",20.187,20.4415,20.1631,20.2665,1172000.0],["2006-02-06",20.1843,20.3461,20.1499,20.2294,895400.0],["2006-02-07",20.293,20.4389,19.723,19.7707,2063600.0],["2006-02-08",19.7389,19.8874,19.6302,19.8847,1664600.0],["2006-02-09",19.8052,20.0094,19.7628,19.792,1159800.0],["2006-02-10",19.7601,19.8317,19.5533,19.7283,1209200.0],["2006-02-13",19.7654,19.8185,19.548,19.5957,897200.0],["2006-02-14",19.6408,19.9908,19.5003,19.9325,2047600.0],["2006-02-15",19.9749,20.2427,19.8503,20.0809,956000.0],["2006-02-16",20.1207,20.2824,20.0491,20.2427,827000.0],["2006-02-17",20.2692,20.4017,20.1711,20.2453,1046600.0],["2006-02-21",20.2957,20.309,19.8847,19.9988,1186000.0],["2006-02-22",20.0677,20.3037,20.0226,20.301,1230000.0],["2006-02-23",20.2559,20.6377,20.2215,20.3328,1216600.0],["2006-02-24",20.309,20.4813,20.2506,20.3381,976600.0],["2006-02-27",20.4124,20.5423,20.2745,20.4786,944800.0],["2006-02-28",20.4892,20.6192,20.24,20.3567,1532400.0],["2006-03-01",20.3116,20.476,20.2957,20.476,1093600.0],["2006-03-02",20.3805,20.5741,20.3355,20.5476,1212800.0],["2006-03-03",20.4813,20.6536,20.3381,20.3752,775000.0],["2006-03-06",20.4813,20.4813,20.1234,20.1764,820200.0],["2006-03-07",20.1128,20.1472,20.0014,20.1128,847800.0],["2006-03-08",20.0969,20.1764,19.8715,19.9722,752200.0],["2006-03-09",20.0226,20.1631,19.9192,19.9881,1110400.0],["2006-03-10",20.073,20.1366,19.8344,20.126,863600.0],["2006-03-13",20.2029,20.2586,19.89,19.9563,916000.0],["2006-03-14",19.8847,20.3275,19.8847,20.3196,920400.0],["2006-03-15",20.2586,20.3434,20.1525,20.3355,634200.0],["2006-03-16",20.3355,20.6457,20.3222,20.5741,809000.0],["2006-03-17",20.6139,20.6642,20.5343,20.6245,1343600.0],["2006-03-20",20.6616,20.7226,20.3593,20.3593,953000.0],["2006-03-21",20.0995,20.468,20.0518,20.0995,808800.0],["2006-03-22",20.1341,20.2964,20.0383,20.2805,682600.0],["2006-03-23",20.2459,20.2459,19.9798,20.0143,645200.0],["2006-03-24",19.9585,20.0516,19.7908,20.0064,747000.0],["2006-03-27",19.9611,20.0463,19.8919,19.9558,869800.0],["2006-03-28",19.9185,19.9957,19.5061,19.5992,1244000.0],["2006-03-29",19.5966,19.9239,19.5726,19.852,767800.0],["2006-03-30",19.8041,20.0197,19.6923,19.7775,538000.0],["2006-03-31",20.4109,20.9191,20.206,20.8127,3264400.0],["2006-04-03",20.9324,21.281,20.9324,21.0389,2052200.0],["2006-04-04",21.0016,21.792,20.9777,21.7787,2491000.0],["2006-04-05",21.7946,21.8665,21.6057,21.7095,1507800.0],["2006-04-06",21.6642,21.8213,21.4913,21.768,1587400.0],["2006-04-07",21.8026,21.8745,21.3449,21.4593,1357800.0],["2006-04-10",21.4806,21.8159,21.3502,21.7494,1824600.0],["2006-04-11",21.7787,21.7867,21.281,21.4168,1323800.0],["2006-04-12",21.4114,21.7042,21.3848,21.478,1110000.0],["2006-04-13",21.4567,21.5631,21.3396,21.5551,548000.0],["2006-04-17",21.6137,21.957,21.5764,21.76,1029400.0],["2006-04-18",21.8213,22.1566,21.768,22.1273,1103800.0],["2006-04-19",22.082,22.2151,22.0155,22.1566,900800.0],["2006-04-20",22.1645,22.4227,22.1486,22.3189,1001000.0],["2006-04-21",22.3694,22.4918,22.1752,22.2523,885000.0],["2006-04-24",22.2204,22.3322,22.0474,22.2657,972400.0],["2006-04-25",22.2736,22.3375,22.0741,22.2257,1335800.0],["2006-04-26",22.5983,23.213,22.5983,22.8884,2531000.0],["2006-04-27",22.8857,22.9416,22.5717,22.6089,1793400.0],["2006-04-28",22.585,22.7047,22.3721,22.404,2030400.0],["2006-05-01",22.5371,22.5477,21.6722,21.784,3210800.0],["2006-05-02",21.8399,21.9516,21.5764,21.9516,2125000.0],["2006-05-03",21.9543,21.957,21.6137,21.8079,870400.0],["2006-05-04",21.9437,22.0208,21.8239,21.941,1172200.0],["2006-05-05",22.0182,22.2763,21.9703,22.2231,1196600.0],["2006-05-08",22.2869,22.4706,22.1406,22.1645,1114000.0],["2006-05-09",22.1672,22.3854,22.0608,22.0714,2107400.0],["2006-05-10",21.9383,22.1007,21.7893,21.9676,1231600.0],["2006-05-11",21.8638,22.0581,21.4035,21.4806,1062400.0],["2006-05-12",21.4061,21.6084,20.975,20.999,1249600.0],["2006-05-15",20.9777,21.289,20.9777,21.1001,1585800.0],["2006-05-16",21.0868,21.1879,20.8792,20.8952,929800.0],["2006-05-17",20.802,20.8313,20.3576,20.3949,1479800.0],["2006-05-18",20.5838,20.7595,20.1873,20.2033,1787200.0],["2006-05-19",20.2938,20.8659,20.2539,20.653,1796600.0],["2006-05-22",20.5838,20.802,20.3257,20.7062,2404400.0],["2006-05-23",20.7036,21.0442,20.6823,20.6823,1455600.0],["2006-05-24",20.6158,20.7914,20.2831,20.677,2487200.0],["2006-05-25",20.7967,20.9245,20.653,20.9112,988800.0],["2006-05-26",20.9298,21.2278,20.8819,21.1453,1185000.0],["2006-05-30",21.0761,21.1027,20.7009,20.7621,1599600.0],["2006-05-31",20.8899,21.1028,20.7887,21.0495,1824600.0],["2006-06-01",21.0495,21.1506,20.8766,21.1427,1364400.0],["2006-06-02",21.2278,21.5738,21.1826,21.5392,2028800.0],["2006-06-05",21.4114,21.4194,20.7116,20.7674,1852400.0],["2006-06-06",20.8899,20.8978,20.4268,20.6849,1486600.0],["2006-06-07",20.7462,20.9803,20.5466,20.5812,1523000.0],["2006-06-08",20.645,20.6716,20.0942,20.6158,1968200.0],["2006-06-09",20.6583,20.8579,20.5093,20.6184,1393800.0],["2006-06-12",20.7222,20.7222,20.2272,20.2884,1546800.0],["2006-06-13",20.2884,20.3363,19.4023,19.4874,3058800.0],["2006-06-14",19.4342,19.5566,18.8647,19.2,2693200.0],["2006-06-15",19.2054,20.0383,19.2054,20.0117,2031000.0],["2006-06-16",19.9797,20.0117,19.7695,19.9239,1129400.0],["2006-06-19",19.8387,20.0862,19.6524,19.7323,1296800.0],["2006-06-20",19.7163,19.9718,19.703,19.7722,1089800.0],["2006-06-21",19.7376,20.182,19.7323,20.0862,1175400.0],["2006-06-22",20.1022,20.1315,19.8942,19.9742,1427800.0],["2006-06-23",19.8622,19.9049,19.569,19.5903,2064000.0],["2006-06-26",19.601,19.7023,19.345,19.553,1237700.0],["2006-06-27",19.4783,19.649,19.3504,19.3504,1307100.0],["2006-06-28",19.3823,19.4997,19.0678,19.297,1369000.0],["2006-06-29",19.6276,19.8942,19.4677,19.8836,2586600.0],["2006-06-30",19.8889,20.2995,19.8462,20.1608,2300700.0],["2006-07-03",20.2675,20.3421,20.0275,20.2728,452000.0],["2006-07-05",19.9902,20.1822,19.6276,19.8782,1210700.0],["2006-07-06",19.8036,19.9796,19.7503,19.9316,923500.0],["2006-07-07",19.8942,20.4488,19.7823,19.8303,1000600.0],["2006-07-10",19.9316,20.0435,19.8463,19.9849,554000.0],["2006-07-11",19.9049,20.0062,19.441,19.7769,1095500.0],["2006-07-12",19.7289,19.9796,19.3717,19.4783,867700.0],["2006-07-13",19.5263,19.5263,19.0784,19.1691,1066600.0],["2006-07-14",19.0678,19.1904,18.5932,18.8971,1031500.0],["2006-07-17",18.8118,19.0624,18.7478,18.9878,834200.0],["2006-07-18",18.9291,19.1477,18.6412,18.7905,935500.0],["2006-07-19",18.9238,19.8196,18.8011,19.6863,1206600.0],["2006-07-20",19.6543,19.7929,19.3397,19.345,715300.0],["2006-07-21",19.409,19.425,19.1051,19.1051,1413100.0],["2006-07-24",19.0998,19.7556,19.0571,19.7183,840500.0],["2006-07-25",19.6223,19.9636,19.4197,19.8409,1182100.0],["2006-07-26",19.7129,19.9582,19.5796,19.7556,989800.0],["2006-07-27",20.2568,21.1473,20.2568,20.8114,2015800.0],["2006-07-28",20.9873,21.8245,20.9607,21.5525,2003200.0],["2006-07-31",21.5952,22.1657,21.3286,22.0271,3462900.0],["2006-08-01",21.9365,21.9365,21.6325,21.8511,1864900.0],["2006-08-02",21.8405,22.0324,21.6432,21.7712,897700.0],["2006-08-03",21.7018,21.8831,21.5205,21.8085,1396500.0],["2006-08-04",21.8938,22.5177,21.8405,22.1284,1647600.0],["2006-08-07",22.1231,22.1444,21.7552,21.9311,1178600.0],["2006-08-08",21.9684,22.3044,21.8725,22.0004,1420300.0],["2006-08-09",22.0324,22.555,22.0164,22.0857,1361900.0],["2006-08-10",22.1657,22.571,21.9631,22.5017,993600.0],["2006-08-11",22.4163,22.6296,22.3524,22.5656,1086500.0],["2006-08-14",22.7683,22.9922,22.4697,22.603,1266300.0],["2006-08-15",22.9815,23.4828,22.9389,23.3655,1583400.0],["2006-08-16",23.5681,23.6374,23.3761,23.4668,1171900.0],["2006-08-17",23.5894,23.5894,23.2002,23.4348,1150900.0],["2006-08-18",23.3175,23.5094,23.1255,23.4294,628400.0],["2006-08-21",23.4135,23.4401,23.0295,23.1255,1052700.0],["2006-08-22",23.2055,23.4348,23.1522,23.3388,815600.0],["2006-08-23",23.3175,23.5948,23.1948,23.2908,607800.0],["2006-08-24",23.4614,23.4721,22.7363,22.7736,1449100.0],["2006-08-25",22.6723,22.9389,22.459,22.6936,835200.0],["2006-08-28",22.7896,23.1362,22.5976,22.9869,714700.0],["2006-08-29",23.0775,23.1628,22.7256,23.0402,614300.0],["2006-08-30",23.0882,23.3601,23.0029,23.1628,682400.0],["2006-08-31",23.1788,23.5521,23.1468,23.4934,951200.0],["2006-09-01",23.5894,23.6961,23.4934,23.6747,871300.0],["2006-09-05",23.7014,23.7707,23.4828,23.6801,608800.0],["2006-09-06",23.5574,23.7121,23.5148,23.5628,608800.0],["2006-09-07",23.4774,23.6001,23.3121,23.3601,669400.0],["2006-09-08",23.4614,23.6374,23.3761,23.5414,627000.0],["2006-09-11",23.5734,23.7387,23.3441,23.6534,783000.0],["2006-09-12",23.744,24.3892,23.7281,24.3572,1106100.0],["2006-09-13",24.3786,24.8158,24.2506,24.7145,730300.0],["2006-09-14",24.7198,25.0824,24.6185,24.9651,715500.0],["2006-09-15",25.2477,25.461,25.2104,25.301,2049400.0],["2006-09-18",24.8318,25.0611,24.6665,24.7732,1749300.0],["2006-09-19",24.6932,24.9811,24.6079,24.8638,1712200.0],["2006-09-20",25.0131,25.541,24.9491,25.3863,1036200.0],["2006-09-21",25.653,25.653,25.0824,25.2957,1649700.0],["2006-09-22",25.0771,25.1731,24.8478,25.0344,886200.0],["2006-09-25",25.1784,25.461,24.9171,25.2317,1985500.0],["2006-09-26",25.1354,25.3975,24.8146,25.344,1450100.0],["2006-09-27",25.3868,25.6168,25.2531,25.5259,1054100.0],["2006-09-28",25.5205,25.5526,25.1568,25.5098,886000.0],["2006-09-29",25.4456,25.6702,25.2905,25.59,956900.0],["2006-10-02",25.7665,25.7665,25.221,25.451,1191400.0],["2006-10-03",25.1782,25.3012,24.9911,25.1836,1973300.0],["2006-10-04",25.1889,25.3975,24.8146,25.3975,1414300.0],["2006-10-05",25.2959,25.836,25.2691,25.836,1343200.0],["2006-10-06",25.7986,25.8735,25.3975,25.4831,740500.0],["2006-10-09",25.4831,25.5205,25.221,25.4777,798800.0],["2006-10-10",25.5045,25.59,25.2478,25.451,1756600.0],["2006-10-11",24.8894,25.1943,24.6648,25.1515,2742500.0],["2006-10-12",25.3387,25.5312,25.2531,25.4349,1821100.0],["2006-10-13",25.4028,25.5579,25.2691,25.467,1899800.0],["2006-10-16",25.221,25.6649,25.1943,25.6542,1293000.0],["2006-10-17",25.6328,25.6328,25.1515,25.3547,1525900.0],["2006-10-18",25.4938,25.9377,25.4349,25.7023,2621600.0],["2006-10-19",25.7237,25.7986,25.467,25.6221,1321500.0],["2006-10-20",25.8093,25.8146,25.4831,25.5686,1431700.0],["2006-10-23",25.6061,25.6863,25.4456,25.6702,1011300.0],["2006-10-24",25.6863,25.7558,25.5045,25.697,1731500.0],["2006-10-25",24.3653,25.0606,23.8091,24.7236,4819300.0],["2006-10-26",24.6595,24.7664,24.2744,24.7664,2631000.0],["2006-10-27",25.0659,25.4563,24.8199,25.0338,2181800.0],["2006-10-30",25.0124,25.1622,24.868,25.0445,1240300.0],["2006-10-31",25.1355,25.4563,25.0552,25.3012,1238100.0],["2006-11-01",25.3012,25.3387,24.6167,24.7023,1857000.0],["2006-11-02",24.5311,24.6274,24.1782,24.467,1462100.0],["2006-11-03",24.6274,24.836,24.1728,24.2316,1058600.0],["2006-11-06",24.2637,24.6969,24.1407,24.6274,1155800.0],["2006-11-07",24.6274,24.7664,24.4883,24.5151,1183100.0],["2006-11-08",24.4028,24.6113,24.2958,24.4402,971200.0],["2006-11-09",24.5632,24.6488,23.7717,23.8519,1945000.0],["2006-11-10",23.9696,24.0712,23.8787,24.0124,973600.0],["2006-11-13",23.9268,24.1086,23.9161,24.0017,1300200.0],["2006-11-14",24.0445,24.1835,23.7717,24.1087,1343600.0],["2006-11-15",24.0979,24.3493,24.0338,24.2316,804500.0],["2006-11-16",24.2744,24.5525,24.237,24.5044,862900.0],["2006-11-17",24.4242,24.5258,24.007,24.0231,1518500.0],["2006-11-20",23.991,24.2637,23.9696,24.1675,997700.0],["2006-11-21",24.1675,24.1996,23.9161,23.9803,824200.0],["2006-11-22",23.9856,24.0712,23.7771,23.8947,673900.0],["2006-11-24",23.622,23.7129,23.3171,23.5418,690400.0],["2006-11-27",23.3706,23.5364,22.8198,22.8412,1283100.0],["2006-11-28",22.7823,23.3118,22.7449,23.2369,1316900.0],["2006-11-29",23.2744,23.5578,23.1193,23.4562,902000.0],["2006-11-30",23.5899,23.6006,23.1246,23.1728,1590200.0],["2006-12-01",23.2209,23.2262,22.7984,23.1834,1030300.0],["2006-12-04",23.3546,23.8573,23.2369,23.8252,1596900.0],["2006-12-05",23.8252,24.0284,23.6701,23.9001,1274300.0],["2006-12-06",23.9375,24.0445,23.8252,23.8787,970200.0],["2006-12-07",23.9589,24.0658,23.7129,23.7717,993900.0],["2006-12-08",23.8092,24.0552,23.7075,23.9643,979400.0],["2006-12-11",24.0124,24.0391,23.7557,23.8466,1085900.0],["2006-12-12",23.9054,23.9963,23.6969,23.868,742400.0],["2006-12-13",23.9749,24.0338,23.6166,23.6968,654700.0],["2006-12-14",23.7022,23.8199,23.5792,23.7503,1257300.0],["2006-12-15",23.7022,24.1835,23.6915,23.7985,1540800.0],["2006-12-18",23.8947,24.0231,23.6969,23.7931,596800.0],["2006-12-19",23.7129,23.745,23.4134,23.5471,861100.0],["2006-12-20",23.4669,23.6059,23.2209,23.2423,1778200.0],["2006-12-21",23.3064,23.6327,23.2744,23.5204,1003900.0],["2006-12-22",23.5632,23.5632,23.3065,23.4241,865000.0],["2006-12-26",23.4294,23.5204,23.3064,23.4348,414800.0],["2006-12-27",23.6442,23.8214,23.4187,23.7462,682700.0],["2006-12-28",23.6764,23.773,23.3757,23.5046,792800.0],["2006-12-29",23.4885,23.5851,23.3811,23.4992,718800.0],["2007-01-03",24.3475,24.8307,24.1757,24.5623,2596900.0],["2007-01-04",24.5515,24.8683,24.4656,24.777,1558600.0],["2007-01-05",24.7018,24.9005,24.6374,24.7287,1716500.0],["2007-01-08",24.6428,25.2387,24.5032,25.1796,1275100.0],["2007-01-09",25.3837,25.5233,25.1528,25.2817,1395100.0],["2007-01-10",25.1635,25.4696,24.9756,25.4266,1048000.0],["2007-01-11",25.432,25.9689,25.432,25.9259,1060400.0],["2007-01-12",25.942,26.0977,25.7971,26.0709,756600.0],["2007-01-16",26.1997,26.2105,25.7058,25.8024,1077400.0],["2007-01-17",25.84,26.0709,25.8024,25.9044,1305900.0],["2007-01-18",26.044,26.0601,25.5394,25.5984,1123400.0],["2007-01-19",25.5125,25.679,25.2763,25.5823,736200.0],["2007-01-22",25.6682,25.6682,25.3246,25.4535,685500.0],["2007-01-23",25.4535,25.6092,25.2065,25.4159,755700.0],["2007-01-24",25.4535,26.1031,25.4535,26.0977,1001400.0],["2007-01-25",26.189,26.1944,25.287,25.3998,947100.0],["2007-01-26",25.4105,26.2749,25.2548,25.6521,1767000.0],["2007-01-29",25.6628,25.679,25.2548,25.3998,888500.0],["2007-01-30",25.432,25.7273,25.3783,25.7058,1050900.0],["2007-01-31",25.6575,25.9045,25.33,25.7595,914300.0],["2007-02-01",25.8722,26.0172,25.7863,25.9098,695700.0],["2007-02-02",25.6682,25.8937,25.4642,25.6521,834400.0],["2007-02-05",25.5716,25.8776,25.5447,25.8293,602300.0],["2007-02-06",26.2641,26.4145,25.8883,26.3447,1314700.0],["2007-02-07",26.5433,26.5648,26.1944,26.4735,1537000.0],["2007-02-08",26.5433,27.0051,26.4145,26.8655,1885000.0],["2007-02-09",26.8225,26.9675,26.1568,26.436,1188500.0],["2007-02-12",26.2964,26.3071,25.9152,26.0762,1001700.0],["2007-02-13",26.3286,26.3286,26.0494,26.291,1010400.0],["2007-02-14",26.291,26.7259,26.2373,26.6292,699800.0],["2007-02-15",26.5916,26.742,26.4037,26.699,804600.0],["2007-02-16",26.5916,26.7796,26.4145,26.6292,867500.0],["2007-02-20",26.6239,26.7796,26.2534,26.7098,898100.0],["2007-02-21",26.7151,26.8655,26.5058,26.6561,548600.0],["2007-02-22",26.7903,26.7903,26.4145,26.5487,564000.0],["2007-02-23",26.4145,26.4735,25.9313,26.0065,1153700.0],["2007-02-26",26.1192,26.1568,25.534,25.7649,940800.0],["2007-02-27",25.6897,25.6897,24.5623,24.5623,1886200.0],["2007-02-28",24.5676,25.0562,24.4656,24.9971,2261100.0],["2007-03-01",24.6804,25.0776,24.3851,24.8736,1569500.0],["2007-03-02",24.8629,24.9864,24.5891,24.6159,1391200.0],["2007-03-05",24.3206,24.5408,23.9395,23.9448,1483400.0],["2007-03-06",24.079,24.7716,24.0093,24.7072,1805200.0],["2007-03-07",24.5783,24.7931,24.4495,24.4763,2069200.0],["2007-03-08",24.7663,25.0186,24.6374,24.8629,1442800.0],["2007-03-09",25.0884,25.1635,24.6911,24.8468,1093500.0],["2007-03-12",24.8038,25.126,24.7394,25.083,1251400.0],["2007-03-13",25.024,25.0669,24.5515,24.675,3404400.0],["2007-03-14",24.6911,24.9542,24.3421,24.9005,1950800.0],["2007-03-15",24.922,25.2817,24.8092,25.0079,1197900.0],["2007-03-16",25.0025,25.1099,24.6911,24.7985,2127900.0],["2007-03-19",24.8951,25.1313,24.8307,24.9757,1363800.0],["2007-03-20",24.9756,25.2924,24.9327,25.2441,1460300.0],["2007-03-21",25.8099,26.5157,25.5081,26.4133,1733400.0],["2007-03-22",26.381,26.5804,26.1116,26.187,1559600.0],["2007-03-23",26.2948,26.5642,26.2301,26.2571,1043600.0],["2007-03-26",26.2194,26.2948,25.8422,26.09,987800.0],["2007-03-27",25.8637,26.1385,25.8206,25.923,997700.0],["2007-03-28",25.8745,25.9446,25.4596,25.535,908400.0],["2007-03-29",25.5889,25.9015,25.2441,25.4866,1138900.0],["2007-03-30",25.4327,25.7075,25.2441,25.4273,1165100.0],["2007-04-02",25.3411,25.4596,25.2225,25.4542,749500.0],["2007-04-03",25.7667,26.0739,25.6482,26.0092,1100300.0],["2007-04-04",26.09,26.1924,25.8907,26.1493,826800.0],["2007-04-05",26.0038,26.1224,25.9392,26.1116,753900.0],["2007-04-09",26.1439,26.3648,26.0685,26.2409,575100.0],["2007-04-10",26.2409,26.2894,26.1008,26.1763,781900.0],["2007-04-11",26.1763,26.2679,25.7991,26.0038,839900.0],["2007-04-12",25.9338,26.2086,25.826,26.187,574100.0],["2007-04-13",26.1924,26.4133,26.02,26.3756,625900.0],["2007-04-16",26.4026,27.0276,26.3433,27.0276,1033200.0],["2007-04-17",27.103,27.3886,27.0114,27.1246,991400.0],["2007-04-18",27.0815,27.5718,27.0707,27.4587,1026600.0],["2007-04-19",27.4156,27.4587,27.0276,27.0869,1330600.0],["2007-04-20",27.4587,27.5287,26.6073,27.4694,1491500.0],["2007-04-23",27.5233,27.7065,27.4479,27.491,1020100.0],["2007-04-24",27.6742,27.7227,27.3347,27.6149,1420900.0],["2007-04-25",26.9683,27.3186,26.7959,27.2378,2702600.0],["2007-04-26",27.2162,27.2162,26.7205,26.9522,1543200.0],["2007-04-27",26.936,26.9899,26.7905,26.8606,1918400.0],["2007-04-30",26.9414,27.0545,26.7366,26.769,1295700.0],["2007-05-01",26.8552,26.9091,25.8637,26.6774,1230700.0],["2007-05-02",26.6396,26.9629,26.5319,26.6558,1515200.0],["2007-05-03",26.6774,26.8821,26.3756,26.6073,1358900.0],["2007-05-04",26.6612,27.1246,26.5588,27.0384,1215500.0],["2007-05-07",27.1515,27.3132,26.8498,26.936,946100.0],["2007-05-08",26.8013,26.9414,26.6881,26.8013,702700.0],["2007-05-09",26.8013,27.2862,26.6989,27.2162,1026100.0],["2007-05-10",27.1246,27.3347,26.742,26.769,1881800.0],["2007-05-11",27.103,27.1354,26.7474,27.1354,1112200.0],["2007-05-14",27.0815,27.3186,26.5481,26.6181,1125100.0],["2007-05-15",26.7636,26.9899,26.3595,26.3918,802500.0],["2007-05-16",26.3972,26.6989,26.3972,26.6666,707800.0],["2007-05-17",26.6504,26.6504,26.1978,26.3379,944000.0],["2007-05-18",26.4079,26.7528,26.3972,26.7474,989000.0],["2007-05-21",26.645,26.8552,26.5965,26.6774,971400.0],["2007-05-22",26.645,26.7043,26.3972,26.5373,1132600.0],["2007-05-23",26.5373,27.1138,26.5373,27.0222,1484600.0],["2007-05-24",27.0222,27.0976,26.381,26.4457,978900.0],["2007-05-25",26.4996,26.672,26.2625,26.3972,734100.0],["2007-05-29",26.3648,26.6558,26.3648,26.4888,1017300.0],["2007-05-30",26.478,27.2485,26.4511,27.2378,1512700.0],["2007-05-31",27.3671,27.7604,27.3563,27.6688,1503100.0],["2007-06-01",27.6958,28.1538,27.6958,28.0029,1887100.0],["2007-06-04",27.8574,28.0783,27.7442,27.9274,1681000.0],["2007-06-05",27.9274,28.0137,27.7873,27.8412,1307600.0],["2007-06-06",27.8089,27.9382,27.6365,27.658,1206400.0],["2007-06-07",27.5179,27.6688,26.9091,26.9091,1674900.0],["2007-06-08",26.8282,27.1408,26.5804,27.0653,1423600.0],["2007-06-11",27.0869,27.5179,26.9414,27.4263,746200.0],["2007-06-12",27.3186,27.4694,26.8983,26.9037,1347900.0],["2007-06-13",27.2,27.7065,26.9144,27.7065,1123400.0],["2007-06-14",27.6634,28.0999,27.6634,28.0945,1081200.0],["2007-06-15",28.3154,28.8111,28.3154,28.7896,2243700.0],["2007-06-18",28.8273,28.8273,28.407,28.768,1201900.0],["2007-06-19",28.5525,28.8273,28.5363,28.7572,1262100.0],["2007-06-20",29.3194,29.8437,28.4653,28.4707,2490500.0],["2007-06-21",28.4167,28.6491,27.9843,28.6275,1315200.0],["2007-06-22",28.2491,28.5302,27.8653,28.0437,1722900.0],["2007-06-25",27.9194,28.4167,27.4924,27.5842,1747400.0],["2007-06-26",27.8653,28.087,27.7032,27.9356,1689600.0],["2007-06-27",27.6437,28.141,27.2275,28.114,1581300.0],["2007-06-28",28.114,28.6383,27.9032,28.4599,1285900.0],["2007-06-29",28.4978,28.7897,27.8005,28.0491,1485500.0],["2007-07-02",28.2978,28.7789,28.2653,28.7789,1295300.0],["2007-07-03",28.8654,29.2383,28.8654,28.941,1034200.0],["2007-07-05",28.6924,28.9843,28.5843,28.6708,1087400.0],["2007-07-06",28.714,29.0654,28.5248,28.9951,650200.0],["2007-07-09",29.0816,29.2005,28.7248,28.9464,1139700.0],["2007-07-10",28.6654,28.7789,27.5843,27.5897,1939300.0],["2007-07-11",27.2437,27.8545,27.2275,27.5734,2011100.0],["2007-07-12",27.8059,28.5518,27.5734,28.5518,1538000.0],["2007-07-13",28.5951,28.9464,28.4708,28.8167,1392400.0],["2007-07-16",28.9032,29.1789,28.7194,29.1572,1034300.0],["2007-07-17",29.2978,29.887,29.1897,29.8437,2125500.0],["2007-07-18",29.7302,29.7302,28.8383,29.141,1719700.0],["2007-07-19",29.3302,29.5897,28.9518,29.3897,1001400.0],["2007-07-20",29.3843,29.3897,28.2762,28.6924,1648300.0],["2007-07-23",29.0491,29.2491,28.714,28.8329,833400.0],["2007-07-24",28.5572,28.6167,27.7086,27.7951,1478200.0],["2007-07-25",27.7356,28.3032,27.314,27.968,1854900.0],["2007-07-26",27.5842,27.8491,26.5464,27.3896,2454400.0],["2007-07-27",27.4923,27.541,26.514,26.5302,2000700.0],["2007-07-30",26.4383,27.1789,26.3518,27.0437,1900000.0],["2007-07-31",27.4762,28.4437,27.4167,28.1789,3916900.0],["2007-08-01",28.0275,28.2437,26.6707,27.3518,4583000.0],["2007-08-02",27.3086,27.9302,26.7248,26.9626,2446000.0],["2007-08-03",26.9788,27.141,26.141,26.1572,3010000.0],["2007-08-06",26.368,28.368,26.1248,28.368,3789400.0],["2007-08-07",28.1464,29.7302,28.0545,29.4329,3341900.0],["2007-08-08",29.487,31.0546,29.487,30.7357,3465300.0],["2007-08-09",29.6491,30.0329,28.5248,28.6059,3758200.0],["2007-08-10",28.2707,28.3086,26.6113,27.3032,3753500.0],["2007-08-13",27.5518,28.6221,27.0545,27.141,2441400.0],["2007-08-14",27.2978,27.3464,26.2977,26.4977,1554500.0],["2007-08-15",26.4005,27.1302,26.0275,26.1356,1612100.0],["2007-08-16",25.8437,27.0221,24.4707,26.8923,4289900.0],["2007-08-17",28.0113,28.9735,26.9788,28.0816,2579800.0],["2007-08-20",28.1086,29.168,27.4059,28.0491,1666700.0],["2007-08-21",28.0005,28.7951,27.887,28.3951,1508700.0],["2007-08-22",28.7032,29.2437,27.914,28.6059,1233100.0],["2007-08-23",29.0221,29.0221,27.6437,27.8167,1239400.0],["2007-08-24",28.3518,28.5464,27.5842,28.4167,1731000.0],["2007-08-27",29.0708,29.1626,27.914,27.9194,1108900.0],["2007-08-28",27.7302,27.8383,26.3194,26.4221,2140600.0],["2007-08-29",26.7356,27.3896,26.2545,27.3896,1740700.0],["2007-08-30",27.4005,27.4059,26.7085,27.0383,1371500.0],["2007-08-31",27.2978,28.0924,27.2761,27.741,1398400.0],["2007-09-04",27.687,28.4762,27.5788,28.1843,1196300.0],["2007-09-05",28.0816,28.0924,27.0707,27.1194,1845000.0],["2007-09-06",27.2977,27.3572,26.6545,27.0383,1392300.0],["2007-09-07",26.6004,26.8761,26.3572,26.6545,2370300.0],["2007-09-10",26.8329,27.4978,26.5572,27.1464,2066600.0],["2007-09-11",27.3518,27.8491,27.2978,27.7572,1565200.0],["2007-09-12",27.7032,27.8707,27.541,27.6491,1179500.0],["2007-09-13",27.8924,28.9464,27.8383,28.7248,1530900.0],["2007-09-14",28.4816,28.6545,28.1789,28.6329,950900.0],["2007-09-17",28.5356,28.5356,27.768,28.087,1022900.0],["2007-09-18",28.114,29.8816,27.714,29.8816,2785600.0],["2007-09-19",30.0171,30.6082,29.8057,30.0009,1759800.0],["2007-09-20",29.7243,29.9358,29.1171,29.2255,1511600.0],["2007-09-21",29.5725,29.643,29.0954,29.2092,1832500.0],["2007-09-24",29.1713,29.746,29.0737,29.1821,830500.0],["2007-09-25",29.1008,29.5346,28.9435,29.399,1448800.0],["2007-09-26",29.5291,29.9195,29.2797,29.6105,956000.0],["2007-09-27",29.7948,30.131,29.3448,30.093,911400.0],["2007-09-28",30.1906,30.4021,29.9358,30.1961,1192400.0],["2007-10-01",30.3642,31.3944,30.2286,31.3293,1959700.0],["2007-10-02",31.3944,32.2131,31.2317,31.5028,1698900.0],["2007-10-03",31.2588,31.4757,30.7546,30.8738,913900.0],["2007-10-04",31.1178,31.4432,30.5268,30.7112,957600.0],["2007-10-05",30.5594,31.3347,30.3913,31.2914,1453900.0],["2007-10-08",31.1558,31.3727,31.0799,31.1287,938200.0],["2007-10-09",31.1612,31.736,30.9986,31.736,1525200.0],["2007-10-10",31.7034,31.7739,31.3022,31.557,1142000.0],["2007-10-11",31.7794,32.3162,31.2426,31.4757,1284300.0],["2007-10-12",31.5841,31.8552,31.4269,31.7577,874500.0],["2007-10-15",31.7902,31.9257,30.5106,30.8034,1383700.0],["2007-10-16",30.8142,30.9877,30.234,30.4726,1295800.0],["2007-10-17",30.9118,30.9118,29.7623,30.3371,1322600.0],["2007-10-18",30.3262,30.7112,29.9575,30.4618,1096700.0],["2007-10-19",30.3099,30.7003,29.2797,29.2906,1452800.0],["2007-10-22",29.0845,29.9846,28.9815,29.6538,1106900.0],["2007-10-23",30.0659,31.9691,29.8599,31.8444,2103800.0],["2007-10-24",31.6492,32.2999,30.8034,32.2294,2008600.0],["2007-10-25",32.224,32.8475,31.9474,32.5927,1630300.0],["2007-10-26",33.1837,34.2681,32.7553,33.4602,1955400.0],["2007-10-29",33.7096,34.1326,33.3843,34.0241,1363300.0],["2007-10-30",33.9591,34.2302,33.4711,34.0729,1254700.0],["2007-10-31",34.241,35.076,33.8398,34.832,2046200.0],["2007-11-01",34.3657,34.6965,33.5795,33.8615,2476200.0],["2007-11-02",34.1,34.1434,32.6794,34.0079,2104200.0],["2007-11-05",33.7259,34.1814,33.0698,33.8723,2076500.0],["2007-11-06",33.9374,34.6477,33.2379,34.6477,1380300.0],["2007-11-07",34.1814,34.3224,32.4463,32.4463,1979500.0],["2007-11-08",32.4734,33.059,31.1937,32.8692,2972100.0],["2007-11-09",32.1535,32.6523,31.7197,31.7739,2831800.0],["2007-11-12",31.6546,33.1945,31.6546,32.3107,2299300.0],["2007-11-13",32.5276,34.4687,32.468,34.4687,1833900.0],["2007-11-14",34.5663,35.3959,34.344,34.9025,2575500.0],["2007-11-15",34.9025,35.2279,34.0512,34.4145,3093800.0],["2007-11-16",34.5663,35.3309,34.1976,35.0814,2658600.0],["2007-11-19",34.9134,35.2224,33.3897,33.5036,2812300.0],["2007-11-20",33.7693,33.9753,32.2619,32.9777,3200000.0],["2007-11-21",32.533,32.533,30.6841,30.9606,4802800.0],["2007-11-23",31.5028,32.2673,31.313,32.0179,1106100.0],["2007-11-26",31.7956,32.1264,30.5105,30.5268,1551200.0],["2007-11-27",30.7491,31.5896,30.478,31.3618,2647800.0],["2007-11-28",31.7576,33.2108,31.454,33.1186,2225100.0],["2007-11-29",32.9614,33.0752,32.1535,32.636,1702000.0],["2007-11-30",33.2542,34.1542,32.9776,33.3355,2475700.0],["2007-12-03",33.4819,33.5307,32.3487,32.5493,1964100.0],["2007-12-04",32.5493,33.1024,32.2999,32.8475,2014500.0],["2007-12-05",33.2162,34.1,33.1186,33.8398,2070100.0],["2007-12-06",33.6879,34.9296,33.6879,34.8971,1133100.0],["2007-12-07",35.0381,35.4935,33.856,34.0675,1817700.0],["2007-12-10",34.2302,34.8266,34.1705,34.5555,1608400.0],["2007-12-11",34.4796,35.1899,33.0264,33.059,1457000.0],["2007-12-12",33.7205,34.5338,33.2759,33.8669,1893900.0],["2007-12-13",33.5741,34.6206,33.2596,34.5121,2198400.0],["2007-12-14",34.1976,34.8374,33.7801,33.8886,1535900.0],["2007-12-17",33.791,33.8343,32.6686,32.7987,1704900.0],["2007-12-18",32.7228,33.1945,31.9908,32.7879,1807800.0],["2007-12-19",32.5981,33.1837,32.4083,32.88,1509700.0],["2007-12-20",33.1457,33.2487,32.0071,32.3541,2038700.0],["2007-12-21",32.2945,33.3192,32.2945,33.1783,1900600.0],["2007-12-24",33.3084,34.2464,33.3084,34.1597,530100.0],["2007-12-26",33.9692,34.0835,33.5392,33.8875,855700.0],["2007-12-27",33.7242,33.942,32.7608,32.7826,1238600.0],["2007-12-28",33.0439,33.3541,32.4887,32.7554,827800.0],["2007-12-31",32.3853,33.4467,32.3853,33.1364,843500.0],["2008-01-02",32.5486,32.8861,31.841,32.0098,1761100.0],["2008-01-03",32.1512,32.5486,31.8954,32.0805,1235800.0],["2008-01-04",31.5689,31.5689,29.9088,29.9523,2555700.0],["2008-01-07",30.2571,30.6,28.9835,29.5223,3398300.0],["2008-01-08",29.8162,29.9197,27.9003,27.933,3073700.0],["2008-01-09",27.9493,28.1181,26.3056,27.4377,5469900.0],["2008-01-10",27.4758,29.027,27.2363,28.5045,4088200.0],["2008-01-11",28.1725,28.6623,27.1601,28.3358,3273600.0],["2008-01-14",28.7603,28.978,28.4719,28.891,1731800.0],["2008-01-15",28.3684,28.646,26.6975,27.1329,3190300.0],["2008-01-16",26.9533,27.7643,26.3437,26.7138,5102600.0],["2008-01-17",26.7845,27.3343,25.7667,25.8647,5065100.0],["2008-01-18",25.9354,27.4867,25.266,25.9844,5142200.0],["2008-01-22",24.7652,28.1561,24.4659,27.0458,7013400.0],["2008-01-23",26.4253,28.5317,25.3095,28.4555,4456400.0],["2008-01-24",28.5208,29.6584,28.3902,29.3264,3833800.0],["2008-01-25",29.6802,30.6762,28.2432,28.3086,3163400.0],["2008-01-28",28.8038,28.8038,27.6881,28.4555,4004500.0],["2008-01-29",29.3971,30.5238,27.7098,28.7603,4197700.0],["2008-01-30",27.6119,29.6911,27.5193,27.8731,4151900.0],["2008-01-31",27.3234,27.699,26.7737,27.5357,8646700.0],["2008-02-01",27.3506,28.4555,27.3506,28.363,3559300.0],["2008-02-04",28.3031,28.4337,27.7588,28.1997,2381700.0],["2008-02-05",27.4867,27.7044,26.7954,26.8662,3184200.0],["2008-02-06",27.1329,27.9384,26.741,26.8118,3534800.0],["2008-02-07",26.7247,28.0146,26.7247,27.6391,3048600.0],["2008-02-08",27.4377,27.7098,26.9587,27.0676,2665100.0],["2008-02-11",26.9696,27.0621,26.3763,26.8499,2403700.0],["2008-02-12",27.0512,27.7534,26.9424,27.2907,2274900.0],["2008-02-13",26.4308,27.6663,26.4308,27.5411,3408200.0],["2008-02-14",27.7153,27.7588,26.8662,26.9043,2739600.0],["2008-02-15",26.9424,27.0186,26.3273,26.7954,2546400.0],["2008-02-19",27.1764,27.4812,26.2239,26.3763,1743500.0],["2008-02-20",26.1259,27.2145,25.9246,27.1002,2002300.0],["2008-02-21",27.2091,27.4268,26.545,26.5723,2021600.0],["2008-02-22",26.7084,26.9424,26.0879,26.9424,3024600.0],["2008-02-25",26.9424,27.8949,26.6049,27.7371,1880700.0],["2008-02-26",27.4268,29.0869,27.4268,28.6678,2700500.0],["2008-02-27",28.548,30.0557,28.4555,29.5223,3046000.0],["2008-02-28",29.2284,29.2556,28.3684,28.7059,2448300.0],["2008-02-29",28.548,28.548,27.2472,27.503,2478000.0],["2008-03-03",27.5084,27.7044,26.8553,27.2036,2459200.0],["2008-03-04",26.9533,27.4867,26.4634,27.073,2859500.0],["2008-03-05",27.1057,27.7262,26.4961,26.7138,3622000.0],["2008-03-06",26.6811,26.7083,25.8538,25.881,3642900.0],["2008-03-07",25.6252,26.4525,25.2388,25.7722,2912200.0],["2008-03-10",25.5055,25.9191,24.504,24.504,4456700.0],["2008-03-11",25.451,27.1819,25.217,27.1764,5161900.0],["2008-03-12",27.1546,27.5155,26.3451,26.4271,2756600.0],["2008-03-13",25.6833,26.356,24.4035,26.017,5009800.0],["2008-03-14",26.4217,26.6295,24.584,25.3169,2815900.0],["2008-03-17",24.2121,25.574,23.5175,25.1802,6247200.0],["2008-03-18",25.9951,26.9522,25.8365,26.8701,4555800.0],["2008-03-19",27.0178,27.5648,26.2631,26.3506,3463700.0],["2008-03-20",26.5092,27.7124,26.0826,27.6905,3362500.0],["2008-03-24",27.9148,29.293,27.7507,28.5219,2894900.0],["2008-03-25",28.0296,29.5337,28.0296,29.1891,2490900.0],["2008-03-26",29.0742,29.3204,28.1664,28.1937,3195700.0],["2008-03-27",28.0843,28.3851,27.2858,27.4882,3088800.0],["2008-03-28",27.6796,27.8929,26.7389,26.7498,1992100.0],["2008-03-31",26.7662,27.7671,26.2576,27.346,2719100.0],["2008-04-01",28.3632,29.7469,27.789,29.7415,3646800.0],["2008-04-02",29.3696,30.5728,29.3368,30.0314,2931200.0],["2008-04-03",29.8071,30.3103,29.3258,29.9384,1560200.0],["2008-04-04",30.2118,30.3157,29.4516,29.7141,1365500.0],["2008-04-07",30.3704,30.5126,29.6321,30.0204,1472000.0],["2008-04-08",29.4571,30.1134,29.3586,29.8399,1472300.0],["2008-04-09",29.8399,30.2829,28.8391,28.8992,2018000.0],["2008-04-10",29.0195,29.4571,28.5492,28.9977,1960000.0],["2008-04-11",28.8992,29.1344,28.0734,28.0788,2120200.0],["2008-04-14",27.9038,28.2757,27.3186,27.5757,2511700.0],["2008-04-15",27.7999,28.1281,27.5483,27.8874,1901800.0],["2008-04-16",28.1828,28.9867,28.0132,28.7023,2010600.0],["2008-04-17",28.675,29.5336,28.221,29.3969,1850400.0],["2008-04-18",30.1681,30.7205,29.6376,29.7524,1884200.0],["2008-04-21",29.4079,29.7251,29.0524,29.3915,1495300.0],["2008-04-22",29.0195,29.3915,28.757,29.0141,2112300.0],["2008-04-23",29.1836,29.6977,28.6203,29.468,2460700.0],["2008-04-24",29.6485,33.4058,29.6485,32.9464,6661300.0],["2008-04-25",32.8152,32.8425,32.0167,32.5745,3888400.0],["2008-04-28",32.6948,33.4824,32.1206,33.1214,2551500.0],["2008-04-29",32.7878,33.0832,32.2682,32.5526,2099700.0],["2008-04-30",31.6721,32.8972,31.5901,32.0276,2916400.0],["2008-05-01",32.0221,33.9582,31.7159,33.7777,2943100.0],["2008-05-02",34.0075,34.4559,33.4168,33.7231,2369400.0],["2008-05-05",33.8653,34.1551,33.4004,33.6629,1214800.0],["2008-05-06",33.5535,34.5708,33.1105,34.5161,1712800.0],["2008-05-07",34.2919,34.3356,32.8261,32.9191,2463400.0],["2008-05-08",33.1652,33.4277,32.394,32.8316,1854700.0],["2008-05-09",32.3229,33.4113,32.3229,33.0722,1928300.0],["2008-05-12",33.4988,34.527,33.2254,34.3848,1667100.0],["2008-05-13",34.4778,34.5981,33.6191,34.0129,2028400.0],["2008-05-14",34.4505,34.7294,33.6629,33.8489,2119600.0],["2008-05-15",34.0293,34.7622,33.7559,34.7622,1620800.0],["2008-05-16",34.6966,34.8388,33.5644,33.9363,2301800.0],["2008-05-19",34.0403,34.7513,33.6903,33.8379,1847200.0],["2008-05-20",33.6684,33.9035,32.6511,32.8808,3277400.0],["2008-05-21",32.4651,33.3566,31.5299,31.6721,2525800.0],["2008-05-22",31.4533,32.2956,31.4533,32.1534,2131800.0],["2008-05-23",31.8635,32.1534,31.3221,31.426,1319000.0],["2008-05-27",31.6612,32.2409,31.426,32.0386,1984700.0],["2008-05-28",31.8362,32.3011,31.3275,31.9018,1405900.0],["2008-05-29",31.9675,33.3402,31.9675,32.5909,1732300.0],["2008-05-30",32.6894,32.8371,31.5682,31.6776,4784000.0],["2008-06-02",31.7159,31.8034,30.6877,31.2291,2300800.0],["2008-06-03",31.4643,32.7933,31.3166,31.962,2649800.0],["2008-06-04",32.1261,32.5691,31.6065,31.9182,1727400.0],["2008-06-05",31.9401,33.7176,31.9401,33.6957,3157700.0],["2008-06-06",33.4879,33.4879,31.9073,31.9237,3058100.0],["2008-06-09",32.3065,32.3393,30.983,31.5135,1808500.0],["2008-06-10",30.7259,32.58,30.7259,32.1698,2023600.0],["2008-06-11",32.1698,32.4268,31.0103,31.0486,2559100.0],["2008-06-12",32.6304,33.5037,32.0647,32.8501,3901900.0],["2008-06-13",33.8607,34.5583,32.938,34.5088,3440800.0],["2008-06-16",34.1134,34.9208,33.8333,34.377,2563500.0],["2008-06-17",34.0749,34.6187,33.2401,33.2456,2381300.0],["2008-06-18",33.1083,34.053,32.7513,33.6355,2374900.0],["2008-06-19",33.4268,34.3276,32.7787,34.2507,2405100.0],["2008-06-20",34.1244,34.355,32.4492,32.7183,3055500.0],["2008-06-23",32.8282,33.0643,31.7681,32.2899,2029200.0],["2008-06-24",32.3998,32.8776,31.6967,32.2405,2454500.0],["2008-06-25",32.603,33.1961,32.0647,32.3723,2129500.0],["2008-06-26",32.1691,32.246,31.0102,31.12,2546000.0],["2008-06-27",31.0926,31.5704,30.5104,31.0322,2202200.0],["2008-06-30",31.0157,31.5924,30.6202,31.0157,2566600.0],["2008-07-01",30.1479,30.2962,29.0549,30.071,4859800.0],["2008-07-02",30.3786,30.7575,29.0604,29.1702,2937500.0],["2008-07-03",29.5492,29.9556,28.6539,28.9285,2219700.0],["2008-07-07",29.1043,29.4394,27.6104,28.0388,4283100.0],["2008-07-08",28.0992,29.8623,27.5499,29.8623,4351900.0],["2008-07-09",29.8348,30.049,28.1377,28.264,3103100.0],["2008-07-10",28.0607,29.6645,27.5939,28.8077,4639300.0],["2008-07-11",28.0113,28.9999,26.9623,27.8905,4832000.0],["2008-07-14",28.5221,28.934,26.9019,26.9019,3649800.0],["2008-07-15",26.9128,27.1545,25.7814,25.9407,6926900.0],["2008-07-16",26.1878,28.4287,25.364,28.4068,4064300.0],["2008-07-17",28.4672,30.7575,28.4397,30.0051,4346400.0],["2008-07-18",30.1369,30.2083,28.9066,30.0655,3268100.0],["2008-07-21",30.1039,30.6477,29.4448,29.7634,2738500.0],["2008-07-22",29.1427,31.2024,28.0607,31.1914,5023600.0],["2008-07-23",31.4606,33.0424,30.6037,32.5426,5157500.0],["2008-07-24",32.2844,33.2291,30.7026,30.763,5641000.0],["2008-07-25",31.153,31.4111,29.659,31.0981,3444300.0],["2008-07-28",31.1969,31.6528,30.0325,30.1039,3092200.0],["2008-07-29",30.2522,32.5865,29.9501,32.57,4169200.0],["2008-07-30",32.9435,33.2291,32.0208,33.0973,3371500.0],["2008-07-31",31.6308,33.3005,31.4441,32.8721,2379000.0],["2008-08-01",33.2181,33.2236,31.6528,32.8172,3039300.0],["2008-08-04",33.0588,33.1577,31.9109,32.6854,3279300.0],["2008-08-05",32.9325,34.1244,32.614,34.0255,4220900.0],["2008-08-06",33.9321,34.2891,33.5641,34.0035,2910300.0],["2008-08-07",33.7069,33.7069,31.9713,32.0702,3107800.0],["2008-08-08",32.3283,33.5147,31.867,33.2346,2840900.0],["2008-08-11",33.2346,34.5033,32.5975,33.7289,2646200.0],["2008-08-12",33.6465,33.6685,32.3448,32.6305,3009900.0],["2008-08-13",32.581,32.581,31.3617,31.9329,2391500.0],["2008-08-14",31.6089,33.339,31.5924,33.1852,1872500.0],["2008-08-15",33.1742,33.8882,32.9161,33.1193,2662600.0],["2008-08-18",33.3225,33.3939,31.9054,32.1636,2612100.0],["2008-08-19",31.5374,31.845,30.6751,31.3177,2745000.0],["2008-08-20",31.1365,32.257,30.7575,31.8945,2247700.0],["2008-08-21",31.4331,32.2789,31.2738,31.9933,1941200.0],["2008-08-22",32.4547,32.8117,31.7791,32.3943,2413300.0],["2008-08-25",32.3393,32.3393,31.1145,31.3287,2045200.0],["2008-08-26",31.3562,31.4605,30.8289,31.3727,1722400.0],["2008-08-27",31.0431,31.9549,30.9827,31.7462,1641200.0],["2008-08-28",31.2738,32.9545,31.2738,32.9545,1814400.0],["2008-08-29",32.6799,32.8611,32.1306,32.603,2140800.0],["2008-09-02",33.6081,33.7619,32.0922,32.5645,3125300.0],["2008-09-03",32.7403,32.9655,32.1251,32.8886,1635900.0],["2008-09-04",32.4382,32.8941,31.3287,31.3507,2393500.0],["2008-09-05",31.2518,32.1141,30.3456,32.0537,3311500.0],["2008-09-08",33.5037,35.146,32.8337,33.9981,4914200.0],["2008-09-09",33.6191,34.042,31.7791,31.9054,4038200.0],["2008-09-10",31.9054,32.7952,30.8948,31.9384,3374600.0],["2008-09-11",31.0174,32.0983,30.5651,32.0322,4934200.0],["2008-09-12",32.352,32.352,31.3648,31.6792,3540600.0],["2008-09-15",30.4383,31.3703,29.6606,29.7709,6254100.0],["2008-09-16",29.0484,32.4458,28.9051,32.148,7911800.0],["2008-09-17",31.4365,31.4475,28.723,29.4897,7554300.0],["2008-09-18",29.975,33.3006,27.449,32.6829,8982600.0],["2008-09-19",37.6411,38.7165,26.3405,35.8542,60800.0],["2008-09-22",35.2475,35.8487,30.9236,31.9384,3302300.0],["2008-09-23",31.3262,31.988,30.6092,30.7471,2228400.0],["2008-09-24",31.3042,33.058,30.9071,32.3741,1496400.0],["2008-09-25",33.0911,33.1462,31.602,31.9825,1862800.0],["2008-09-26",31.1332,33.7639,30.9015,33.604,1789500.0],["2008-09-29",33.593,33.6426,27.5759,27.5759,3454900.0],["2008-09-30",28.6789,31.988,27.8572,29.622,2234700.0],["2008-10-01",29.6055,31.1608,28.9988,30.6313,1566600.0],["2008-10-02",30.6478,31.988,27.7193,28.0833,2127300.0],["2008-10-03",29.9143,31.1552,27.4601,27.5097,1969100.0],["2008-10-06",27.2836,29.0925,24.6363,28.7782,2749400.0],["2008-10-07",28.712,28.9492,25.5353,25.9103,2527800.0],["2008-10-08",24.8183,28.2101,24.2723,25.3974,2519900.0],["2008-10-09",26.2192,26.2192,21.2776,22.0607,5968800.0],["2008-10-10",20.5385,22.5405,19.441,22.0552,7742200.0],["2008-10-13",23.6215,24.7521,22.3916,24.3771,4018800.0],["2008-10-14",25.425,26.0316,22.9597,24.0076,4870300.0],["2008-10-15",23.6325,23.9469,20.1304,20.2683,4823300.0],["2008-10-16",20.533,22.3089,18.9226,22.0662,5161000.0],["2008-10-17",21.0735,23.1196,21.0294,21.7684,3197000.0],["2008-10-20",22.0607,22.6894,21.3106,22.1324,3137100.0],["2008-10-21",21.5864,21.9228,20.0201,20.3069,4236400.0],["2008-10-22",19.3086,19.7554,17.5879,18.0622,7150900.0],["2008-10-23",17.814,18.8674,15.1667,17.075,6930600.0],["2008-10-24",15.2274,18.0898,14.6924,17.3563,7319400.0],["2008-10-27",17.0529,18.5806,17.0419,17.6486,4881300.0],["2008-10-28",18.2056,20.3014,17.2349,20.2683,6801800.0],["2008-10-29",20.158,21.7574,19.6009,20.715,4750500.0],["2008-10-30",21.8953,22.0552,20.6102,21.3768,4056100.0],["2008-10-31",21.2169,22.0552,20.4448,21.807,3715900.0],["2008-11-03",21.6912,22.2206,21.3548,21.636,4131100.0],["2008-11-04",22.1655,23.1638,21.6085,23.1527,3573000.0],["2008-11-05",22.8328,23.3513,20.5716,20.9577,3301900.0],["2008-11-06",21.3713,21.3713,19.2369,19.4631,4202100.0],["2008-11-07",19.9153,20.715,19.3252,20.0366,2259200.0],["2008-11-10",20.1525,20.5385,19.2149,19.4962,2711000.0],["2008-11-11",19.27,19.27,17.9243,18.2332,3087700.0],["2008-11-12",17.9795,18.5089,17.5714,17.5769,2655000.0],["2008-11-13",17.7534,18.0181,15.7679,17.974,7306400.0],["2008-11-14",17.5438,18.7682,17.2625,17.3783,2722500.0],["2008-11-17",17.0529,17.4059,15.972,15.972,4388300.0],["2008-11-18",16.176,16.5897,15.2826,16.1209,4960100.0],["2008-11-19",16.005,16.1043,14.4608,14.5601,6194000.0],["2008-11-20",13.7879,15.6466,13.7052,13.8596,8112000.0],["2008-11-21",14.8303,15.4425,13.3798,15.3432,8455000.0],["2008-11-24",15.2991,16.9923,15.0564,16.7882,5621000.0],["2008-11-25",17.2349,17.621,15.7458,16.5621,3088400.0],["2008-11-26",16.0878,18.3214,15.4425,18.2828,3494900.0],["2008-11-28",18.3159,18.9005,18.2277,18.8674,1364900.0],["2008-12-01",18.1946,18.4041,15.63,15.6355,2839200.0],["2008-12-02",16.1043,16.5345,15.3046,16.3856,3512700.0],["2008-12-03",15.7679,17.2625,15.2329,17.1963,4078700.0],["2008-12-04",16.8213,18.6468,16.5731,17.3728,4283800.0],["2008-12-05",17.1632,19.2039,16.3415,19.1983,5200400.0],["2008-12-08",20.0697,20.4448,19.2369,20.2076,3709200.0],["2008-12-09",18.9557,19.9153,18.349,18.8233,4328200.0],["2008-12-10",19.1156,19.441,18.2552,18.9943,2923500.0],["2008-12-11",18.2332,19.3748,17.4776,17.5327,2875300.0],["2008-12-12",16.733,17.6651,16.551,17.3342,4690400.0],["2008-12-15",17.3673,17.9574,16.8654,17.2404,2397000.0],["2008-12-16",17.5406,18.8133,17.4461,18.7966,4220600.0],["2008-12-17",18.1853,19.2357,18.1853,18.7188,3817900.0],["2008-12-18",18.6966,19.0745,17.9074,18.0019,3039600.0],["2008-12-19",18.0074,18.8578,17.9908,18.491,2493200.0],["2008-12-22",18.5743,18.6355,17.8185,18.013,2449400.0],["2008-12-23",18.4354,18.6077,17.485,17.5572,1673200.0],["2008-12-24",17.8296,17.9685,17.5128,17.9685,621400.0],["2008-12-26",18.4243,18.4243,17.4183,17.8185,759900.0],["2008-12-29",17.6017,17.963,16.9792,17.385,1688200.0],["2008-12-30",17.2849,18.5743,17.2627,18.5743,1968500.0],["2008-12-31",18.8133,19.9138,18.7411,19.697,3071400.0],["2009-01-02",19.6915,20.4195,18.7689,20.2306,2238900.0],["2009-01-05",20.0082,20.9809,19.6025,20.5696,3565500.0],["2009-01-06",20.7697,21.0698,19.7971,20.2861,3964900.0],["2009-01-07",20.0083,20.0083,18.9134,18.9467,2211900.0],["2009-01-08",19.2468,19.2468,18.4131,18.9022,2885600.0],["2009-01-09",18.5521,18.7299,17.5739,17.6795,3420700.0],["2009-01-12",17.6795,18.0297,16.9181,17.0959,2640000.0],["2009-01-13",16.9459,17.7073,16.6847,17.2682,3492700.0],["2009-01-14",17.1738,17.1738,16.1011,16.14,4215400.0],["2009-01-15",16.1678,16.3957,15.1062,15.7787,7298800.0],["2009-01-16",16.3345,16.8681,15.6453,16.2789,6659500.0],["2009-01-20",16.1178,16.4901,14.9562,14.9895,6834200.0],["2009-01-21",16.3456,16.5402,14.8283,16.479,6328100.0],["2009-01-22",16.0733,16.4234,15.2174,15.6509,4710900.0],["2009-01-23",15.0284,16.7458,14.9451,16.6402,4877500.0],["2009-01-26",16.9681,17.2849,15.9566,16.2456,4952000.0],["2009-01-27",16.3568,16.6735,15.8454,16.5235,2889400.0],["2009-01-28",17.0904,18.6188,16.9792,18.5632,5945100.0],["2009-01-29",17.6462,17.8463,16.5902,16.5902,6125000.0],["2009-01-30",15.8121,16.479,15.1952,15.3285,5409700.0],["2009-02-02",15.1118,15.3952,14.7005,15.3174,4568000.0],["2009-02-03",15.423,15.423,14.4282,14.7672,5900700.0],["2009-02-04",15.0673,15.4064,14.7227,14.9228,3787700.0],["2009-02-05",14.6505,15.3174,14.5004,14.9673,4884900.0],["2009-02-06",15.1451,16.0511,15.0117,16.0177,4433400.0],["2009-02-09",16.0288,16.2512,15.6453,16.1567,4947400.0],["2009-02-10",15.8399,16.1567,14.606,14.6838,5852500.0],["2009-02-11",14.7505,15.2063,14.5949,15.1952,3180300.0],["2009-02-12",14.7728,15.323,14.506,15.2674,4418900.0],["2009-02-13",15.0784,15.4842,14.7339,14.8283,3137700.0],["2009-02-17",14.1225,14.317,13.8279,13.8446,5002800.0],["2009-02-18",14.0502,14.1892,13.5222,14.0113,3511900.0],["2009-02-19",14.317,14.367,13.4389,13.4389,3779700.0],["2009-02-20",12.9387,13.8502,12.922,13.5611,5172500.0],["2009-02-23",13.3944,14.0002,12.5552,12.5941,5708900.0],["2009-02-24",12.8275,13.8946,12.6163,13.8946,4915900.0],["2009-02-25",13.5667,13.9558,13.0387,13.5056,4426000.0],["2009-02-26",13.55,13.7501,13.0276,13.1665,3622000.0],["2009-02-27",12.8998,13.2221,12.6385,12.6385,4443100.0],["2009-03-02",12.5329,13.0109,11.966,12.055,7574300.0],["2009-03-03",12.2162,12.344,11.7771,11.8882,5044300.0],["2009-03-04",12.2995,12.733,11.7437,12.3773,5822100.0],["2009-03-05",12.1106,12.2273,11.4936,11.677,10298700.0],["2009-03-06",12.0327,12.055,11.1657,11.7104,7417500.0],["2009-03-09",11.5492,11.9494,11.3991,11.766,4466700.0],["2009-03-10",11.9271,13.7112,11.8382,13.7112,8757700.0],["2009-03-11",13.6834,14.1003,13.161,13.9169,7217200.0],["2009-03-12",14.0291,14.8824,13.5969,14.8207,6610600.0],["2009-03-13",14.8431,14.9217,13.6979,14.8488,4829300.0],["2009-03-16",15.0677,15.2979,13.973,13.9955,4135100.0],["2009-03-17",14.1133,15.0396,13.8326,14.7814,4146600.0],["2009-03-18",14.5961,16.0277,14.2649,15.9435,6060900.0],["2009-03-19",16.2971,16.4319,14.22,14.2312,6117700.0],["2009-03-20",14.4389,14.6747,13.7653,13.9674,4983400.0],["2009-03-23",14.4839,16.6733,14.467,16.5049,6079800.0],["2009-03-24",16.1119,16.2185,14.9274,14.9891,4998800.0],["2009-03-25",15.4382,16.1175,14.9554,15.8312,6532800.0],["2009-03-26",15.9266,17.0045,15.8368,16.8585,6437900.0],["2009-03-27",16.4206,17.0775,16.3252,16.3477,4150000.0],["2009-03-30",15.7526,16.168,15.3035,15.3652,4466700.0],["2009-03-31",15.6403,16.3926,15.3933,16.2017,5782600.0],["2009-04-01",15.7358,16.4768,15.4214,16.3028,4651600.0],["2009-04-02",16.8024,17.6108,16.5217,17.3133,6131600.0],["2009-04-03",17.4031,18.1048,16.8024,18.0992,4501900.0],["2009-04-06",17.7736,17.9083,17.2515,17.4929,3248700.0],["2009-04-07",16.9259,17.1112,16.1736,16.2073,4412100.0],["2009-04-08",16.3252,16.8417,16.1905,16.5554,4306100.0],["2009-04-09",17.1505,18.9132,16.9259,18.8908,7783800.0],["2009-04-13",18.3518,19.2501,18.1722,19.1097,4822700.0],["2009-04-14",19.0816,19.3848,18.1666,18.2339,4834000.0],["2009-04-15",18.4529,19.2444,17.9027,19.0816,3464600.0],["2009-04-16",19.2051,19.8058,18.7448,19.5588,3579400.0],["2009-04-17",19.5476,20.3167,19.1658,19.963,4553500.0],["2009-04-20",19.3736,19.6486,18.4529,18.4585,5668600.0],["2009-04-21",18.1385,20.3616,17.9869,20.3448,5292800.0],["2009-04-22",20.704,21.591,20.3784,20.5019,7320900.0],["2009-04-23",20.8556,21.8774,20.5749,21.7033,5119600.0],["2009-04-24",21.4451,22.4107,21.0016,22.0121,5846800.0],["2009-04-27",21.4507,22.0177,21.2767,21.737,5979200.0],["2009-04-28",21.2205,21.4058,20.7883,20.9904,3166800.0],["2009-04-29",21.0577,22.0121,20.9735,21.9279,4067000.0],["2009-04-30",22.2928,22.5061,21.4675,21.6247,4418700.0],["2009-05-01",21.4058,21.8886,21.3497,21.5742,2418200.0],["2009-05-04",21.911,23.3931,21.49,23.1742,4831000.0],["2009-05-05",22.7307,23.1124,22.5791,22.8149,4232700.0],["2009-05-06",22.8486,23.1349,22.3433,23.017,4568700.0],["2009-05-07",23.2247,23.4549,21.4395,21.6416,5386500.0],["2009-05-08",21.984,22.9833,21.6416,22.9833,4627600.0],["2009-05-11",22.1917,22.3602,21.2935,21.316,4475500.0],["2009-05-12",21.6809,22.3602,21.0521,21.8942,4313500.0],["2009-05-13",21.3665,21.6865,20.4402,20.5637,4023800.0],["2009-05-14",20.3841,21.1363,20.2662,20.9511,3614400.0],["2009-05-15",20.9174,21.1026,20.5862,20.7434,3417500.0],["2009-05-18",21.2093,22.523,21.1588,22.4893,3640000.0],["2009-05-19",22.1468,22.4949,21.7651,21.8325,2868300.0],["2009-05-20",22.1917,22.5286,21.2767,21.4507,3405500.0],["2009-05-21",20.9791,21.3777,20.7546,21.1419,4301500.0],["2009-05-22",21.1981,21.8605,20.923,21.417,2520300.0],["2009-05-26",21.2767,22.4556,21.1588,22.45,3653000.0],["2009-05-27",22.3545,22.4051,21.0577,21.1532,3320000.0],["2009-05-28",21.6023,22.3096,21.2823,22.1917,3513200.0],["2009-05-29",22.2928,22.871,21.883,22.7756,3000800.0],["2009-06-01",23.1686,23.9994,23.017,23.2472,3887300.0],["2009-06-02",23.3875,23.8759,23.0282,23.5503,4240500.0],["2009-06-03",23.7187,24.2071,23.3201,23.9433,4594700.0],["2009-06-04",23.6121,24.0612,23.4829,24.0106,3864600.0],["2009-06-05",24.2745,24.3026,23.3763,23.6177,3409600.0],["2009-06-08",23.3931,24.0892,23.1573,23.8815,2513800.0],["2009-06-09",24.2913,25.1334,24.0275,25.0829,4150500.0],["2009-06-10",25.0829,25.2064,23.9657,24.6506,3250200.0],["2009-06-11",24.6845,25.0402,24.453,24.4982,2515600.0],["2009-06-12",24.3966,24.4191,23.9223,24.3683,1901000.0],["2009-06-15",23.9336,24.0917,23.6061,23.6964,3188500.0],["2009-06-16",23.1205,23.7981,23.1205,23.2673,2630800.0],["2009-06-17",22.8665,23.5722,22.8665,23.0471,2990900.0],["2009-06-18",23.177,23.5609,22.9229,23.2956,2338300.0],["2009-06-19",23.5722,23.8884,23.3351,23.8715,3129900.0],["2009-06-22",23.7811,23.7811,22.0196,22.0986,3803800.0],["2009-06-23",22.0873,23.3746,22.0873,22.8608,5308900.0],["2009-06-24",23.1149,23.5835,22.8157,23.0923,3404000.0],["2009-06-25",23.0471,23.6513,22.7479,23.5327,3085100.0],["2009-06-26",23.3746,23.8037,23.1827,23.64,2242100.0],["2009-06-29",23.64,23.7585,23.3633,23.6343,1899000.0],["2009-06-30",23.4367,23.7077,23.2448,23.5271,3090800.0],["2009-07-01",23.6964,23.911,23.2222,23.3238,2464100.0],["2009-07-02",22.8552,23.0528,22.2454,22.3019,2931100.0],["2009-07-06",22.8608,22.8608,21.9631,22.5334,3231400.0],["2009-07-07",22.4204,22.5785,21.455,21.5114,3036700.0],["2009-07-08",21.6469,21.9179,20.704,21.0597,5191500.0],["2009-07-09",21.2856,21.6469,21.1275,21.2235,2889300.0],["2009-07-10",21.0597,21.5453,20.8904,21.1783,3221100.0],["2009-07-13",21.3308,22.4825,21.1614,22.3583,3611500.0],["2009-07-14",22.4769,22.9512,22.1212,22.8439,2997100.0],["2009-07-15",23.1262,23.8094,23.0076,23.6456,4040600.0],["2009-07-16",23.5045,23.6456,22.9399,23.5384,2566500.0],["2009-07-17",23.5101,23.7642,23.0867,23.5327,2360000.0],["2009-07-20",23.7021,24.4474,23.6739,24.3514,2456400.0],["2009-07-21",24.6111,24.7297,24.1312,24.4304,2212300.0],["2009-07-22",24.3796,24.8821,23.9166,24.6676,2282500.0],["2009-07-23",24.5772,26.2541,24.3062,26.1186,3923000.0],["2009-07-24",26.1129,26.3952,24.9555,25.6613,2968100.0],["2009-07-27",25.9548,26.2541,25.537,26.2089,2183100.0],["2009-07-28",26.017,26.3388,25.6613,25.9605,2591700.0],["2009-07-29",25.5032,26.2428,25.5032,26.1242,1842100.0],["2009-07-30",26.3953,27.3664,25.9549,26.3896,3351500.0],["2009-07-31",26.4291,26.5759,26.1807,26.3727,2498100.0],["2009-08-03",26.8018,27.1575,26.3501,26.6154,2129100.0],["2009-08-04",26.6437,27.1066,26.2485,26.8187,2274600.0],["2009-08-05",26.8187,27.0897,26.3331,26.9655,2746100.0],["2009-08-06",27.2704,27.293,26.4687,26.559,2195200.0],["2009-08-07",26.638,27.7503,26.5703,27.4906,2096600.0],["2009-08-10",27.2591,27.4285,26.5082,26.6945,1668900.0],["2009-08-11",26.6776,27.0107,26.1186,26.1863,1941100.0],["2009-08-12",26.1581,26.8187,25.9944,26.5308,2005700.0],["2009-08-13",26.6663,26.8865,25.9379,26.2315,2158400.0],["2009-08-14",26.1638,26.2597,25.5483,25.8306,1572200.0],["2009-08-17",25.266,25.3677,24.7127,24.7974,1991300.0],["2009-08-18",24.7071,25.3507,24.7071,25.2547,1347700.0],["2009-08-19",25.0346,25.3677,24.6845,25.2773,1369800.0],["2009-08-20",25.3169,25.746,25.108,25.7347,1318100.0],["2009-08-21",26.2597,26.5138,25.4128,26.3331,1916700.0],["2009-08-24",26.4799,26.655,25.921,25.9605,1681400.0],["2009-08-25",26.3162,26.4687,26.0339,26.1751,1883000.0],["2009-08-26",25.7685,26.1751,25.6895,25.9662,1494000.0],["2009-08-27",25.8137,26.0339,25.4693,25.7403,1536500.0],["2009-08-28",25.8137,26.2202,25.537,25.8193,1252600.0],["2009-08-31",25.5709,25.6782,25.2209,25.5766,1677800.0],["2009-09-01",25.5201,25.9887,24.3232,24.357,2987400.0],["2009-09-02",24.2159,24.6789,24.0126,24.2159,2217100.0],["2009-09-03",24.1538,24.741,24.1538,24.5998,1991400.0],["2009-09-04",24.7297,25.0684,24.261,24.9612,2049100.0],["2009-09-08",24.9837,25.3959,24.9612,25.3903,1786400.0],["2009-09-09",25.3225,25.7403,25.0628,25.65,1469100.0],["2009-09-10",25.6159,25.7181,25.1447,25.633,1817300.0],["2009-09-11",25.6954,25.7011,24.8552,24.9403,2753900.0],["2009-09-14",24.6451,25.5194,24.3499,25.4115,2811500.0],["2009-09-15",25.6443,25.6613,25.1504,25.3775,2076300.0],["2009-09-16",25.3491,26.2404,25.3377,26.1553,3158700.0],["2009-09-17",26.1155,26.5583,25.9225,26.1723,1958000.0],["2009-09-18",25.9509,26.5527,25.9509,26.4107,1933200.0],["2009-09-21",26.1382,26.4789,25.9168,25.9793,1420300.0],["2009-09-22",26.2291,26.8933,26.0133,26.7854,1941700.0],["2009-09-23",26.8252,27.1658,26.7173,26.7741,7163700.0],["2009-09-24",26.9841,27.0977,25.4797,25.7351,2444200.0],["2009-09-25",25.7578,25.7578,24.9914,25.0368,1977800.0],["2009-09-28",25.2469,26.2972,25.0425,26.2574,2075200.0],["2009-09-29",26.2915,26.5697,25.9906,26.0928,1503600.0],["2009-09-30",26.178,26.3994,25.5818,25.9452,1724000.0],["2009-10-01",25.6273,26.002,24.946,24.9687,2367000.0],["2009-10-02",24.6394,25.105,24.4407,24.5145,2199200.0],["2009-10-05",24.7473,25.3093,24.4805,25.3093,2423600.0],["2009-10-06",25.4967,25.8089,25.2299,25.5591,1404000.0],["2009-10-07",25.4002,25.5194,25.0822,25.2582,1976300.0],["2009-10-08",25.5137,25.6102,25.0028,25.122,2360800.0],["2009-10-09",25.1447,25.508,25.0198,25.4513,1798000.0],["2009-10-12",25.5818,25.7181,25.139,25.2582,1585900.0],["2009-10-13",25.2526,25.2639,24.946,25.2128,2459300.0],["2009-10-14",25.7351,26.7457,25.6727,26.6265,3559900.0],["2009-10-15",26.5129,27.427,26.4334,27.3418,3724500.0],["2009-10-16",26.916,27.2169,26.7684,27.0352,2765100.0],["2009-10-19",27.1942,27.4042,26.7627,27.1431,2759500.0],["2009-10-20",26.9387,27.2453,26.7968,27.0863,2136600.0],["2009-10-21",27.0636,27.5803,26.7116,27.0636,2507400.0],["2009-10-22",26.9898,27.9436,26.8138,27.8811,3364500.0],["2009-10-23",28.8917,31.4976,28.5056,30.8106,8883500.0],["2009-10-26",30.5892,31.0434,30.2372,30.4586,3708900.0],["2009-10-27",30.4359,30.6517,29.4594,29.4878,2963300.0],["2009-10-28",29.4367,29.5787,28.3069,28.3126,3365300.0],["2009-10-29",28.5851,28.9541,28.3921,28.8747,3604100.0],["2009-10-30",28.693,28.8804,27.5121,27.6654,3511600.0],["2009-11-02",27.813,28.358,27.1658,27.9039,2500500.0],["2009-11-03",27.7506,27.9663,27.3702,27.779,1838400.0],["2009-11-04",28.0004,28.2218,27.603,27.8244,2811000.0],["2009-11-05",28.2104,28.4545,27.9947,28.4375,3293500.0],["2009-11-06",27.9379,28.5284,27.8755,28.3751,1466100.0],["2009-11-09",28.5624,28.9712,28.5056,28.9485,2871000.0],["2009-11-10",28.5908,29.1018,28.5681,28.7157,2809600.0],["2009-11-11",29.7546,29.8739,29.0734,29.2437,2992000.0],["2009-11-12",29.2664,29.4651,28.9087,28.9712,1648500.0],["2009-11-13",29.0677,29.1074,28.5567,28.8065,1458200.0],["2009-11-16",28.9087,29.3743,28.7498,28.9031,2430900.0],["2009-11-17",28.6816,29.0791,28.5056,28.7668,1222600.0],["2009-11-18",28.7271,28.7384,28.1423,28.4886,877600.0],["2009-11-19",28.3637,28.3807,27.6597,27.9606,1350000.0],["2009-11-20",27.9436,27.9436,27.3702,27.654,1236000.0],["2009-11-23",27.7506,28.2899,27.7506,28.0912,1607400.0],["2009-11-24",27.989,28.182,27.7052,27.9209,1796100.0],["2009-11-25",27.9436,28.1366,27.7846,27.8698,951500.0],["2009-11-27",27.0466,27.3929,26.7287,26.8933,929200.0],["2009-11-30",26.8876,27.8187,26.7457,27.779,2392900.0],["2009-12-01",28.0231,28.0287,27.5291,27.5973,2337000.0],["2009-12-02",27.6484,28.2615,27.4781,28.0401,1677600.0],["2009-12-03",28.0969,28.4432,28.006,28.0515,2721200.0],["2009-12-04",28.517,28.71,27.7108,28.2331,2331500.0],["2009-12-07",28.1934,28.2047,27.4383,27.5916,1860900.0],["2009-12-08",27.5916,28.0401,27.3475,27.9095,1977300.0],["2009-12-09",27.8698,27.9606,27.4043,27.5178,1789200.0],["2009-12-10",28.2615,28.5227,28.182,28.3524,3127700.0],["2009-12-11",28.495,28.6719,28.0499,28.5635,2176000.0],["2009-12-14",28.398,28.6719,28.3581,28.495,2368500.0],["2009-12-15",28.3695,28.6034,28.3124,28.5464,2372200.0],["2009-12-16",28.9914,29.8074,28.9344,29.5335,3158000.0],["2009-12-17",29.0199,29.7959,28.9058,29.5506,2521000.0],["2009-12-18",29.8473,30.4407,29.6362,30.3951,3668000.0],["2009-12-21",30.4464,30.6062,30.0527,30.1725,2353900.0],["2009-12-22",30.2866,30.5263,30.0869,30.4578,1507700.0],["2009-12-23",30.6062,30.6918,30.3665,30.5719,1080200.0],["2009-12-24",30.5377,31.0741,30.5377,30.9029,495700.0],["2009-12-28",30.8458,31.0512,30.4806,30.5948,680400.0],["2009-12-29",30.6176,30.7774,30.3837,30.4407,969400.0],["2009-12-30",30.4464,30.726,30.2581,30.6861,911400.0],["2009-12-31",30.6632,30.9029,30.3836,30.3836,736000.0],["2010-01-04",30.6803,31.5762,30.3095,31.0398,2330200.0],["2010-01-05",30.8401,31.3993,30.6005,31.3879,1569500.0],["2010-01-06",31.3365,31.4278,30.8002,30.8972,1517900.0],["2010-01-07",30.7089,31.1197,30.5548,30.8744,1048000.0],["2010-01-08",30.7831,30.823,30.3665,30.7545,1344700.0],["2010-01-11",30.8116,31.2623,30.7773,30.9713,1099000.0],["2010-01-12",30.7545,31.3765,30.6746,31.1482,1606800.0],["2010-01-13",31.0569,31.5419,30.8972,31.4563,1477000.0],["2010-01-14",31.3308,31.4164,30.92,31.2623,1191300.0],["2010-01-15",31.268,31.3194,30.5377,30.5833,1657900.0],["2010-01-19",30.5548,31.0683,30.4407,30.977,1194600.0],["2010-01-20",30.7545,30.7545,30.1269,30.4464,1474500.0],["2010-01-21",30.4692,30.4864,29.5164,29.6248,1979600.0],["2010-01-22",29.5335,29.659,28.8031,28.8944,1826500.0],["2010-01-25",29.3167,29.6533,29.0142,29.4992,1562000.0],["2010-01-26",29.4079,29.8245,29.0542,29.3109,2311800.0],["2010-01-27",29.4821,30.1326,29.1569,30.0299,2050800.0],["2010-01-28",30.629,30.88,27.8502,28.8716,5056600.0],["2010-01-29",29.1227,29.214,28.0614,28.3124,2663300.0],["2010-02-01",28.398,29.1797,28.1698,29.1169,2245400.0],["2010-02-02",29.1911,29.4365,28.9229,29.1968,1741200.0],["2010-02-03",29.0142,29.2539,28.7689,28.9286,1475800.0],["2010-02-04",28.4322,28.9344,27.5421,27.5421,2274400.0],["2010-02-05",27.5878,28.01,27.0571,27.8845,3487900.0],["2010-02-08",28.0499,28.3524,27.4451,27.4622,1735900.0],["2010-02-09",27.7932,28.1812,27.3253,27.7818,1844400.0],["2010-02-10",27.6848,28.2268,27.6848,27.9986,1454900.0],["2010-02-11",27.9016,28.0785,27.662,27.9644,1402200.0],["2010-02-12",27.7818,28.0043,27.525,27.9244,1829300.0],["2010-02-16",28.2154,28.6319,27.9529,28.6319,1242200.0],["2010-02-17",28.7803,28.8659,28.301,28.4836,1504600.0],["2010-02-18",28.495,28.6148,28.0899,28.301,1739700.0],["2010-02-19",28.3181,28.7061,28.2382,28.5007,1647700.0],["2010-02-22",28.6719,28.8488,28.3181,28.5521,1469600.0],["2010-02-23",28.5235,28.689,28.2325,28.301,2207600.0],["2010-02-24",28.5007,28.9229,28.3181,28.8887,1379300.0],["2010-02-25",28.592,28.7518,28.2782,28.7118,1076400.0],["2010-02-26",28.8545,29.0827,28.4551,28.9229,1529700.0],["2010-03-01",28.9001,29.1968,28.8602,29.1569,1047000.0],["2010-03-02",29.1683,29.3737,29.1341,29.3281,1466800.0],["2010-03-03",29.3509,29.7047,29.2596,29.465,1403300.0],["2010-03-04",29.4251,30.0185,29.3851,29.9899,1699000.0],["2010-03-05",30.0242,30.8059,30.0242,30.8002,1754900.0],["2010-03-08",30.7488,30.7831,30.3836,30.4464,1316900.0],["2010-03-09",30.4236,30.7032,30.1668,30.5206,1167200.0],["2010-03-10",30.5434,30.6119,30.3038,30.4921,1710200.0],["2010-03-11",30.2467,30.4692,30.0755,30.4692,1083900.0],["2010-03-12",30.6241,30.8133,30.2972,30.5839,1320700.0],["2010-03-15",30.4635,30.6986,30.2456,30.6527,1265200.0],["2010-03-16",30.7904,30.9051,30.5495,30.8821,1334800.0],["2010-03-17",30.9395,31.8341,30.9395,31.685,1956400.0],["2010-03-18",31.7825,31.7825,31.4728,31.6678,1055100.0],["2010-03-19",31.88,31.88,31.2205,31.4327,1518200.0],["2010-03-22",31.3065,31.8284,31.2033,31.8055,837400.0],["2010-03-23",31.7538,32.0635,31.6449,32.0348,1330500.0],["2010-03-24",31.8571,31.9718,31.2664,31.5417,1374500.0],["2010-03-25",31.6735,32.2585,31.4499,31.6678,1547300.0],["2010-03-26",31.6678,31.9718,31.2664,31.5875,1506800.0],["2010-03-29",31.7825,31.8227,31.49,31.7481,970700.0],["2010-03-30",31.7825,32.0119,31.4556,31.6621,1009300.0],["2010-03-31",31.4786,31.7653,31.2664,31.5244,1435500.0],["2010-04-01",31.8284,32.1897,31.7825,32.0406,1222900.0],["2010-04-05",31.8399,32.0922,31.8284,32.0348,1713800.0],["2010-04-06",32.0177,32.1438,31.7711,32.075,1665200.0],["2010-04-07",32.1495,32.247,31.7481,31.8513,1632500.0],["2010-04-08",31.6965,32.0062,31.6047,31.9259,2967800.0],["2010-04-09",31.989,32.4535,31.8628,32.4133,1680700.0],["2010-04-12",32.5108,32.6542,32.1839,32.3388,1631200.0],["2010-04-13",32.2184,32.8664,32.1725,32.7804,1323600.0],["2010-04-14",32.723,33.5431,32.723,33.5374,2166800.0],["2010-04-15",33.5087,33.761,33.3481,33.6635,1949500.0],["2010-04-16",33.4743,33.6807,32.3732,32.528,3128900.0],["2010-04-19",32.6886,33.1187,32.5453,33.0614,2150200.0],["2010-04-20",33.1818,33.6291,32.9352,33.5488,1522900.0],["2010-04-21",33.5144,33.7094,32.9582,33.3825,1382100.0],["2010-04-22",33.2564,34.0076,32.746,33.8241,2230100.0],["2010-04-23",33.5947,34.0879,33.3539,33.7668,2247800.0],["2010-04-26",33.8184,33.9101,33.0212,33.1531,1485500.0],["2010-04-27",32.8893,33.285,32.1323,32.2642,1899200.0],["2010-04-28",32.4363,32.7976,32.2929,32.4076,2083500.0],["2010-04-29",32.6886,33.8987,32.6255,33.7725,1715600.0],["2010-04-30",33.784,33.8643,32.9639,32.9983,1461000.0],["2010-05-03",33.1187,33.6578,32.9983,33.5947,1344600.0],["2010-05-04",33.1589,33.2621,32.7058,32.8664,2538700.0],["2010-05-05",32.5682,33.0327,32.2929,32.4478,1698400.0],["2010-05-06",32.2872,32.7689,28.9724,30.6527,4050500.0],["2010-05-07",30.6241,30.8592,29.8384,30.1137,4105100.0],["2010-05-10",31.6277,32.052,31.0599,31.5646,2614000.0],["2010-05-11",31.1173,31.5302,30.7789,30.9911,2975700.0],["2010-05-12",31.1689,31.599,31.0484,31.5302,2242300.0],["2010-05-13",31.4155,31.4155,30.7846,30.8191,2138300.0],["2010-05-14",30.5323,30.5323,29.8155,30.0907,2448600.0],["2010-05-17",30.1595,30.6642,29.7581,30.4635,2010700.0],["2010-05-18",30.6814,30.9739,29.6663,29.8097,2202000.0],["2010-05-19",29.6835,30.0104,29.0412,29.7008,1997800.0],["2010-05-20",28.9667,29.1502,28.0778,28.0835,2823700.0],["2010-05-21",27.3724,29.5115,27.1373,29.242,4011200.0],["2010-05-24",29.1158,29.1273,28.009,28.0262,3025500.0],["2010-05-25",26.971,28.6111,26.971,28.5825,3498000.0],["2010-05-26",28.6742,29.0986,28.2384,28.3473,2663800.0],["2010-05-27",29.0642,29.8097,28.938,29.5172,2586100.0],["2010-05-28",29.3624,29.5058,28.3473,28.399,3086300.0],["2010-06-01",28.1581,28.6169,27.8599,27.9344,2150900.0],["2010-06-02",28.009,28.7602,27.6018,28.7258,2522500.0],["2010-06-03",28.6685,28.6914,28.009,28.3703,2159700.0],["2010-06-04",27.5559,28.2556,27.4126,27.4814,4172700.0],["2010-06-07",27.7337,27.9172,27.0054,27.0226,2137600.0],["2010-06-08",27.0627,27.5731,26.667,27.5101,2721100.0],["2010-06-09",27.6133,27.9402,26.9767,27.0742,2418900.0],["2010-06-10",27.2011,28.222,27.2011,28.1585,2305400.0],["2010-06-11",27.7087,28.8392,27.7087,28.7469,2035200.0],["2010-06-14",29.3179,29.364,28.4469,28.4815,1596600.0],["2010-06-15",29.439,29.439,28.7872,29.1218,2538300.0],["2010-06-16",28.9833,29.0814,28.4239,28.5508,3079000.0],["2010-06-17",28.5565,28.7238,28.0605,28.5162,2674600.0],["2010-06-18",28.5162,28.6084,28.1932,28.4585,2182800.0],["2010-06-21",28.7642,28.9833,28.0144,28.1239,1868200.0],["2010-06-22",27.9567,28.5046,27.5529,27.5875,2241900.0],["2010-06-23",27.6798,27.8644,27.3511,27.4722,1643200.0],["2010-06-24",27.2818,27.4606,26.434,26.532,2981700.0],["2010-06-25",26.7627,27.651,26.6185,27.4376,3398000.0],["2010-06-28",27.426,27.6856,27.0684,27.103,1598300.0],["2010-06-29",26.7512,26.8147,25.7188,25.8687,3288500.0],["2010-06-30",25.7303,26.2206,25.54,25.6034,2218600.0],["2010-07-01",25.5284,25.8399,24.6921,25.4477,2918000.0],["2010-07-02",25.54,25.713,24.8132,25.1477,2608300.0],["2010-07-06",25.5573,25.886,24.9055,25.2516,2792400.0],["2010-07-07",25.1708,26.5378,25.1708,26.4974,3044800.0],["2010-07-08",26.8377,27.3799,26.7224,27.1607,3733000.0],["2010-07-09",27.178,27.6971,27.1434,27.6221,2596100.0],["2010-07-12",27.4145,27.7029,27.2992,27.5702,2513500.0],["2010-07-13",27.899,28.4527,27.7375,28.3431,1945800.0],["2010-07-14",28.1932,28.3547,27.7087,27.9797,1174900.0],["2010-07-15",27.9913,28.072,27.4549,27.974,2083400.0],["2010-07-16",27.801,27.8586,26.9935,27.0684,2572800.0],["2010-07-19",27.1319,27.3049,26.6358,27.2645,1402200.0],["2010-07-20",26.7166,27.5183,26.5551,27.4837,1698600.0],["2010-07-21",27.7779,27.8644,27.1146,27.178,2396500.0],["2010-07-22",27.501,28.5796,27.4664,28.5162,2472700.0],["2010-07-23",27.8009,27.8759,27.0454,27.5991,5420900.0],["2010-07-26",27.6913,28.0374,27.3568,27.9567,2730800.0],["2010-07-27",28.222,28.2739,27.8298,27.8817,1947600.0],["2010-07-28",28.1989,28.2508,27.6914,27.8067,1476500.0],["2010-07-29",27.9624,28.695,27.726,28.0951,1768900.0],["2010-07-30",27.749,28.0836,27.5299,27.8182,1864800.0],["2010-08-02",28.2162,28.8795,28.049,28.8507,2380500.0],["2010-08-03",28.8507,28.9372,28.4758,28.6661,2469600.0],["2010-08-04",28.8103,28.9776,28.5796,28.9257,1361200.0],["2010-08-05",28.6488,29.0872,28.4816,29.0353,2062000.0],["2010-08-06",28.7584,28.9718,27.9163,28.4123,2681900.0],["2010-08-09",28.5508,29.0583,28.4066,28.7815,2163200.0],["2010-08-10",28.545,28.5969,28.0893,28.3604,2476900.0],["2010-08-11",27.974,27.9913,27.2242,27.2357,3555500.0],["2010-08-12",26.9127,27.0281,26.7281,26.8204,3113300.0],["2010-08-13",26.7339,26.9473,26.6762,26.7685,1962900.0],["2010-08-16",26.5897,26.9242,26.3878,26.6531,1665000.0],["2010-08-17",26.9185,27.6683,26.8435,27.5356,2201700.0],["2010-08-18",27.4606,27.5702,27.0915,27.3914,1479500.0],["2010-08-19",27.1723,27.3222,26.3244,26.3302,2567800.0],["2010-08-20",26.3071,26.682,26.1167,26.5839,2311500.0],["2010-08-23",26.6762,26.757,26.4282,26.434,1264600.0],["2010-08-24",26.186,26.186,25.7476,25.8687,2315800.0],["2010-08-25",25.6899,26.1283,25.4361,26.0129,2302100.0],["2010-08-26",26.111,26.2552,25.3612,25.3669,3338600.0],["2010-08-27",25.5284,26.0937,25.1477,26.0937,3870500.0],["2010-08-30",26.0071,26.0129,25.2285,25.2516,3044300.0],["2010-08-31",25.0958,25.5688,24.9747,25.2573,2753200.0],["2010-09-01",25.8341,26.5436,25.638,26.5436,3963500.0],["2010-09-02",26.6993,26.93,26.4859,26.9069,2215900.0],["2010-09-03",27.3107,27.7836,27.3107,27.7375,2081000.0],["2010-09-07",27.4895,27.4895,27.005,27.0627,1400300.0],["2010-09-08",27.1723,27.6279,27.1723,27.4953,1808500.0],["2010-09-09",27.9048,28.0605,27.6164,28.0374,2163100.0],["2010-09-10",28.0316,28.2288,27.8866,28.1998,1489300.0],["2010-09-13",28.6464,28.9422,28.6,28.9306,2763800.0],["2010-09-14",28.7798,28.9944,28.5304,28.9132,1852200.0],["2010-09-15",28.7102,28.7392,28.281,28.7218,2956300.0],["2010-09-16",28.6696,28.8088,28.5014,28.7798,1581900.0],["2010-09-17",28.9248,28.9944,28.4376,28.803,2290600.0],["2010-09-20",28.8784,29.6614,28.7914,29.5976,1871400.0],["2010-09-21",29.586,29.702,28.9886,29.0872,2153300.0],["2010-09-22",29.0814,29.3772,28.571,28.6986,1319800.0],["2010-09-23",28.4202,28.542,27.9156,27.9562,2437400.0],["2010-09-24",28.3216,29.238,28.2868,29.2148,2151200.0],["2010-09-27",29.3076,29.3772,28.9422,28.9828,1247000.0],["2010-09-28",29.122,29.2206,28.6,29.0582,1840000.0],["2010-09-29",28.9422,29.0002,28.5362,28.7914,1257500.0],["2010-09-30",28.9886,29.3192,28.8784,29.035,2542500.0],["2010-10-01",29.4004,29.6382,28.9248,29.1974,1734300.0],["2010-10-04",29.1452,29.3598,28.6232,28.8726,1400600.0],["2010-10-05",29.2786,30.1951,28.8842,30.1139,2263900.0],["2010-10-06",30.0733,30.2879,29.7948,30.1545,2519800.0],["2010-10-07",30.2879,30.2879,29.5919,29.6731,2250500.0],["2010-10-08",29.3076,30.0326,29.1162,29.9398,2187300.0],["2010-10-11",29.6962,30.0849,29.5512,29.9979,2025900.0],["2010-10-12",30.0094,30.3285,29.7832,30.2357,1925200.0],["2010-10-13",30.4503,30.9897,30.3111,30.7577,2702600.0],["2010-10-14",30.7287,31.0071,30.2646,30.4619,1750800.0],["2010-10-15",30.7229,30.7229,30.2531,30.3807,1495800.0],["2010-10-18",30.4618,30.7809,30.3226,30.6938,1814200.0],["2010-10-19",30.1544,30.5082,29.789,30.0268,1697500.0],["2010-10-20",30.0443,30.8505,29.8819,30.6649,1590200.0],["2010-10-21",30.8157,31.0593,30.4619,30.5663,2306700.0],["2010-10-22",31.9003,32.1207,31.5987,31.8365,3380400.0],["2010-10-25",31.9699,32.0279,31.7205,31.7205,2944800.0],["2010-10-26",31.4131,31.9293,30.8795,31.6625,2477100.0],["2010-10-27",31.4073,31.7553,31.2333,31.5523,1602200.0],["2010-10-28",31.7321,32.0337,31.4363,31.7263,1332500.0],["2010-10-29",31.6857,32.1729,31.5001,32.0569,2456500.0],["2010-11-01",32.1729,32.5441,31.8655,32.1323,1460000.0],["2010-11-02",32.5325,32.8051,32.2831,32.6485,1536000.0],["2010-11-03",32.6369,32.9211,32.4339,32.9211,1678100.0],["2010-11-04",33.4315,34.3653,33.1067,34.2957,2730600.0],["2010-11-05",34.2551,35.1019,34.1043,35.0671,2941900.0],["2010-11-08",34.8003,34.8525,34.1101,34.2261,1949100.0],["2010-11-09",34.3595,34.4291,33.3619,33.5591,2093600.0],["2010-11-10",33.4779,33.9535,33.1531,33.8201,2105000.0],["2010-11-11",33.4083,34.1449,33.3561,34.0231,1338700.0],["2010-11-12",33.6983,33.7911,33.2865,33.4895,1725100.0],["2010-11-15",33.6171,34.1101,33.5243,33.7389,1502600.0],["2010-11-16",33.4895,33.7099,32.7471,32.9791,1862000.0],["2010-11-17",32.9849,33.4953,32.8457,33.2923,1323800.0],["2010-11-18",33.7273,34.4001,33.7157,33.9535,1866800.0],["2010-11-19",33.8955,34.2377,33.5243,34.2087,1404400.0],["2010-11-22",34.1159,34.2203,33.6345,33.9535,1179400.0],["2010-11-23",33.3561,33.5533,33.0603,33.1647,2537300.0],["2010-11-24",33.5011,34.4175,33.4779,34.3479,1743600.0],["2010-11-26",34.0637,34.2493,33.8433,34.0173,451100.0],["2010-11-29",33.7389,34.0231,33.4431,33.8375,1227100.0],["2010-11-30",33.5243,34.1855,33.3561,33.8317,1504500.0],["2010-12-01",34.5625,34.7945,34.3247,34.4871,2466500.0],["2010-12-02",34.6263,35.6819,34.6263,35.6529,2086200.0],["2010-12-03",35.3745,35.6703,34.8119,35.5659,1496100.0],["2010-12-06",35.5079,35.7631,35.2237,35.7167,1351000.0],["2010-12-07",36.2909,36.6679,36.0009,36.0183,2932100.0],["2010-12-08",36.1111,36.2909,35.7109,35.8675,2658100.0],["2010-12-09",36.0879,36.3547,35.7689,36.2155,1879300.0],["2010-12-10",36.3844,36.7922,36.134,36.7107,1224100.0],["2010-12-13",37.0835,37.3048,36.7165,36.9611,1981900.0],["2010-12-14",37.2233,37.2233,36.367,36.5708,1089900.0],["2010-12-15",37.1417,37.1767,36.4369,36.5242,2539800.0],["2010-12-16",36.5534,36.6757,36.2155,36.4893,2669600.0],["2010-12-17",36.4369,36.8679,36.4369,36.6932,2410300.0],["2010-12-20",36.9611,37.0718,36.6,36.9087,1014100.0],["2010-12-21",37.1242,37.5961,37.0543,37.4388,1345600.0],["2010-12-22",37.5669,38.0854,37.5203,38.0796,1439300.0],["2010-12-23",37.9398,38.0038,37.2699,37.5145,920300.0],["2010-12-27",37.3864,37.7184,37.3048,37.7068,563300.0],["2010-12-28",37.7417,37.8873,37.3048,37.5029,560900.0],["2010-12-29",37.4563,37.4563,37.0951,37.2291,916100.0],["2010-12-30",37.2874,37.5437,37.1941,37.4097,978700.0],["2010-12-31",37.3747,37.6427,37.165,37.5961,1177400.0],["2011-01-03",37.8174,38.5339,37.7941,38.3184,2496500.0],["2011-01-04",37.6602,38.0737,37.3689,37.4446,2078800.0],["2011-01-05",37.4854,37.9572,37.4796,37.9572,1886700.0],["2011-01-06",38.0038,38.499,37.8349,37.9572,1563900.0],["2011-01-07",38.033,38.3359,37.264,37.6485,1452200.0],["2011-01-10",37.4155,37.8349,37.0951,37.7068,1281600.0],["2011-01-11",37.8582,38.4524,37.8116,37.9864,1087400.0],["2011-01-12",38.2077,38.8252,38.1786,38.8019,1444700.0],["2011-01-13",38.732,39.3029,38.6271,38.8776,1533600.0],["2011-01-14",38.7436,39.4718,38.499,39.4368,1884000.0],["2011-01-18",39.3611,39.565,38.9941,39.5301,1324500.0],["2011-01-19",39.2854,39.3728,38.3825,38.4582,1544300.0],["2011-01-20",38.598,39.0058,38.1087,38.231,1241100.0],["2011-01-21",38.5398,38.8834,38.3708,38.5922,1189200.0],["2011-01-24",38.0621,38.7553,38.0446,38.7495,1271900.0],["2011-01-25",38.7378,38.9417,38.3534,38.9301,1452300.0],["2011-01-26",39.134,39.332,38.7903,39.198,1279200.0],["2011-01-27",39.2446,39.7456,39.1048,39.6524,1534400.0],["2011-01-28",40.1359,40.1825,37.8407,38.3592,2830200.0],["2011-01-31",38.3941,38.6446,37.8466,38.3999,2165400.0],["2011-02-01",38.4466,39.3786,38.4233,39.1514,1737700.0],["2011-02-02",38.8835,39.0407,38.6213,38.7495,1308700.0],["2011-02-03",38.6971,38.8835,38.1611,38.5165,1170800.0],["2011-02-04",38.6155,38.9534,38.4058,38.4932,1437000.0],["2011-02-07",38.6097,39.3553,38.5631,39.0349,1511500.0],["2011-02-08",39.1747,39.3203,38.9126,39.1747,1008000.0],["2011-02-09",39.1398,39.3145,38.9009,39.1048,856300.0],["2011-02-10",38.8602,39.7339,38.8602,39.6524,1037300.0],["2011-02-11",39.5126,40.3398,39.3844,40.1825,1057100.0],["2011-02-14",40.0602,40.4738,39.9611,40.3805,904200.0],["2011-02-15",40.1534,40.5203,40.1184,40.3048,953400.0],["2011-02-16",40.4271,41.2077,40.3572,41.0621,1493700.0],["2011-02-17",41.0738,41.0854,40.7068,40.9689,882400.0],["2011-02-18",41.0679,41.5281,40.8291,41.4174,1214200.0],["2011-02-22",40.8233,41.1495,39.2912,39.3961,1846900.0],["2011-02-23",39.4135,39.6699,38.1786,38.5922,2089700.0],["2011-02-24",38.7029,39.1165,38.1378,38.6213,1931700.0],["2011-02-25",38.7903,39.1747,38.6738,39.099,1985100.0],["2011-02-28",39.2621,39.4951,38.7203,39.0174,1868700.0],["2011-03-01",39.1281,39.2271,37.9456,38.0679,1819000.0],["2011-03-02",38.0912,38.365,37.7068,38.167,998000.0],["2011-03-03",38.6738,39.5184,38.5223,39.3903,1206500.0],["2011-03-04",39.3087,39.3553,38.3592,38.8776,1282800.0],["2011-03-07",39.0466,39.3961,38.2951,38.4116,979200.0],["2011-03-08",38.5747,39.431,38.3767,39.367,1328600.0],["2011-03-09",39.2796,39.3961,38.7204,38.8485,1850200.0],["2011-03-10",38.1611,38.2427,37.4155,37.5029,1962500.0],["2011-03-11",37.5321,37.936,37.3565,37.8833,1120400.0],["2011-03-14",37.5087,37.7077,37.0287,37.2804,2092100.0],["2011-03-15",35.9341,36.6248,35.7234,36.2678,3308100.0],["2011-03-16",36.2561,36.6775,35.46,35.6064,2154800.0],["2011-03-17",36.3205,36.6834,35.9166,36.2854,1335400.0],["2011-03-18",36.8005,37.1107,36.3732,36.4317,2061200.0],["2011-03-21",36.9761,37.3448,36.8005,37.2746,1531400.0],["2011-03-22",37.2102,37.2102,36.7419,36.8941,2143200.0],["2011-03-23",36.6892,37.4092,36.3497,37.3214,1342400.0],["2011-03-24",37.7195,37.8073,37.2687,37.7546,1224200.0],["2011-03-25",37.8365,38.4277,37.7019,38.0882,1365600.0],["2011-03-28",38.1994,38.1994,37.6668,37.7136,954100.0],["2011-03-29",37.6902,38.1468,37.38,38.1468,1496900.0],["2011-03-30",38.1877,39.1945,38.1877,38.7438,1576300.0],["2011-03-31",38.5741,38.9194,38.4043,38.8784,1117400.0],["2011-04-01",39.2589,39.7681,39.253,39.7389,1809000.0],["2011-04-04",39.8326,39.9028,39.2999,39.3994,895200.0],["2011-04-05",39.1477,39.4696,38.9077,39.4228,1004900.0],["2011-04-06",39.5925,39.8384,39.4638,39.7564,961600.0],["2011-04-07",39.6277,39.9555,39.3526,39.7564,998600.0],["2011-04-08",40.0901,40.1486,39.5516,39.7155,1163800.0],["2011-04-11",39.9496,39.9789,39.1711,39.3935,1002900.0],["2011-04-12",39.1535,39.2413,38.656,38.937,881300.0],["2011-04-13",39.2238,39.5048,38.9077,39.2648,1269600.0],["2011-04-14",39.1184,39.1418,38.7965,38.9604,790400.0],["2011-04-15",39.0599,39.2823,38.7789,39.2238,998400.0],["2011-04-18",38.6033,38.6911,38.0004,38.4394,1302200.0],["2011-04-19",38.5975,38.7379,38.2989,38.656,1096000.0],["2011-04-20",38.7789,39.2004,38.6092,38.8492,2157200.0],["2011-04-21",37.6024,37.8892,37.0756,37.5087,2986400.0],["2011-04-25",37.4444,37.538,36.9,37.058,2567700.0],["2011-04-26",37.1107,37.4912,37.0931,37.2863,3500000.0],["2011-04-27",37.3507,38.0297,37.1926,38.0121,2654500.0],["2011-04-28",37.9946,38.0297,37.497,37.8248,1701400.0],["2011-04-29",37.737,37.8658,37.4619,37.6082,1118600.0],["2011-05-02",37.819,37.8424,37.2922,37.4151,1385000.0],["2011-05-03",37.3448,37.3448,36.66,36.8707,2100000.0],["2011-05-04",36.8766,36.9819,36.3263,36.7478,2027200.0],["2011-05-05",36.5195,37.2336,36.3849,36.5663,1700000.0],["2011-05-06",37.0756,37.4151,36.5722,36.5956,1714600.0],["2011-05-09",36.4961,36.701,36.2151,36.66,1346800.0],["2011-05-10",36.818,37.14,36.7009,37.0404,1171800.0],["2011-05-11",36.9702,37.0463,36.1917,36.3907,1400000.0],["2011-05-12",36.2737,36.7888,36.0044,36.7478,1300000.0],["2011-05-13",36.7595,36.8297,36.1741,36.2912,1507600.0],["2011-05-16",36.1566,36.7654,36.1156,36.2151,1377700.0],["2011-05-17",36.0337,36.4961,35.899,36.3966,1896400.0],["2011-05-18",36.461,37.2043,36.2561,37.0404,1792100.0],["2011-05-19",37.2278,37.5204,37.1224,37.3039,1437200.0],["2011-05-20",37.1517,37.2863,36.6776,36.8239,1611900.0],["2011-05-23",36.338,36.4434,36.0103,36.2502,1500000.0],["2011-05-24",36.3439,36.5839,36.1156,36.42,1487200.0],["2011-05-25",36.221,36.578,36.0337,36.3615,1064000.0],["2011-05-26",36.2034,36.5078,35.8815,36.3615,1676600.0],["2011-05-27",36.5254,36.7478,36.4259,36.5488,1022000.0],["2011-05-31",36.9644,37.1517,36.6951,37.0522,1497800.0],["2011-06-01",35.8756,36.1332,34.7869,34.8396,4202100.0],["2011-06-02",34.8922,35.2025,34.623,35.0679,2409700.0],["2011-06-03",34.7401,34.9625,34.3303,34.5176,2459800.0],["2011-06-06",34.4006,34.5352,33.8913,33.9733,2522400.0],["2011-06-07",34.2893,34.6932,34.0903,34.2249,1632100.0],["2011-06-08",34.0201,34.2367,33.3879,33.4172,2973100.0],["2011-06-09",33.6338,34.1489,33.3821,34.0259,2627900.0],["2011-06-10",33.8318,33.9318,33.2197,33.3727,2789200.0],["2011-06-13",33.5257,33.7023,33.1844,33.3551,2156400.0],["2011-06-14",33.8023,34.2084,33.6552,33.9965,1848600.0],["2011-06-15",33.6611,33.8847,33.1256,33.3433,2320600.0],["2011-06-16",33.2197,33.5964,32.9843,33.4198,2770700.0],["2011-06-17",33.9083,34.0318,33.5493,33.6787,1627700.0],["2011-06-20",33.6434,33.9965,33.5316,33.9377,1165400.0],["2011-06-21",34.1201,34.8616,34.1083,34.5615,2080400.0],["2011-06-22",34.3673,34.6203,33.8494,33.8553,1721100.0],["2011-06-23",33.461,33.6434,32.9196,33.5905,2391300.0],["2011-06-24",33.6375,33.6846,33.0255,33.255,2065100.0],["2011-06-27",33.0961,34.0436,33.0961,33.9435,1746500.0],["2011-06-28",34.0377,34.5615,33.9671,34.4438,1512400.0],["2011-06-29",34.6791,34.9498,34.4908,34.8851,1915400.0],["2011-06-30",35.35,35.5619,34.8204,35.5089,2202300.0],["2011-07-01",35.5383,35.9797,35.2558,35.8973,1732100.0],["2011-07-05",35.9032,36.0444,35.4206,35.762,1739800.0],["2011-07-06",35.6325,35.9267,35.2617,35.8973,1661100.0],["2011-07-07",36.3387,36.6329,36.2033,36.4093,1487500.0],["2011-07-08",35.7796,35.9797,35.3971,35.8444,1651600.0],["2011-07-11",35.3265,35.4501,34.3378,34.4497,1735400.0],["2011-07-12",34.4261,35.1441,34.4261,34.5673,1812600.0],["2011-07-13",34.7969,35.5383,34.5144,34.6615,1957100.0],["2011-07-14",34.8086,34.8792,34.1495,34.3908,2197600.0],["2011-07-15",34.5497,34.685,33.8023,34.3319,2112800.0],["2011-07-18",34.1201,34.2025,33.3315,33.6905,1778900.0],["2011-07-19",33.7964,34.3496,33.7023,34.3143,1292000.0],["2011-07-20",34.3202,34.485,33.8906,34.0083,1279400.0],["2011-07-21",33.9906,35.8385,33.9906,35.4383,2851700.0],["2011-07-22",35.5089,35.7678,35.3029,35.4971,1438900.0],["2011-07-25",35.1323,35.6443,34.9087,35.2912,1832700.0],["2011-07-26",35.4148,35.9267,35.0793,35.3441,2430100.0],["2011-07-27",35.097,35.2912,32.6371,32.9373,4823300.0],["2011-07-28",32.8902,33.9377,32.8431,33.1962,2641000.0],["2011-07-29",32.8019,33.8965,32.6136,33.4257,2590700.0],["2011-08-01",33.8141,34.1083,33.002,33.3492,2373300.0],["2011-08-02",32.9843,33.4139,32.2899,32.2958,2104300.0],["2011-08-03",32.337,32.7313,31.5955,32.5665,2977600.0],["2011-08-04",32.1252,32.3841,30.6245,30.6716,3768000.0],["2011-08-05",31.1247,31.3072,29.6418,30.3126,3562900.0],["2011-08-08",29.4711,30.1832,27.6233,27.7939,6726100.0],["2011-08-09",28.3824,30.6951,28.1411,30.5951,6860300.0],["2011-08-10",29.6771,30.1949,28.6001,28.8591,5741600.0],["2011-08-11",28.865,30.8952,28.6472,30.4127,4561300.0],["2011-08-12",30.7246,31.2719,29.8536,29.989,3895500.0],["2011-08-15",30.295,30.6893,29.9537,30.5657,2548400.0],["2011-08-16",30.0831,30.5186,29.6182,30.1302,3610700.0],["2011-08-17",30.2479,30.4597,29.8124,30.0007,2852000.0],["2011-08-18",28.9533,28.9533,27.3702,27.7057,5819100.0],["2011-08-19",27.4526,28.6296,27.2349,27.329,4422300.0],["2011-08-22",28.0234,28.3883,27.4232,27.5938,3805400.0],["2011-08-23",27.7174,29.0709,27.4762,29.065,3256700.0],["2011-08-24",29.0062,29.9713,28.6825,29.6241,3004800.0],["2011-08-25",29.8006,30.7599,28.8414,29.0945,2679800.0],["2011-08-26",28.7532,30.2185,28.1235,29.8301,3057900.0],["2011-08-29",30.395,31.1895,30.2655,31.1836,1946700.0],["2011-08-30",30.8422,31.3778,30.495,31.1424,1936400.0],["2011-08-31",31.4719,31.9015,31.2483,31.4719,2462300.0],["2011-09-01",31.3895,31.6073,30.701,30.7069,2036300.0],["2011-09-02",29.9596,30.2126,29.3887,29.5241,1929600.0],["2011-09-06",28.5001,29.1004,28.2235,29.0592,2571100.0],["2011-09-07",29.6594,30.4715,29.5241,30.395,2395900.0],["2011-09-08",29.9595,30.4009,29.6771,29.7477,2253400.0],["2011-09-09",29.3593,29.8595,28.8885,29.0886,3217800.0],["2011-09-12",28.5379,29.5091,28.4668,29.4794,2654800.0],["2011-09-13",29.6216,30.0657,29.1656,29.8229,2316500.0],["2011-09-14",30.0006,30.6224,29.2603,30.1901,2610500.0],["2011-09-15",30.4862,31.3981,30.4033,31.3863,2446000.0],["2011-09-16",31.4988,31.5995,30.7467,31.4041,2773200.0],["2011-09-19",30.8,30.9066,29.9473,30.4743,2728900.0],["2011-09-20",30.6461,31.0843,30.3677,30.3855,1828600.0],["2011-09-21",30.3618,30.5868,28.9109,28.9169,3121400.0],["2011-09-22",27.993,28.1233,27.0929,27.8154,6098900.0],["2011-09-23",27.8272,28.378,27.4778,27.7798,4051000.0],["2011-09-26",28.1589,28.6089,27.4068,28.5852,3610100.0],["2011-09-27",29.0649,30.2374,28.8517,29.3195,3633800.0],["2011-09-28",29.3136,29.6453,28.5911,28.6741,3059500.0],["2011-09-29",29.4024,29.6097,28.526,29.4261,2953400.0],["2011-09-30",28.7866,29.1419,28.2891,28.2891,3457400.0],["2011-10-03",28.0226,28.4431,27.0574,27.1758,3579800.0],["2011-10-04",26.779,28.7155,26.4592,28.6977,3770600.0],["2011-10-05",28.6326,29.2722,28.2654,29.0412,2659600.0],["2011-10-06",28.8695,29.8821,28.2714,29.8466,2567100.0],["2011-10-07",30.0657,30.1664,28.9879,29.0531,2727900.0],["2011-10-10",29.7104,30.6934,29.6867,30.6697,2185500.0],["2011-10-11",30.4447,30.8889,30.2256,30.652,2281100.0],["2011-10-12",30.8829,32.2331,30.8059,31.6646,4143400.0],["2011-10-13",31.2738,31.4278,30.273,30.9955,2864100.0],["2011-10-14",31.641,32.3279,31.2383,31.7298,2533600.0],["2011-10-17",31.5225,31.6173,30.5454,30.6461,2098700.0],["2011-10-18",30.8652,32.1917,30.5276,31.943,2822800.0],["2011-10-19",31.8897,32.1029,31.108,31.2027,3410000.0],["2011-10-20",31.179,31.5284,30.6342,31.256,3369100.0],["2011-10-21",31.7416,32.5233,31.6706,32.4878,2424400.0],["2011-10-24",32.4286,33.2576,32.2983,33.157,2360200.0],["2011-10-25",30.0183,31.2086,29.8407,30.2493,4168300.0],["2011-10-26",30.6461,30.6698,29.4913,30.2138,3244100.0],["2011-10-27",32.1917,33.8913,32.1917,33.6426,3868300.0],["2011-10-28",33.4116,33.7551,33.08,33.4827,1986600.0],["2011-10-31",32.7661,32.9023,31.2027,31.2916,3427800.0],["2011-11-01",29.8703,30.5158,29.3314,29.3965,4748500.0],["2011-11-02",30.1782,30.6342,29.7696,30.3026,2843800.0],["2011-11-03",30.7941,31.5284,29.8407,31.2738,2570800.0],["2011-11-04",30.8119,31.3389,30.421,31.2442,2704800.0],["2011-11-07",31.333,31.5047,30.8296,31.3922,2362400.0],["2011-11-08",31.5936,32.2687,31.4633,32.1739,2311600.0],["2011-11-09",31.0961,31.2323,30.4151,30.4506,3044700.0],["2011-11-10",31.1257,31.2619,30.6224,30.8829,1964900.0],["2011-11-11",31.481,32.2924,31.3389,32.1739,2124100.0],["2011-11-14",32.0673,32.2687,31.9903,32.1384,2420400.0],["2011-11-15",31.9607,32.5944,31.7772,32.4049,1827700.0],["2011-11-16",31.8956,32.4996,31.558,31.6646,1989700.0],["2011-11-17",31.5876,31.8245,30.9599,31.102,2591600.0],["2011-11-18",31.3804,31.41,30.8711,31.0902,1726600.0],["2011-11-21",30.5572,30.6164,30.0479,30.3559,2120700.0],["2011-11-22",30.2375,30.5276,29.8288,30.1842,2058000.0],["2011-11-23",29.8288,29.894,29.2248,29.2781,2354800.0],["2011-11-25",29.3136,29.9473,29.2426,29.3788,912300.0],["2011-11-28",30.7882,31.2797,30.7053,31.2797,2103300.0],["2011-11-29",31.4218,31.7298,31.1198,31.5107,1904200.0],["2011-11-30",32.9675,33.6959,32.8786,33.613,3191200.0],["2011-12-01",33.4116,33.6663,32.8846,33.5064,1648800.0],["2011-12-02",33.9979,34.9928,33.9328,34.0512,1892900.0],["2011-12-05",34.8447,35.129,34.0156,34.3532,2516200.0],["2011-12-06",34.3532,34.519,33.9505,34.2525,2085900.0],["2011-12-07",34.1637,35.2652,33.7373,35.1467,6554500.0],["2011-12-08",34.9039,34.9395,33.6426,33.7492,3187900.0],["2011-12-09",33.5419,34.4479,33.3287,34.3236,2766000.0],["2011-12-12",33.7044,33.7937,33.0078,33.4782,2037500.0],["2011-12-13",33.5496,33.7997,32.4303,32.7637,2152100.0],["2011-12-14",32.6684,32.8351,32.079,32.2279,2837700.0],["2011-12-15",32.6446,32.7458,32.1028,32.1505,1708800.0],["2011-12-16",32.4422,32.7577,32.0373,32.3172,3122800.0],["2011-12-19",32.4303,32.5851,31.8944,31.9599,2479500.0],["2011-12-20",32.6863,33.6746,32.6149,33.6091,1930700.0],["2011-12-21",33.6389,33.9961,32.8173,33.6746,2067700.0],["2011-12-22",33.8711,34.1866,33.6984,33.8354,1665700.0],["2011-12-23",33.9366,34.2402,33.6032,34.2283,1197300.0],["2011-12-27",34.2105,34.5379,33.9425,34.1866,843800.0],["2011-12-28",34.2224,34.276,33.4781,33.5139,1313400.0],["2011-12-29",33.7044,34.2164,33.5853,34.1509,1029800.0],["2011-12-30",34.2343,34.2879,33.8711,33.9068,1115700.0],["2012-01-03",34.8356,35.169,34.2462,34.2879,1657400.0],["2012-01-04",34.0735,34.3593,33.8294,34.2224,1192500.0],["2012-01-05",33.8949,34.7761,33.627,34.7046,1832800.0],["2012-01-06",34.7761,35.2345,34.5141,34.9547,1984000.0],["2012-01-09",35.05,35.3357,34.6213,34.6511,2256000.0],["2012-01-10",35.2941,36.1752,35.1809,35.9668,2607400.0],["2012-01-11",35.1452,35.4667,35.0499,35.3238,1884000.0],["2012-01-12",35.4905,35.5322,35.05,35.3477,1788100.0],["2012-01-13",35.0142,35.175,34.6213,35.1274,1499600.0],["2012-01-17",35.2643,35.6811,34.8237,34.9368,1731800.0],["2012-01-18",34.9249,35.6513,34.7642,35.5679,1918300.0],["2012-01-19",35.7465,36.0323,35.0559,35.7584,2854600.0],["2012-01-20",35.812,35.9192,35.556,35.7525,2921400.0],["2012-01-23",35.7406,35.9609,35.4786,35.8299,1414000.0],["2012-01-24",35.5858,36.1395,35.3655,36.0442,1258400.0],["2012-01-25",35.8954,36.4074,35.7942,36.3062,1354800.0],["2012-01-26",36.6039,36.9968,36.205,36.3419,2152500.0],["2012-01-27",35.6513,36.2229,35.3536,35.6156,2712700.0],["2012-01-30",35.2286,35.3298,34.4308,34.6808,2128500.0],["2012-01-31",34.9368,34.9368,34.0021,34.4367,2232800.0],["2012-02-01",33.9247,35.0619,33.6389,34.9011,2765000.0],["2012-02-02",35.0857,35.1809,34.3534,34.4427,1881700.0],["2012-02-03",34.7403,35.3357,34.7106,35.306,2451500.0],["2012-02-06",35.0023,35.3536,34.8416,34.9845,1316500.0],["2012-02-07",34.8178,34.9964,34.2998,34.9249,2094800.0],["2012-02-08",34.913,35.1333,34.4248,34.8475,3052400.0],["2012-02-09",34.8297,35.4846,34.6153,35.4548,2938500.0],["2012-02-10",35.038,35.306,34.7582,35.2107,1864900.0],["2012-02-13",35.6513,35.8716,35.4905,35.7823,1458400.0],["2012-02-14",35.5382,35.7466,35.3238,35.693,1468500.0],["2012-02-15",35.9192,36.1455,35.5382,35.7823,2047800.0],["2012-02-16",35.8418,37.0504,35.7763,37.0445,2005900.0],["2012-02-17",37.2112,37.4791,36.973,37.4553,1914500.0],["2012-02-21",37.5089,37.5089,36.6158,36.7349,2066900.0],["2012-02-22",36.7825,36.9313,36.3717,36.4015,1282300.0],["2012-02-23",36.3181,36.6753,36.2288,36.6098,1490300.0],["2012-02-24",36.7349,36.8599,36.2764,36.336,1118300.0],["2012-02-27",36.0681,36.586,36.0085,36.467,1330400.0],["2012-02-28",36.5027,36.8123,36.3181,36.461,1166200.0],["2012-02-29",36.6813,36.8778,36.3657,36.6694,1550400.0],["2012-03-01",36.7349,37.1695,36.7349,37.0564,1234000.0],["2012-03-02",37.0028,37.0564,36.5682,36.7051,1011200.0],["2012-03-05",36.5503,36.6158,36.2407,36.4253,1017900.0],["2012-03-06",36.0442,36.1752,35.7227,35.8299,1742900.0],["2012-03-07",36.0919,36.336,35.9133,36.3062,1125000.0],["2012-03-08",36.7825,37.0147,36.461,36.9433,1521600.0],["2012-03-09",37.1576,37.7649,36.9194,37.5744,1744600.0],["2012-03-12",37.5148,37.753,37.0445,37.1457,1426900.0],["2012-03-13",37.5527,38.313,37.2594,38.2891,1672000.0],["2012-03-14",38.2891,38.4388,37.87,38.1694,1102700.0],["2012-03-15",38.3609,38.9117,38.1334,38.7381,1142700.0],["2012-03-16",38.8339,39.0314,38.6962,38.774,2177100.0],["2012-03-19",38.6782,38.8398,38.4208,38.7441,1172200.0],["2012-03-20",38.4687,38.6962,38.313,38.6124,1222700.0],["2012-03-21",38.6902,38.9775,38.4328,38.6064,1260300.0],["2012-03-22",38.4148,38.4507,38.0317,38.2771,927800.0],["2012-03-23",38.4507,38.5345,37.9538,38.325,813800.0],["2012-03-26",38.7979,39.0015,38.5824,38.9117,1195100.0],["2012-03-27",39.0553,39.0553,38.7381,38.786,1023500.0],["2012-03-28",38.9296,39.0194,38.1873,38.6064,1332600.0],["2012-03-29",38.5046,38.6543,38.0197,38.3729,1237500.0],["2012-03-30",38.5525,39.2888,38.5225,39.0913,1847600.0],["2012-04-02",38.9356,39.5103,38.78,39.3247,1534500.0],["2012-04-03",39.2349,39.3846,38.9476,39.3247,1388800.0],["2012-04-04",38.9536,39.0613,38.5226,38.6363,1230400.0],["2012-04-05",38.4627,38.9296,38.4208,38.8398,778800.0],["2012-04-09",38.2113,38.337,37.864,38.0796,859900.0],["2012-04-10",38.0317,38.0676,37.02,37.026,1850200.0],["2012-04-11",37.6126,37.7144,36.8344,36.996,2129200.0],["2012-04-12",37.1636,37.7982,37.002,37.7563,1532300.0],["2012-04-13",37.8162,37.8162,37.0858,37.1457,1102000.0],["2012-04-16",37.5288,37.6366,36.9122,37.2235,1197600.0],["2012-04-17",37.5887,38.1813,37.3911,38.0137,1069400.0],["2012-04-18",37.7862,37.7862,37.3492,37.3792,1019300.0],["2012-04-19",37.451,37.5647,36.7566,36.9721,1167300.0],["2012-04-20",37.0918,37.427,36.8224,37.0439,1305500.0],["2012-04-23",36.6787,36.6787,36.1998,36.5231,1447600.0],["2012-04-24",36.6548,37.3672,36.571,37.0858,1629800.0],["2012-04-25",37.3193,37.9299,37.014,37.8221,1511600.0],["2012-04-26",37.6545,38.1095,37.5528,37.9538,1098600.0],["2012-04-27",38.0436,38.2172,37.5109,37.8521,979700.0],["2012-04-30",37.7503,37.8341,37.427,37.7862,852900.0],["2012-05-01",37.6785,38.2472,37.4271,37.6665,2064700.0],["2012-05-02",37.4809,37.4809,37.014,37.2594,1577400.0],["2012-05-03",37.2654,37.3313,36.6728,36.8105,1567200.0],["2012-05-04",36.4992,36.6488,35.9185,36.1879,1913900.0],["2012-05-07",35.8885,36.2597,35.7509,36.0681,2270300.0],["2012-05-08",35.7389,35.9664,35.2241,35.9185,1936500.0],["2012-05-09",35.3857,35.9424,35.3198,35.7568,1669600.0],["2012-05-10",36.1579,36.3375,35.6431,35.8406,1527500.0],["2012-05-11",35.5533,36.2956,35.3198,35.9963,1321100.0],["2012-05-14",35.4575,36.0083,35.3378,35.6132,1555200.0],["2012-05-15",35.691,36.0382,35.5234,35.5653,1442300.0],["2012-05-16",35.8646,36.1639,35.4036,35.4156,1608700.0],["2012-05-17",35.5413,35.6192,34.7272,34.7272,1697300.0],["2012-05-18",34.9367,35.0744,33.9789,34.0567,2322400.0],["2012-05-21",34.0567,34.829,33.9011,34.811,2241800.0],["2012-05-22",35.0325,35.4874,34.5296,34.7811,2049000.0],["2012-05-23",34.4099,34.5895,34.0148,34.4817,3126500.0],["2012-05-24",34.6374,34.7631,34.2363,34.7631,1927200.0],["2012-05-25",34.7391,34.9247,34.1764,34.2423,2058500.0],["2012-05-29",34.6494,34.9606,34.5117,34.9068,1638900.0],["2012-05-30",34.5057,34.6194,34.2602,34.3321,1261700.0],["2012-05-31",34.362,34.7571,33.8472,34.4758,1701000.0],["2012-06-01",33.6676,33.8053,32.9253,33.051,2728000.0],["2012-06-04",33.045,33.2485,32.608,33.057,2201400.0],["2012-06-05",32.9732,33.4521,32.9732,33.2665,2144900.0],["2012-06-06",33.6376,34.5416,33.494,34.5416,1640300.0],["2012-06-07",35.0744,35.242,34.6015,34.9008,2110300.0],["2012-06-08",34.829,35.2181,34.4339,35.2001,1464900.0],["2012-06-11",35.5832,35.6491,34.7631,34.799,1443300.0],["2012-06-12",34.6003,35.4794,34.6003,35.4734,2063000.0],["2012-06-13",35.2326,35.6722,35.0218,35.3109,1839200.0],["2012-06-14",35.4252,36.184,35.371,35.9853,2022000.0],["2012-06-15",36.0455,36.6175,35.8889,36.6055,2471000.0],["2012-06-18",36.3466,36.6236,36.0455,36.5152,1212000.0],["2012-06-19",36.6838,37.2318,36.6597,37.1474,1569300.0],["2012-06-20",37.1956,37.5509,36.9066,37.2498,1969900.0],["2012-06-21",37.4365,37.569,35.7986,35.8107,2157000.0],["2012-06-22",36.2864,36.6838,35.7986,36.5814,2043300.0],["2012-06-25",36.1358,36.2382,35.6721,35.7745,1848900.0],["2012-06-26",35.9913,36.1599,35.6601,35.9732,1293000.0],["2012-06-27",36.1659,36.6236,35.913,36.5272,1103300.0],["2012-06-28",36.2382,36.6356,35.907,36.5754,975900.0],["2012-06-29",37.4184,37.9182,37.1233,37.9122,1838600.0],["2012-07-02",38.0326,38.135,37.4786,37.9543,1060300.0],["2012-07-03",37.9604,38.1591,37.7617,38.0086,657800.0],["2012-07-05",37.8761,38.0085,37.5509,37.587,971100.0],["2012-07-06",37.0752,37.3401,36.8644,37.2257,964100.0],["2012-07-09",37.2619,37.2619,36.9066,37.1776,958000.0],["2012-07-10",37.5509,37.7978,36.202,36.3225,1869100.0],["2012-07-11",36.3406,36.7862,36.2623,36.6898,1075800.0],["2012-07-12",36.2562,36.5272,36.0154,36.3526,1479500.0],["2012-07-13",36.6055,37.9182,36.479,37.8098,1748100.0],["2012-07-16",37.5328,37.6533,37.1354,37.2438,945600.0],["2012-07-17",37.5148,37.7496,36.7982,37.3823,931800.0],["2012-07-18",37.2137,37.9604,37.2077,37.9062,1192400.0],["2012-07-19",37.846,38.1771,37.6292,37.7556,1301500.0],["2012-07-20",37.4847,37.7014,36.9969,37.015,2517100.0],["2012-07-23",36.3526,37.033,36.0816,36.8042,1000600.0],["2012-07-24",36.8885,36.8885,36.1238,36.5393,1410900.0],["2012-07-25",35.5577,35.9732,35.4313,35.5096,2220600.0],["2012-07-26",36.1358,36.3947,35.6782,35.9792,1733800.0],["2012-07-27",36.4429,37.1294,36.2141,36.8825,1307200.0],["2012-07-30",36.7681,37.021,36.178,36.2623,1884000.0],["2012-07-31",36.1539,36.732,36.0575,36.5814,1450200.0],["2012-08-01",36.9066,36.9307,36.19,36.2322,1292200.0],["2012-08-02",35.8287,36.0876,35.2386,35.5999,1363500.0],["2012-08-03",36.3466,36.744,36.196,36.6175,1049700.0],["2012-08-06",36.7199,36.8644,36.4309,36.5272,958100.0],["2012-08-07",36.6717,37.4786,36.6055,37.1233,752200.0],["2012-08-08",36.9849,37.1234,36.5634,36.5995,1056900.0],["2012-08-09",36.6898,36.9186,36.4911,36.744,735300.0],["2012-08-10",36.6778,36.7862,36.4068,36.6898,701800.0],["2012-08-13",36.6717,36.8163,36.2382,36.7741,612700.0],["2012-08-14",36.8705,36.9969,36.6597,36.75,544100.0],["2012-08-15",36.6838,37.1173,36.6537,37.0933,416900.0],["2012-08-16",36.9788,37.8038,36.8885,37.7255,1098500.0],["2012-08-17",37.8038,37.9363,37.292,37.5569,805300.0],["2012-08-20",37.4305,37.5389,37.0872,37.3883,727600.0],["2012-08-21",37.4124,37.9363,37.3341,37.4726,710700.0],["2012-08-22",37.4184,37.5087,37.0993,37.4305,649000.0],["2012-08-23",37.3341,37.3582,37.015,37.1233,569400.0],["2012-08-24",36.9969,37.858,36.9066,37.7737,930900.0],["2012-08-27",37.9122,37.9242,37.2077,37.2498,592800.0],["2012-08-28",37.0993,37.575,37.0812,37.3702,803900.0],["2012-08-29",37.4546,37.4726,36.9066,36.9608,1502300.0],["2012-08-30",36.6717,37.1234,36.5272,36.9608,649300.0],["2012-08-31",37.0391,37.3221,36.7982,36.9969,652500.0],["2012-09-04",37.015,37.3823,36.9487,37.3281,749000.0],["2012-09-05",37.2197,37.4666,36.8042,36.9246,1028800.0],["2012-09-06",37.033,38.2012,37.033,38.1109,1117400.0],["2012-09-07",38.3036,38.5806,38.0386,38.1771,1115100.0],["2012-09-10",38.1591,38.5264,38.0447,38.0868,776100.0],["2012-09-11",38.1897,38.3895,38.0929,38.1837,762400.0],["2012-09-12",38.3532,38.6196,38.22,38.3653,685200.0],["2012-09-13",37.8689,38.9526,37.5601,38.9162,1827200.0],["2012-09-14",38.6983,39.9394,38.6983,39.8425,1659800.0],["2012-09-17",39.7033,39.8183,39.1947,39.3945,1276100.0],["2012-09-18",39.1221,39.4248,38.9526,39.0737,1189000.0],["2012-09-19",39.2371,39.2916,38.8739,39.0252,795000.0],["2012-09-20",38.8739,39.0373,38.5469,38.9707,803600.0],["2012-09-21",39.1645,39.2916,38.8073,38.8133,1259400.0],["2012-09-24",38.7286,39.0979,38.4743,38.8254,699800.0],["2012-09-25",38.8194,39.0434,38.0989,38.111,929700.0],["2012-09-26",38.1534,38.2018,37.7478,37.881,1087900.0],["2012-09-27",38.1595,38.4198,37.9173,38.3108,698400.0],["2012-09-28",38.1776,38.3835,37.7417,38.3229,1097000.0],["2012-10-01",38.5409,38.8981,38.0444,38.2563,951200.0],["2012-10-02",38.4198,38.4622,37.7478,37.9355,890400.0],["2012-10-03",38.0626,38.1474,37.7478,38.0263,1062700.0],["2012-10-04",38.2927,38.6801,38.1231,38.4864,1046500.0],["2012-10-05",38.6801,39.0858,38.4259,38.6196,1004300.0],["2012-10-08",38.9344,39.0858,38.5348,38.9041,1179900.0],["2012-10-09",39.0373,39.0858,38.6862,38.7467,956500.0],["2012-10-10",38.777,38.8678,38.3956,38.553,719700.0],["2012-10-11",38.9405,39.2008,38.6741,38.8981,862900.0],["2012-10-12",38.8436,39.0797,38.0989,38.5046,874900.0],["2012-10-15",38.4259,38.8497,38.2563,38.8012,560100.0],["2012-10-16",39.0071,39.4309,38.9465,39.3764,699500.0],["2012-10-17",39.5277,39.9031,39.3824,39.8668,843200.0],["2012-10-18",39.8668,40.2058,39.7275,40.2058,1184300.0],["2012-10-19",40.3208,40.3571,39.3521,39.564,1921100.0],["2012-10-22",39.4127,39.6972,39.0313,39.3703,818800.0],["2012-10-23",38.7831,39.2613,38.5227,39.1705,1179500.0],["2012-10-24",39.0192,39.7033,38.662,38.8436,1318000.0],["2012-10-25",39.3037,39.7941,39.0131,39.1947,1092200.0],["2012-10-26",39.1221,39.3945,38.8799,39.2492,977100.0],["2012-10-31",39.2068,39.449,38.6135,39.2795,1362100.0],["2012-11-01",39.3824,40.0665,39.0373,39.8546,1057500.0],["2012-11-02",40.2118,40.2603,39.3037,39.3461,1112100.0],["2012-11-05",39.1402,39.7335,39.0252,39.6912,653500.0],["2012-11-06",39.7578,40.1816,39.6912,40.121,1360100.0],["2012-11-07",39.5519,39.5701,38.6741,38.7225,1616900.0],["2012-11-08",38.6256,39.1826,38.3895,38.4077,1020400.0],["2012-11-09",38.4803,38.7588,38.2321,38.3593,1214400.0],["2012-11-12",38.3714,38.662,38.2503,38.5651,1108500.0],["2012-11-13",38.3532,39.1947,38.1413,38.7891,1689200.0],["2012-11-14",38.8375,38.9404,38.1958,38.2866,1226700.0],["2012-11-15",38.329,38.5469,38.0505,38.3956,1605700.0],["2012-11-16",38.6317,38.6741,37.9415,38.2927,1596700.0],["2012-11-19",38.8497,39.2674,38.7346,39.0071,1271100.0],["2012-11-20",38.8557,39.4127,38.7649,39.3219,1050700.0],["2012-11-21",39.2916,39.3764,39.0252,39.2916,640300.0],["2012-11-23",39.3945,39.7881,39.3219,39.7759,357400.0],["2012-11-26",39.5277,39.6185,39.0737,39.3219,1405700.0],["2012-11-27",39.2856,39.449,38.9526,39.001,1008400.0],["2012-11-28",38.6922,38.8799,38.444,38.668,1384900.0],["2012-11-29",38.7649,39.1705,38.7467,39.001,962100.0],["2012-11-30",39.001,39.1947,38.9284,39.1524,1214500.0],["2012-12-03",39.3037,39.4006,38.7407,38.8012,1013700.0],["2012-12-04",38.6922,38.9889,38.3714,38.5651,1206000.0],["2012-12-05",38.6983,39.1463,38.6014,38.9526,1213000.0],["2012-12-06",38.8981,39.3703,38.7286,39.2613,1820300.0],["2012-12-07",39.3643,39.5035,38.9768,39.2553,834200.0],["2012-12-10",39.11,39.1221,38.7467,38.783,1373100.0],["2012-12-11",38.9828,39.6851,38.8981,39.6427,1922400.0],["2012-12-12",39.9166,40.2026,39.3263,39.5514,1585700.0],["2012-12-13",39.6813,39.7802,39.3908,39.6009,1070300.0],["2012-12-14",39.5638,39.6813,39.4093,39.5453,1546400.0],["2012-12-17",39.6565,40.7135,39.5638,40.6949,1767800.0],["2012-12-18",40.9051,41.1338,40.3611,40.8865,3027600.0],["2012-12-19",41.0163,41.381,40.7135,40.7876,1609500.0],["2012-12-20",40.7258,41.1029,40.7258,41.1029,1192400.0],["2012-12-21",40.7753,41.0163,40.3797,40.7258,2225200.0],["2012-12-24",40.596,40.8865,40.5837,40.732,541200.0],["2012-12-26",40.8062,40.8062,40.219,40.3117,1115000.0],["2012-12-27",40.491,40.596,39.7122,40.2066,1053200.0],["2012-12-28",39.9965,40.2623,39.502,39.5144,1696500.0],["2012-12-31",39.5453,40.2623,39.2857,40.2499,1532900.0],["2013-01-02",40.9916,41.3995,40.9051,41.3995,1399900.0],["2013-01-03",41.3934,41.4984,41.2203,41.4057,1921200.0],["2013-01-04",41.4119,42.2525,41.3439,42.2401,1134700.0],["2013-01-07",42.03,42.339,41.826,42.234,1345200.0],["2013-01-08",42.03,42.2092,41.8013,41.9373,1132000.0],["2013-01-09",42.0733,42.0918,41.6591,41.6839,1476600.0],["2013-01-10",41.9373,42.1845,41.6097,42.1598,1647200.0],["2013-01-11",42.1474,43.0128,42.0176,42.9819,1676500.0],["2013-01-14",42.9077,43.0931,42.7284,42.8644,1574700.0],["2013-01-15",42.852,43.1055,42.4812,43.0807,1343800.0],["2013-01-16",42.8582,43.0437,42.7222,42.7964,1388900.0],["2013-01-17",42.815,43.2353,42.7779,42.9757,1139900.0],["2013-01-18",43.3651,44.0944,43.2662,43.9646,2734800.0],["2013-01-22",43.9213,44.5023,43.8163,44.4591,1591500.0],["2013-01-23",44.3169,44.4096,43.8472,44.2427,1207800.0],["2013-01-24",44.2242,44.9041,44.1748,44.3169,1687300.0],["2013-01-25",44.6012,44.7249,44.1933,44.558,1178500.0],["2013-01-28",44.8794,44.8794,44.2057,44.6136,1351100.0],["2013-01-29",43.2662,44.286,42.0362,44.2613,2781800.0],["2013-01-30",44.0882,44.2675,43.6865,43.8595,2209900.0],["2013-01-31",43.9213,44.5827,43.7297,44.1377,2622100.0],["2013-02-01",44.286,45.2564,43.7915,45.1699,2188700.0],["2013-02-04",44.7558,44.7558,44.1747,44.218,1757100.0],["2013-02-05",44.6012,44.8732,44.4035,44.6383,1056700.0],["2013-02-06",44.9968,45.1575,44.6754,45.1143,1659100.0],["2013-02-07",45.244,45.3553,44.6569,45.0586,1105300.0],["2013-02-08",45.1204,45.4604,44.9783,45.2873,864900.0],["2013-02-11",45.2564,45.343,45.0092,45.2008,964900.0],["2013-02-12",45.2811,45.6891,45.2811,45.584,825800.0],["2013-02-13",45.8621,46.0105,45.5222,45.8683,1106300.0],["2013-02-14",45.7571,45.9425,45.5531,45.6396,1361100.0],["2013-02-15",45.3677,45.4728,44.8856,45.2008,2210700.0],["2013-02-19",45.3429,45.6829,45.1761,45.6211,1374400.0],["2013-02-20",45.5531,45.6087,44.5456,44.5641,1650400.0],["2013-02-21",44.5209,44.7001,43.9708,44.1377,1328900.0],["2013-02-22",44.4096,44.6074,44.1068,44.4467,1590200.0],["2013-02-25",44.8238,44.8794,43.2909,43.3342,1948100.0],["2013-02-26",43.5443,43.7668,43.1796,43.5628,1504400.0],["2013-02-27",43.2476,44.5271,43.1735,44.3293,1253300.0],["2013-02-28",44.0944,44.4158,43.977,44.0017,1663700.0],["2013-03-01",44.0141,44.4158,43.4083,44.3416,1229400.0],["2013-03-04",44.2304,44.8608,44.0697,44.8608,1202000.0],["2013-03-05",45.1019,45.8683,44.9165,45.6952,1355300.0],["2013-03-06",45.961,46.1403,45.6829,45.8745,1201700.0],["2013-03-07",46.029,46.2886,45.7138,46.2392,1160500.0],["2013-03-08",46.6348,46.6348,46.0228,46.4802,1351300.0],["2013-03-11",46.3373,46.7598,46.0951,46.7101,1320700.0],["2013-03-12",46.6231,46.7536,46.1013,46.356,971300.0],["2013-03-13",46.4554,46.6915,46.3125,46.6231,940100.0],["2013-03-14",46.8654,47.2133,46.7349,46.8654,1505700.0],["2013-03-15",46.6107,47.1822,46.4491,46.9399,2406300.0],["2013-03-18",46.4491,46.7101,46.1944,46.4119,1286400.0],["2013-03-19",46.6107,46.6604,45.8342,46.1634,1621300.0],["2013-03-20",46.6293,47.089,46.269,46.4616,1244300.0],["2013-03-21",46.238,46.4367,45.5981,45.7907,1350700.0],["2013-03-22",44.5234,46.4367,44.5234,46.0454,1082000.0],["2013-03-25",46.3063,46.3746,45.6602,45.8963,1196700.0],["2013-03-26",46.0267,46.4616,45.9273,46.4429,1068000.0],["2013-03-27",46.0329,46.3373,45.7907,46.064,1340800.0],["2013-03-28",46.0764,46.6417,45.9895,46.5113,1099600.0],["2013-04-01",46.592,46.6604,45.977,46.1323,734000.0],["2013-04-02",46.4492,46.6045,46.1696,46.4989,1325500.0],["2013-04-03",46.387,46.5734,45.3931,45.5049,1170700.0],["2013-04-04",45.7472,46.2193,45.5794,45.9025,803800.0],["2013-04-05",45.2502,45.5857,44.8464,45.5111,928900.0],["2013-04-08",45.4925,46.0951,45.3123,46.0889,887300.0],["2013-04-09",46.2131,46.6107,46.0205,46.2442,1036700.0],["2013-04-10",46.3498,47.3189,46.2504,47.2506,1152500.0],["2013-04-11",47.3748,47.9215,47.2133,47.7662,1138200.0],["2013-04-12",47.6792,47.8283,47.2568,47.7103,940000.0],["2013-04-15",47.5984,47.6916,46.1758,46.1945,1171700.0],["2013-04-16",46.6169,47.2878,46.4305,47.2568,1080000.0],["2013-04-17",46.7038,46.797,45.9459,46.3311,1437100.0],["2013-04-18",46.3622,46.5237,45.5235,45.654,962300.0],["2013-04-19",45.8466,46.4492,45.4303,46.3001,1571100.0],["2013-04-22",46.7598,46.7598,45.8217,46.5858,917600.0],["2013-04-23",46.9461,47.468,46.7163,47.3934,1038800.0],["2013-04-24",46.592,46.592,44.4488,45.1943,2776600.0],["2013-04-25",45.1011,45.3744,44.3059,44.5296,3375800.0],["2013-04-26",44.5979,44.8091,44.1133,44.1196,2338800.0],["2013-04-29",44.3991,44.6103,44.0637,44.4053,2194100.0],["2013-04-30",44.5793,45.1446,44.4177,45.039,1887600.0],["2013-05-01",44.9085,45.2254,44.542,44.5482,1435800.0],["2013-05-02",44.6103,45.2875,44.5172,44.952,1302700.0],["2013-05-03",45.48,45.9025,45.362,45.5049,1099100.0],["2013-05-06",45.4614,45.7285,45.2502,45.5235,838400.0],["2013-05-07",45.7348,45.9832,45.4428,45.6913,1286600.0],["2013-05-08",45.7409,46.5299,45.4987,46.5051,1276300.0],["2013-05-09",46.3622,46.6728,46.1572,46.2504,894900.0],["2013-05-10",46.474,46.7101,46.1261,46.7101,1035700.0],["2013-05-13",46.679,47.0145,46.3311,46.7101,1284800.0],["2013-05-14",46.6417,47.6481,46.6293,47.6171,1420500.0],["2013-05-15",47.499,48.2072,47.089,48.1948,1635300.0],["2013-05-16",48.1327,48.5862,47.9028,47.9898,1626800.0],["2013-05-17",48.1389,48.7353,48.1389,48.6794,1256400.0],["2013-05-20",48.6918,49.4435,48.4619,48.6794,1600400.0],["2013-05-21",49.0707,49.3317,48.7229,48.8409,1238100.0],["2013-05-22",48.8036,49.7789,48.0581,48.288,1850000.0],["2013-05-23",47.499,48.0643,47.1511,47.7413,1509400.0],["2013-05-24",47.3003,47.791,47.1512,47.7848,930100.0],["2013-05-28",48.406,48.6918,48.2445,48.4309,1442500.0],["2013-05-29",48.1016,48.3874,47.7227,47.9712,1069000.0],["2013-05-30",48.1327,48.4992,47.6419,48.1513,797900.0],["2013-05-31",47.9898,48.3874,47.1077,47.1574,1504800.0],["2013-06-03",47.4555,47.5674,46.6107,47.2008,1879900.0],["2013-06-04",47.1822,47.5736,46.5175,46.7349,915400.0],["2013-06-05",46.5734,46.853,45.4676,45.5111,1430900.0],["2013-06-06",45.3993,45.9646,45.0452,45.9646,1100000.0],["2013-06-07",46.4927,47.0704,45.9087,47.0145,934000.0],["2013-06-10",47.263,47.3934,46.6293,46.8778,905300.0],["2013-06-11",46.4782,46.7966,46.0349,46.1723,859200.0],["2013-06-12",46.678,46.7092,45.1858,45.242,1178600.0],["2013-06-13",45.242,46.4345,45.1046,46.422,1033000.0],["2013-06-14",46.4532,46.4532,45.6478,45.8289,940600.0],["2013-06-17",45.8975,46.8591,45.3668,46.5157,1016000.0],["2013-06-18",46.6218,47.3523,46.3221,47.215,916300.0],["2013-06-19",47.3274,47.6083,46.6156,46.6468,1829500.0],["2013-06-20",46.0287,46.3596,45.2482,45.3793,1594500.0],["2013-06-21",45.5354,45.679,44.5551,44.9985,2873100.0],["2013-06-24",45.167,45.1982,43.7497,44.0556,2132200.0],["2013-06-25",44.8361,45.3918,44.3866,45.167,1585100.0],["2013-06-26",45.6728,46.0037,45.473,45.6978,1235300.0],["2013-06-27",45.9225,46.2909,45.7727,45.9912,1147300.0],["2013-06-28",45.5916,45.9912,45.242,45.704,1695600.0],["2013-07-01",45.9475,46.5281,45.8663,45.9974,1363000.0],["2013-07-02",45.5167,46.3596,45.5167,46.1972,1128300.0],["2013-07-03",45.8663,46.3596,45.6978,46.241,684000.0],["2013-07-05",46.7217,47.0714,46.3159,47.0589,922700.0],["2013-07-08",47.2899,47.5709,47.0339,47.3835,1229900.0],["2013-07-09",47.8394,47.983,47.1713,47.8019,1122300.0],["2013-07-10",47.5771,47.7707,46.8154,47.1775,1728600.0],["2013-07-11",47.8394,48.5699,47.7769,48.3513,2332600.0],["2013-07-12",48.3388,48.5199,47.8955,48.3576,1231900.0],["2013-07-15",48.3825,48.9257,48.3576,48.6697,919000.0],["2013-07-16",48.7946,48.882,48.3513,48.4387,850400.0],["2013-07-17",48.882,48.8883,48.47,48.8071,1024400.0],["2013-07-18",48.7884,49.2941,48.7884,48.9195,1027000.0],["2013-07-19",49.0007,49.444,48.4699,49.4377,1372400.0],["2013-07-22",49.8561,50.0121,49.2067,49.956,1216000.0],["2013-07-23",49.9497,50.1121,49.6563,49.6937,1360300.0],["2013-07-24",46.5781,48.0703,46.5781,47.2087,3727000.0],["2013-07-25",47.3398,47.7831,46.9527,47.2836,2267200.0],["2013-07-26",47.2025,47.6395,46.8716,47.6083,1075900.0],["2013-07-29",46.3346,47.3773,46.2222,46.5968,1966600.0],["2013-07-30",46.8341,47.0339,46.4845,46.5594,1875800.0],["2013-07-31",46.1473,47.4272,46.1473,46.9777,2398900.0],["2013-08-01",47.471,48.0953,47.2275,47.9205,1384000.0],["2013-08-02",47.677,47.9143,47.3211,47.6708,1301800.0],["2013-08-05",47.652,47.652,47.2649,47.3711,896700.0],["2013-08-06",47.3211,47.4897,46.984,47.0963,944600.0],["2013-08-07",47.0901,47.0901,46.4095,46.5094,1477400.0],["2013-08-08",46.8778,47.0714,46.4532,46.9777,1427200.0],["2013-08-09",46.653,47.1463,46.4345,46.6281,926500.0],["2013-08-12",46.3471,46.4782,45.9787,46.1972,1003200.0],["2013-08-13",48.0516,48.0516,46.0474,46.5656,1408500.0],["2013-08-14",46.5843,46.7467,46.0162,46.1223,1684300.0],["2013-08-15",45.6915,45.8101,45.0796,45.4043,1901100.0],["2013-08-16",45.423,45.6416,45.0547,45.423,1568100.0],["2013-08-19",45.3668,45.4105,44.7862,44.7924,848200.0],["2013-08-20",44.8049,45.5167,44.6113,45.3106,1097200.0],["2013-08-21",44.9547,45.3231,44.6113,44.7987,1121700.0],["2013-08-22",44.9548,45.498,44.9548,45.3419,878100.0],["2013-08-23",45.3793,45.3918,44.8798,45.3169,723800.0],["2013-08-26",45.1733,45.4605,44.7612,44.8236,1329300.0],["2013-08-27",44.2492,44.4615,43.8434,43.8933,1404600.0],["2013-08-28",43.8121,44.3366,43.7372,44.0182,1312500.0],["2013-08-29",43.8621,44.4865,43.7622,44.1805,836800.0],["2013-08-30",44.3241,44.3304,43.6873,43.7934,997500.0],["2013-09-03",44.2929,44.6738,43.6748,44.1431,1018900.0],["2013-09-04",44.2555,44.499,43.9183,44.2242,1354500.0],["2013-09-05",44.2617,44.5926,44.1118,44.2929,879500.0],["2013-09-06",44.474,44.4927,43.6436,44.1555,1053500.0],["2013-09-09",44.4053,44.4615,44.1743,44.424,2103600.0],["2013-09-10",44.8423,45.0921,44.4677,44.9797,1104100.0],["2013-09-11",44.9609,45.1241,44.6408,44.9295,1247500.0],["2013-09-12",44.873,45.099,44.6847,44.9483,1514500.0],["2013-09-13",45.1178,45.1241,44.5466,44.917,921800.0],["2013-09-16",45.7204,45.7204,45.2245,45.576,1215400.0],["2013-09-17",45.576,45.7329,45.4819,45.689,830500.0],["2013-09-18",45.7518,45.8459,45.4756,45.6953,3073300.0],["2013-09-19",46.0091,46.982,45.9589,46.8565,2465600.0],["2013-09-20",46.8188,47.0699,46.3292,46.4234,1787800.0],["2013-09-23",46.2225,46.2727,45.5509,45.9275,977900.0],["2013-09-24",45.871,46.0907,45.5258,45.7518,1249600.0],["2013-09-25",45.8773,46.0593,45.3375,45.6953,1054500.0],["2013-09-26",45.7518,46.0593,45.2371,45.5509,1238600.0],["2013-09-27",45.1555,45.5572,45.1115,45.4756,965200.0],["2013-09-30",44.9107,45.168,44.7537,45.1492,1281500.0],["2013-10-01",45.1868,45.3626,44.9797,45.2622,1379900.0],["2013-10-02",44.8918,45.2308,44.8416,45.1806,1212700.0],["2013-10-03",45.168,45.4379,44.7349,45.1806,1126000.0],["2013-10-04",45.3187,45.7392,45.0425,45.6388,941200.0],["2013-10-07",45.1115,45.4881,44.9797,45.0613,840500.0],["2013-10-08",45.1429,45.3375,44.5403,44.5529,1306300.0],["2013-10-09",44.9295,45.3187,44.647,44.9734,1763300.0],["2013-10-10",45.5132,46.5175,45.4379,46.392,1896700.0],["2013-10-11",46.3104,47.0825,46.1723,46.8628,1084500.0],["2013-10-14",46.3669,46.9067,46.21,46.7498,1677000.0],["2013-10-15",46.6933,46.913,46.4862,46.5803,1413200.0],["2013-10-16",47.0008,47.6536,46.8125,47.3837,1277200.0],["2013-10-17",47.0887,48.0114,46.8816,47.9173,1185000.0],["2013-10-18",48.1935,48.5575,47.9236,48.2249,1957200.0],["2013-10-21",48.3755,48.4257,48.0554,48.2311,924900.0],["2013-10-22",48.4696,48.8211,48.2123,48.5073,1575200.0],["2013-10-23",48.2876,48.9216,47.8984,48.8588,2449800.0],["2013-10-24",48.2876,48.3315,46.8314,47.3649,3398300.0],["2013-10-25",47.3586,47.8859,47.3524,47.5469,1761700.0],["2013-10-28",48.3943,48.8651,47.7164,48.8211,2892200.0],["2013-10-29",48.614,49.4739,48.614,48.9969,2209900.0],["2013-10-30",49.3421,49.3547,48.7584,49.0534,1832000.0],["2013-10-31",49.022,49.1287,48.5826,48.5889,1842400.0],["2013-11-01",48.6203,48.8902,48.0993,48.727,2055800.0],["2013-11-04",48.6893,48.9655,48.5324,48.6329,1255600.0],["2013-11-05",48.3692,48.5449,48.1181,48.3064,940900.0],["2013-11-06",48.5575,48.8023,48.4068,48.7144,831600.0],["2013-11-07",49.0283,49.0471,48.0679,48.093,1306900.0],["2013-11-08",48.1997,49.5053,48.1997,49.4614,1936000.0],["2013-11-11",49.3045,49.7124,49.2166,49.4551,1021400.0],["2013-11-12",49.2166,49.5241,48.9906,49.2228,1041700.0],["2013-11-13",49.0408,49.4927,48.84,49.4802,1295500.0],["2013-11-14",49.4551,49.7187,49.1852,49.5618,1619600.0],["2013-11-15",49.6811,50.3338,49.6811,50.2083,1430700.0],["2013-11-18",50.1581,50.6288,50.0702,50.2146,1129600.0],["2013-11-19",50.428,50.4908,50.0137,50.2146,922400.0],["2013-11-20",50.4468,50.5535,49.9635,50.2083,1779300.0],["2013-11-21",50.3213,50.7167,50.2146,50.4971,956800.0],["2013-11-22",50.7167,50.9553,50.4657,50.9239,916800.0],["2013-11-25",51.1059,51.2314,50.5724,50.6854,783500.0],["2013-11-26",50.5912,50.9741,50.4782,50.4782,970700.0],["2013-11-27",50.6477,50.9553,50.3715,50.723,926400.0],["2013-11-29",50.7795,51.0306,50.4908,50.5033,549600.0],["2013-12-02",50.6226,51.131,50.5096,50.6477,1154400.0],["2013-12-03",50.4343,50.5347,49.8443,50.0074,1062500.0],["2013-12-04",49.9133,50.4154,49.4488,49.9321,753800.0],["2013-12-05",49.951,50.0451,49.2605,49.2982,1044700.0],["2013-12-06",50.2146,50.2962,49.9133,50.1016,1582900.0],["2013-12-09",50.2962,50.5724,50.133,50.2522,847600.0],["2013-12-10",50.1958,50.2899,49.7062,49.9133,943900.0],["2013-12-11",50.0012,50.1895,49.2982,49.3421,1515500.0],["2013-12-12",49.462,49.7016,49.1592,49.2097,1087300.0],["2013-12-13",49.4304,49.6953,49.0204,49.4304,1255500.0],["2013-12-16",49.935,50.7423,49.8278,50.5594,1342300.0],["2013-12-17",50.4774,50.6856,50.1179,50.3387,1201100.0],["2013-12-18",50.4522,52.4012,50.263,52.2624,2583700.0],["2013-12-19",52.048,52.4832,51.7641,51.802,1807800.0],["2013-12-20",51.884,52.6471,51.6569,52.275,1819000.0],["2013-12-23",52.5399,52.8742,52.4958,52.5904,872300.0],["2013-12-24",52.5904,52.7859,52.3885,52.5841,314000.0],["2013-12-26",52.6535,52.9057,52.5525,52.7228,816600.0],["2013-12-27",52.7481,52.931,52.4453,52.6219,878300.0],["2013-12-30",52.603,52.6976,52.2939,52.5778,518300.0],["2013-12-31",52.6156,52.9751,52.6093,52.8364,930300.0],["2014-01-02",52.7165,52.8301,51.8398,52.0732,1113600.0],["2014-01-03",52.1362,52.7733,52.0101,52.5399,776900.0],["2014-01-06",52.7733,52.9625,52.2687,52.4579,848400.0],["2014-01-07",52.8616,53.1959,52.4075,52.8994,945900.0],["2014-01-08",53.013,53.0761,52.6787,52.931,1131900.0],["2014-01-09",52.9815,53.1202,52.2624,52.5336,1134600.0],["2014-01-10",52.7228,52.849,52.3129,52.6219,761100.0],["2014-01-13",52.3129,52.5336,51.7578,51.9407,1216500.0],["2014-01-14",52.1993,52.5589,51.8903,52.4706,1094500.0],["2014-01-15",52.5399,52.9751,52.3822,52.931,1027300.0],["2014-01-16",53.24,53.24,52.3822,52.8616,872500.0],["2014-01-17",52.8994,52.9436,51.7389,51.8966,3914400.0],["2014-01-21",51.3605,51.9344,51.146,51.5812,2032100.0],["2014-01-22",51.7894,51.9597,51.0514,51.4172,1653200.0],["2014-01-23",50.9379,51.1523,50.1999,50.408,2152200.0],["2014-01-24",49.9728,50.0864,48.6988,48.806,3163100.0],["2014-01-27",48.8186,49.2916,48.2509,48.2572,2278700.0],["2014-01-28",50.5594,51.3415,49.5818,50.9,3468700.0],["2014-01-29",50.8748,50.8748,49.5376,49.8025,2611300.0],["2014-01-30",50.1999,50.4774,49.8088,50.1747,1572100.0],["2014-01-31",49.3989,50.1557,48.9952,49.4746,1833100.0],["2014-02-03",49.4998,49.5881,47.6644,47.7275,2122000.0],["2014-02-04",48.068,49.5376,47.8157,48.9952,2285400.0],["2014-02-05",48.7492,49.1087,48.1185,48.4402,1512000.0],["2014-02-06",48.56,48.9069,48.5032,48.8312,1019300.0],["2014-02-07",49.2601,50.1684,48.9006,50.0422,2069100.0],["2014-02-10",50.1179,50.2882,49.7206,50.1116,1332800.0],["2014-02-11",50.0296,50.7802,49.8341,50.572,1242700.0],["2014-02-12",50.5089,51.1334,50.3954,50.9063,1518400.0],["2014-02-13",50.5846,51.0198,50.2062,50.8496,1079700.0],["2014-02-14",50.8243,51.1208,50.6351,50.982,1099300.0],["2014-02-18",50.8937,51.1334,50.5279,50.8748,876500.0],["2014-02-19",50.5468,51.4109,50.3387,50.3891,1014500.0],["2014-02-20",50.6036,50.7487,50.0233,50.5216,851700.0],["2014-02-21",50.6288,50.8748,50.2756,50.4585,875400.0],["2014-02-24",50.4711,51.3352,50.4711,51.0009,1007500.0],["2014-02-25",51.0451,51.1271,50.4711,50.5216,931900.0],["2014-02-26",50.5216,50.837,50.017,50.1558,1313700.0],["2014-02-27",50.0548,50.8369,49.7584,50.7234,1167400.0],["2014-02-28",50.8117,51.5245,50.5342,51.1965,1511000.0],["2014-03-03",50.5216,50.6477,49.9666,50.3513,1226100.0],["2014-03-04",51.0766,51.6254,50.8874,51.5181,1064200.0],["2014-03-05",51.5434,51.6317,51.2848,51.4298,950000.0],["2014-03-06",51.1902,52.3129,51.1902,51.9533,1447900.0],["2014-03-07",52.3065,52.7796,51.9281,52.3507,1181800.0],["2014-03-10",52.5841,52.8111,52.1678,52.7985,1296400.0],["2014-03-11",52.9184,52.9499,51.9975,52.1615,1380800.0],["2014-03-12",51.9586,52.1488,51.483,51.8888,1488200.0],["2014-03-13",52.2376,52.6815,51.0011,51.2103,1333900.0],["2014-03-14",51.242,51.8254,50.6967,50.906,1470900.0],["2014-03-17",51.4259,51.9713,51.2928,51.7303,996100.0],["2014-03-18",51.7366,52.0664,51.4957,51.8254,959300.0],["2014-03-19",51.8127,51.9966,51.0962,51.3181,1506300.0],["2014-03-20",51.2611,52.4151,51.1406,52.3264,2124200.0],["2014-03-21",53.0048,53.5185,52.3137,52.58,3240000.0],["2014-03-24",52.7258,52.9541,51.9586,52.1932,1165400.0],["2014-03-25",52.6561,53.119,51.7366,52.2502,1022700.0],["2014-03-26",52.5039,52.6624,51.6669,51.6796,1111500.0],["2014-03-27",51.5844,51.8444,51.1659,51.3625,1493800.0],["2014-03-28",51.4703,52.3454,51.1279,51.7874,917300.0],["2014-03-31",52.2439,52.7005,52.0727,52.2185,1130100.0],["2014-04-01",52.6434,52.9288,52.339,52.7512,1468600.0],["2014-04-02",53.0746,53.3155,52.7385,53.2331,937100.0],["2014-04-03",53.398,53.7277,52.6117,52.9478,837300.0],["2014-04-04",53.2078,53.2078,51.6352,51.7303,1199700.0],["2014-04-07",51.6986,52.1868,50.367,50.4113,1850200.0],["2014-04-08",50.4875,50.6523,50.1577,50.4684,1913300.0],["2014-04-09",50.6079,50.7284,50.4114,50.646,2126700.0],["2014-04-10",50.7157,51.0328,49.4665,49.5299,1969800.0],["2014-04-11",49.1685,49.2763,48.6739,48.9846,1889200.0],["2014-04-14",49.4285,49.6441,48.9846,49.4538,1258700.0],["2014-04-15",49.5173,50.2782,49.2066,50.2528,2149600.0],["2014-04-16",50.8362,51.1723,50.3923,50.944,1512700.0],["2014-04-17",51.0518,51.3498,50.9377,51.1279,1740700.0],["2014-04-21",51.261,51.3562,50.963,51.1152,789700.0],["2014-04-22",51.1152,51.7049,51.0328,51.502,1331300.0],["2014-04-23",52.6117,52.8209,51.1723,51.4766,1575000.0],["2014-04-24",52.4278,53.5501,51.7683,51.8825,2316600.0],["2014-04-25",52.3898,52.5039,51.242,51.5844,2021500.0],["2014-04-28",51.6352,52.0854,50.5318,51.3562,1722700.0],["2014-04-29",51.7874,52.06,51.5274,51.8698,1088400.0],["2014-04-30",51.6035,52.1234,51.3752,52.079,1265200.0],["2014-05-01",52.06,52.4088,51.4893,51.5908,1311800.0],["2014-05-02",51.6542,52.4088,51.6098,51.8317,1164100.0],["2014-05-05",51.2484,51.6415,50.9059,51.6161,1192400.0],["2014-05-06",51.3879,51.6479,50.906,50.925,781100.0],["2014-05-07",51.1406,51.7874,50.7538,51.7557,851000.0],["2014-05-08",51.7557,52.0917,51.3435,51.5844,1083000.0],["2014-05-09",51.6796,51.7557,51.1659,51.464,908500.0],["2014-05-12",51.5908,51.9712,51.3561,51.8825,1115000.0],["2014-05-13",51.9966,52.0664,51.4005,51.5654,942900.0],["2014-05-14",51.6479,51.6479,51.0899,51.3816,1285700.0],["2014-05-15",51.3245,51.3245,49.8216,50.1133,2501400.0],["2014-05-16",50.2465,50.6904,49.9992,50.5635,1881300.0],["2014-05-19",50.4748,50.944,50.3479,50.8616,978100.0],["2014-05-20",51.1152,51.1152,50.2401,50.4811,878200.0],["2014-05-21",50.7982,51.204,50.7982,50.9884,717300.0],["2014-05-22",51.0708,51.3498,50.8362,51.2611,749900.0],["2014-05-23",51.2674,51.4703,51.0835,51.2357,643300.0],["2014-05-27",51.3879,51.7049,51.1976,51.3689,886900.0],["2014-05-28",51.4893,51.6796,51.1913,51.5084,841700.0],["2014-05-29",51.5908,51.8254,51.3942,51.7683,858700.0],["2014-05-30",51.5591,51.8698,51.4259,51.6986,883300.0],["2014-06-02",51.8698,51.8698,51.2737,51.8254,691500.0],["2014-06-03",51.762,52.0473,51.3371,51.9903,933600.0],["2014-06-04",51.8508,52.2883,51.502,52.2693,1025400.0],["2014-06-05",52.5356,53.2395,52.0664,53.157,1388400.0],["2014-06-06",53.2141,53.5819,53.138,53.5248,904300.0],["2014-06-09",53.5311,53.7023,53.2394,53.5755,860200.0],["2014-06-10",53.3219,53.7087,52.9288,52.9985,1359900.0],["2014-06-11",52.9666,52.9985,52.5077,52.616,1120000.0],["2014-06-12",52.5905,52.5905,52.1124,52.3355,1143800.0],["2014-06-13",52.565,52.6096,51.9977,52.1698,793300.0],["2014-06-16",51.8574,52.3547,51.7618,52.0104,1184600.0],["2014-06-17",52.0933,52.9475,51.7809,52.7371,1044400.0],["2014-06-18",52.9284,53.2344,52.2144,53.228,1387900.0],["2014-06-19",53.5595,53.6997,52.8136,53.2344,973000.0],["2014-06-20",53.5722,53.5722,52.9539,53.0622,1439800.0],["2014-06-23",53.2025,53.3746,52.922,53.2089,1036800.0],["2014-06-24",53.0304,53.4065,52.7308,52.8328,715300.0],["2014-06-25",52.6989,53.3491,52.5841,53.2535,803600.0],["2014-06-26",53.4001,53.4001,52.5905,53.1515,541200.0],["2014-06-27",52.9156,53.4766,52.8009,53.4065,755300.0],["2014-06-30",53.4001,54.114,53.3363,53.8081,1464800.0],["2014-07-01",53.8782,54.4392,53.8782,54.2224,1092200.0],["2014-07-02",54.1268,54.2033,53.7826,54.0949,798100.0],["2014-07-03",54.3818,54.6559,54.2224,54.5858,540900.0],["2014-07-07",54.4519,54.4519,54.0694,54.2925,637800.0],["2014-07-08",54.2925,54.4073,53.5531,53.8782,744100.0],["2014-07-09",54.1204,54.2415,53.1579,53.5531,1416800.0],["2014-07-10",52.8646,52.8646,51.7746,52.0104,2750200.0],["2014-07-11",51.6343,52.0806,51.6343,52.0041,1674400.0],["2014-07-14",52.6415,52.7563,52.0041,52.5395,1338500.0],["2014-07-15",52.616,52.8965,52.1762,52.3865,1296500.0],["2014-07-16",52.667,52.7881,51.9084,52.2144,1480600.0],["2014-07-17",51.9531,52.2144,51.0989,51.2519,1938500.0],["2014-07-18",51.526,51.8766,51.0096,51.7873,1868100.0],["2014-07-21",51.6152,51.9722,51.5005,51.8001,1448400.0],["2014-07-22",52.0487,52.4312,51.9531,52.2527,1720500.0],["2014-07-23",51.6025,52.4758,51.6025,52.4312,1993600.0],["2014-07-24",51.1945,51.4686,50.7228,51.2072,2206100.0],["2014-07-25",50.9969,51.3029,50.5953,51.1817,1986500.0],["2014-07-28",51.0543,51.3029,50.7164,51.1562,1355100.0],["2014-07-29",51.1435,51.4176,50.5889,50.5889,1923900.0],["2014-07-30",52.0359,52.0359,50.4168,50.8248,1594200.0],["2014-07-31",50.5698,50.7546,49.4925,49.5052,1971300.0],["2014-08-01",49.4032,49.7538,49.0462,49.5052,1738700.0],["2014-08-04",48.8359,49.62,48.1984,49.4478,1771200.0],["2014-08-05",49.6263,49.6263,48.9761,49.1482,2218600.0],["2014-08-06",49.0208,49.9068,48.9889,49.5307,1527300.0],["2014-08-07",49.7283,49.9068,48.8168,48.9634,1496700.0],["2014-08-08",49.2821,49.8558,48.6638,49.7921,2390400.0],["2014-08-11",49.9451,50.1873,49.722,49.9706,1680600.0],["2014-08-12",49.8048,50.302,49.7666,49.9451,2029400.0],["2014-08-13",48.6446,50.4295,48.6446,50.0789,2667000.0],["2014-08-14",50.2128,50.2511,50.0088,50.0726,1579100.0],["2014-08-15",50.1873,50.3403,49.3076,49.5626,2140500.0],["2014-08-18",50.0917,50.2511,49.0144,50.2447,2373300.0],["2014-08-19",50.1554,50.3785,50.1108,50.1618,1062100.0],["2014-08-20",50.1746,50.7164,50.1236,50.6718,1737300.0],["2014-08-21",50.6335,50.9459,50.5443,50.8566,1202600.0],["2014-08-22",50.7674,51.118,50.6781,50.7993,1123600.0],["2014-08-25",50.9969,51.5323,50.9395,51.4558,1217000.0],["2014-08-26",51.5897,51.8511,51.4303,51.577,1003000.0],["2014-08-27",51.9913,51.9913,51.2327,51.4176,942300.0],["2014-08-28",51.5578,51.628,50.9714,51.5068,1082400.0],["2014-08-29",51.6343,51.7427,51.2901,51.6343,1108700.0],["2014-09-02",51.7555,51.9531,51.2965,51.4495,1469100.0],["2014-09-03",51.6917,51.9467,51.322,51.4112,831800.0],["2014-09-04",51.6152,51.8319,51.4239,51.6152,803600.0],["2014-09-05",51.5005,51.7491,51.1817,51.7427,761400.0],["2014-09-08",51.577,51.73,51.4558,51.6407,946000.0],["2014-09-09",51.5706,51.5706,51.0797,51.2519,1221400.0],["2014-09-10",51.3092,51.4558,50.9586,51.1052,1493400.0],["2014-09-11",50.9578,51.2014,50.7911,51.1116,1495400.0],["2014-09-12",51.1565,51.3232,50.7527,50.9706,1461700.0],["2014-09-15",50.9899,51.0988,50.445,50.6245,1271000.0],["2014-09-16",50.4707,50.7912,50.2656,50.6886,1353800.0],["2014-09-17",51.0219,51.1309,50.4963,50.8296,1224500.0],["2014-09-18",51.0411,51.618,50.9963,51.4129,918100.0],["2014-09-19",51.5988,51.7526,50.9578,51.3232,1487700.0],["2014-09-22",51.3232,51.3296,50.7463,50.7591,1306900.0],["2014-09-23",50.695,51.054,50.5989,50.663,1498500.0],["2014-09-24",50.8617,51.1117,50.6501,51.0796,1670300.0],["2014-09-25",51.0155,51.0732,50.3297,50.4579,2444900.0],["2014-09-26",50.4258,50.9514,50.3361,50.7655,1259200.0],["2014-09-29",50.3617,50.4386,49.9451,50.3296,1399500.0],["2014-09-30",50.4899,50.5733,50.0348,50.2528,1345400.0],["2014-10-01",50.3168,50.4579,49.2336,49.4067,1685200.0],["2014-10-02",49.2336,49.8489,49.0092,49.6374,1432700.0],["2014-10-03",49.9899,50.3617,49.8169,49.9258,1075600.0],["2014-10-06",50.1886,50.3104,49.7784,50.0861,872900.0],["2014-10-07",49.6823,50.0668,48.958,48.9644,1354600.0],["2014-10-08",48.9195,49.772,48.4388,49.7079,1668200.0],["2014-10-09",49.5605,49.7335,48.6567,48.6952,2577500.0],["2014-10-10",48.6118,49.0926,48.2849,48.2977,2643200.0],["2014-10-13",48.2144,48.6695,47.3747,47.394,1855400.0],["2014-10-14",47.5478,48.0542,47.4004,47.5799,1755300.0],["2014-10-15",46.8427,48.0798,46.0095,47.7465,2558300.0],["2014-10-16",47.0735,48.7144,46.7338,48.349,2102200.0],["2014-10-17",48.8362,49.5477,48.5157,48.9644,2009300.0],["2014-10-20",48.708,48.8875,48.349,48.8618,1164300.0],["2014-10-21",49.349,49.9002,49.1567,49.7976,1774100.0],["2014-10-22",49.99,50.0989,49.2913,49.349,2197500.0],["2014-10-23",50.1886,50.1886,48.7849,49.5605,2335100.0],["2014-10-24",49.7335,49.9707,49.4964,49.8938,990700.0],["2014-10-27",49.881,50.1758,49.413,50.0861,1135300.0],["2014-10-28",50.2463,51.1886,50.1694,51.1629,1740900.0],["2014-10-29",51.2527,51.4898,50.8681,51.3296,1446000.0],["2014-10-30",51.2398,52.1436,51.0347,51.8295,1392500.0],["2014-10-31",52.6436,52.682,52.1564,52.6179,1597300.0],["2014-11-03",52.368,53.0346,52.2462,52.6756,1449800.0],["2014-11-04",52.5538,53.2012,52.4449,53.1371,1259300.0],["2014-11-05",53.0474,53.4128,52.8423,53.2653,1395000.0],["2014-11-06",52.3295,52.9,52.3039,52.8487,4266100.0],["2014-11-07",52.6372,53.5089,52.4641,53.3487,1687900.0],["2014-11-10",53.4512,53.6179,52.8807,53.2012,1540100.0],["2014-11-11",53.1371,53.3615,52.9641,53.3102,919600.0],["2014-11-12",53.1756,53.2718,52.8038,53.0154,1561200.0],["2014-11-13",53.0859,53.2269,52.6244,52.9897,984000.0],["2014-11-14",53.0346,53.0859,52.5154,52.6372,749900.0],["2014-11-17",52.5795,52.6372,52.2718,52.4641,925000.0],["2014-11-18",52.4705,52.8487,52.4705,52.5731,925400.0],["2014-11-19",52.6115,52.7077,52.1244,52.5731,769800.0],["2014-11-20",52.2462,52.7654,52.1372,52.5795,714300.0],["2014-11-21",53.2012,53.3102,52.8679,53.1051,1157000.0],["2014-11-24",53.3615,53.432,53.0923,53.3807,756300.0],["2014-11-25",53.3487,53.8422,53.2397,53.3615,882100.0],["2014-11-26",53.3935,53.5217,53.1179,53.2717,792400.0],["2014-11-28",53.7076,53.8422,53.3679,53.5025,403800.0],["2014-12-01",53.2205,53.6692,52.6756,52.9513,753100.0],["2014-12-02",53.0602,53.4705,51.6309,53.3615,860100.0],["2014-12-03",53.3038,53.7653,53.2397,53.6756,943800.0],["2014-12-04",53.5794,53.7461,53.2782,53.6179,756600.0],["2014-12-05",53.7845,54.4063,53.7845,54.1563,1105200.0],["2014-12-08",54.0473,54.7716,53.8102,54.355,896400.0],["2014-12-09",53.6179,54.3294,53.4833,54.3101,692100.0],["2014-12-10",54.1947,54.3742,53.714,53.8101,1292700.0],["2014-12-11",54.1627,54.5858,53.8935,53.9768,1821200.0],["2014-12-12",53.8093,53.8093,52.817,52.8363,2027900.0],["2014-12-15",52.3595,54.2346,52.3595,53.107,1833400.0],["2014-12-16",52.7912,53.616,52.4691,52.5786,1976700.0],["2014-12-17",52.933,54.241,52.6559,54.125,1710000.0],["2014-12-18",54.9305,55.6715,54.5696,55.665,1977200.0],["2014-12-19",55.9034,56.2514,55.6972,55.8777,2387300.0],["2014-12-22",56.0838,56.348,55.7617,56.1998,987400.0],["2014-12-23",56.4769,57.0439,56.1998,56.4382,1103300.0],["2014-12-24",56.4318,56.6186,56.1869,56.2771,417500.0],["2014-12-26",56.6057,56.6509,56.1612,56.1805,561400.0],["2014-12-29",55.9292,56.6251,55.8648,56.2256,617600.0],["2014-12-30",56.1096,57.1148,55.6263,56.0001,645300.0],["2014-12-31",56.1483,56.3738,55.2977,55.3235,977200.0],["2015-01-02",55.8003,56.1998,54.8402,55.2591,999700.0],["2015-01-05",54.8016,55.0271,53.7964,53.9897,1173000.0],["2015-01-06",54.3763,54.5696,52.6559,53.0361,2012700.0],["2015-01-07",53.1392,53.8737,52.9523,53.8157,1267100.0],["2015-01-08",54.2088,54.5374,54.0026,54.4537,1221000.0],["2015-01-09",54.4923,54.6405,53.616,54.0413,956000.0],["2015-01-12",54.2088,54.2088,53.0425,53.4356,970400.0],["2015-01-13",54.0992,54.6663,53.1585,53.5193,1610400.0],["2015-01-14",53.0554,53.2487,52.1147,52.6881,1567000.0],["2015-01-15",52.6881,52.9588,52.0245,52.2113,1251800.0],["2015-01-16",51.683,52.5335,51.0322,52.5142,2072200.0],["2015-01-20",52.7912,52.991,51.9729,52.4239,1446900.0],["2015-01-21",52.1211,52.9459,51.567,52.3273,2029000.0],["2015-01-22",52.7139,53.8673,52.192,53.5838,2198900.0],["2015-01-23",53.6353,53.9253,52.8943,52.9459,1290000.0],["2015-01-26",54.9111,54.9111,52.3917,53.4291,1142800.0],["2015-01-27",52.8557,53.2294,52.2822,52.817,1343800.0],["2015-01-28",52.1727,52.1855,51.0322,51.0515,2831700.0],["2015-01-29",50.8969,51.4188,50.2332,51.0257,2354500.0],["2015-01-30",50.3878,51.4316,50.2589,50.7229,2856200.0],["2015-02-02",50.826,51.6507,50.652,51.5541,1905800.0],["2015-02-03",51.9407,52.3724,50.9548,52.3531,1569900.0],["2015-02-04",52.2435,52.6752,51.8634,52.2306,1116900.0],["2015-02-05",52.5528,52.9588,52.2822,52.6752,1158600.0],["2015-02-06",52.933,53.5,52.7719,53.0361,1681100.0],["2015-02-09",52.933,52.933,52.3853,52.4819,1730100.0],["2015-02-10",52.9652,53.1907,52.411,52.9781,1107000.0],["2015-02-11",52.8428,53.0812,52.6752,52.9008,1494400.0],["2015-02-12",52.9781,53.2487,52.7204,53.0168,1451300.0],["2015-02-13",53.0554,53.3583,52.8557,53.1263,928700.0],["2015-02-17",52.8234,53.2036,52.6624,53.1585,1033100.0],["2015-02-18",52.9072,53.0683,52.4239,52.6495,863200.0],["2015-02-19",53.9059,53.9059,52.3724,53.4613,2162800.0],["2015-02-20",53.1585,53.9317,52.8041,53.8222,1506200.0],["2015-02-23",53.7255,53.7706,53.1199,53.5387,1436900.0],["2015-02-24",53.3518,54.2346,53.3389,54.1379,1279000.0],["2015-02-25",53.7062,54.0928,53.6482,53.8157,1199800.0],["2015-02-26",53.9253,54.0155,53.4678,53.6869,757400.0],["2015-02-27",53.5515,53.6482,53.1134,53.2229,1439500.0],["2015-03-02",53.1585,53.732,53.0683,53.732,1169900.0],["2015-03-03",53.3518,53.5451,53.0747,53.384,911500.0],["2015-03-04",52.9652,53.3003,52.7655,53.1134,901300.0],["2015-03-05",53.2101,53.5322,53.0812,53.4807,694700.0],["2015-03-06",53.3518,54.0606,52.875,52.9201,1340700.0],["2015-03-09",52.9394,53.4549,52.9394,53.2938,893900.0],["2015-03-10",52.7268,52.8428,52.2951,52.2951,1430000.0],["2015-03-11",52.3789,52.8299,52.3015,52.6301,1258700.0],["2015-03-12",52.8766,53.8882,52.7015,53.7779,1540500.0],["2015-03-13",53.739,53.7779,52.922,53.2981,1254700.0],["2015-03-16",53.7455,54.1735,53.739,54.167,943400.0],["2015-03-17",53.6418,54.3356,53.6353,54.1865,1060500.0],["2015-03-18",54.1411,54.6145,53.6547,54.394,1290700.0],["2015-03-19",54.1476,54.3616,53.5056,53.7131,1323600.0],["2015-03-20",53.9401,54.608,53.7131,54.4653,2858800.0],["2015-03-23",54.4718,54.7182,54.0114,54.0179,1410900.0],["2015-03-24",53.9271,54.2124,53.7325,53.9465,1147200.0],["2015-03-25",54.0698,54.0698,52.8766,52.9025,930400.0],["2015-03-26",52.4226,53.1424,52.3772,52.6301,1433200.0],["2015-03-27",52.5588,52.7728,52.3967,52.6626,1150900.0],["2015-03-30",52.9738,53.3629,52.883,53.0063,1169000.0],["2015-03-31",52.8247,52.9479,52.494,52.5134,1472100.0],["2015-04-01",52.6237,53.0257,52.254,52.9155,1511600.0],["2015-04-02",53.0387,53.2268,52.7209,53.1489,952200.0],["2015-04-06",52.6496,53.4018,52.4939,53.2527,1014000.0],["2015-04-07",53.3856,53.5318,52.5149,52.5415,1456700.0],["2015-04-08",52.7608,53.6847,52.6478,53.5784,2281400.0],["2015-04-09",53.5917,54.3162,53.3324,54.13,1965000.0],["2015-04-10",54.0303,54.1765,53.5651,53.8243,1402000.0],["2015-04-13",53.7711,54.4291,53.5784,54.1035,1576000.0],["2015-04-14",53.7645,54.7415,53.5983,54.5488,1606800.0],["2015-04-15",54.788,55.1669,54.6817,55.0273,1254500.0],["2015-04-16",54.7747,55.3198,54.469,55.2068,1881200.0],["2015-04-17",54.9077,54.9077,54.4889,54.7814,1936900.0],["2015-04-20",55.2932,55.5125,54.9941,55.1669,1571500.0],["2015-04-21",55.4461,55.4992,54.9409,55.034,1514500.0],["2015-04-22",55.466,55.466,53.9506,54.8944,2073300.0],["2015-04-23",54.8811,54.8811,54.3095,54.5488,1649200.0],["2015-04-24",54.5288,54.9476,54.3893,54.8811,1097100.0],["2015-04-27",54.9476,55.2068,54.6352,54.7681,1011000.0],["2015-04-28",54.5621,55.0273,54.2962,55.0207,1149900.0],["2015-04-29",54.5687,55.0805,54.1699,54.4624,1370700.0],["2015-04-30",54.1832,54.6086,53.7379,53.9572,1717800.0],["2015-05-01",54.1367,54.2297,53.811,54.1633,904700.0],["2015-05-04",54.4358,54.5554,54.2098,54.4491,1004800.0],["2015-05-05",54.1766,54.5886,53.9838,54.0968,973500.0],["2015-05-06",54.2231,54.4225,53.2859,53.585,1121100.0],["2015-05-07",53.5518,53.811,53.3657,53.6714,2241300.0],["2015-05-08",54.0569,54.4624,53.9971,54.2896,1143800.0],["2015-05-11",54.2895,54.5687,54.2231,54.2696,1017400.0],["2015-05-12",54.0436,54.0968,53.3923,53.924,1003100.0],["2015-05-13",53.7778,54.0702,53.585,53.9572,1369700.0],["2015-05-14",54.2896,54.5687,53.9838,54.489,799400.0],["2015-05-15",54.5421,54.6485,54.0436,54.2031,1569300.0],["2015-05-18",54.1699,54.7216,54.1566,54.5886,716100.0],["2015-05-19",54.7083,54.8346,54.3427,54.469,1056200.0],["2015-05-20",54.4225,54.5886,54.1633,54.3627,847700.0],["2015-05-21",54.1832,54.3892,54.0436,54.2962,830200.0],["2015-05-22",54.2497,54.4756,54.0569,54.2164,888200.0],["2015-05-26",54.13,54.263,53.3524,53.6182,1403800.0],["2015-05-27",53.8642,54.2364,53.6049,54.017,1215800.0],["2015-05-28",53.9107,54.0636,53.7645,54.0237,992600.0],["2015-05-29",53.8575,54.0237,53.6116,53.6315,1182400.0],["2015-06-01",53.8043,53.9838,53.266,53.7113,1288200.0],["2015-06-02",53.4454,53.5784,53.0533,53.359,1600300.0],["2015-06-03",53.5385,53.7046,52.8738,53.153,2797400.0],["2015-06-04",53.0466,53.1264,52.475,52.6412,1628300.0],["2015-06-05",52.9336,52.9802,52.4218,52.6545,1306900.0],["2015-06-08",52.5481,52.907,52.2158,52.249,1372300.0],["2015-06-09",52.4617,52.4617,51.8901,51.9101,1754600.0],["2015-06-10",52.249,52.5149,52.1759,52.4218,1515900.0],["2015-06-11",52.8434,52.9906,52.569,52.8367,1482000.0],["2015-06-12",52.7363,52.743,52.288,52.4085,1039400.0],["2015-06-15",51.9401,52.4085,51.7929,52.2078,1565600.0],["2015-06-16",51.9535,52.7631,51.9535,52.7096,1095200.0],["2015-06-17",52.8367,53.0173,52.6025,52.6895,1204600.0],["2015-06-18",52.8768,53.4991,52.8768,53.2916,1373100.0],["2015-06-19",53.1779,53.3519,52.7564,52.7564,1852200.0],["2015-06-22",53.0441,53.3987,52.7832,52.9036,1347500.0],["2015-06-23",53.0173,53.0775,52.7095,52.8233,1873100.0],["2015-06-24",52.743,53.0776,52.6427,52.6761,1675000.0],["2015-06-25",52.636,52.83,52.1743,52.2278,1466600.0],["2015-06-26",52.8835,53.3786,52.6627,53.1244,2062500.0],["2015-06-29",51.8866,52.8367,51.7795,51.8331,2136700.0],["2015-06-30",52.4687,52.7631,51.7126,52.007,1708300.0],["2015-07-01",52.4954,52.7229,51.8331,51.9736,1581500.0],["2015-07-02",52.1275,52.1743,51.4651,51.7461,1132600.0],["2015-07-06",51.1707,51.639,51.0971,51.4718,1408000.0],["2015-07-07",51.5989,51.7193,50.7692,51.6658,1514200.0],["2015-07-08",51.1707,51.358,50.5886,50.6956,1863800.0],["2015-07-09",51.3447,51.6324,51.1707,51.2577,2030700.0],["2015-07-10",51.8398,51.9067,51.4651,51.8063,1193500.0],["2015-07-13",52.2747,52.4419,52.007,52.3951,1209800.0],["2015-07-14",52.4152,52.4954,52.1275,52.2479,1077600.0],["2015-07-15",52.4419,52.5423,52.1007,52.3148,1113600.0],["2015-07-16",52.6493,53.2047,52.462,53.198,1464000.0],["2015-07-17",52.9638,53.1913,52.8701,53.1378,1180900.0],["2015-07-20",53.2114,53.2716,52.8902,53.0909,792500.0],["2015-07-21",52.9504,53.3519,52.6828,52.9036,1029800.0],["2015-07-22",52.9036,53.0039,52.4888,52.6828,1639200.0],["2015-07-23",52.2278,52.8434,51.5387,51.7059,2349900.0],["2015-07-24",51.5855,51.8933,50.8428,51.4116,1714000.0],["2015-07-27",51.2376,51.4517,50.5485,51.2711,1427900.0],["2015-07-28",51.7662,51.7728,51.2844,51.6256,1042700.0],["2015-07-29",51.7729,52.0338,51.4718,51.8933,1105300.0],["2015-07-30",51.5788,52.0739,51.532,51.8531,1175200.0],["2015-07-31",51.9401,52.1743,51.532,51.6056,1431800.0],["2015-08-03",51.6056,51.7795,51.3246,51.6792,1100100.0],["2015-08-04",51.6859,52.0338,51.338,51.5521,1113600.0],["2015-08-05",51.7461,51.8465,50.8964,51.1707,1561900.0],["2015-08-06",51.4182,51.4316,50.4882,50.7759,1164100.0],["2015-08-07",50.8897,51.0302,50.4012,50.7425,969300.0],["2015-08-10",51.1907,51.4517,51.0168,51.445,1181900.0],["2015-08-11",51.2978,51.2978,50.7692,50.97,1131000.0],["2015-08-12",50.6756,50.689,49.5382,50.4949,2510300.0],["2015-08-13",50.4347,51.0904,50.1938,50.7358,982000.0],["2015-08-14",50.5752,50.9499,50.515,50.8964,772200.0],["2015-08-17",50.515,51.0369,50.4213,51.0034,819100.0],["2015-08-18",51.9,51.9,50.883,51.077,675700.0],["2015-08-19",50.8295,51.0101,50.2474,50.4949,899300.0],["2015-08-20",50.3143,50.3143,48.1732,49.4646,1509600.0],["2015-08-21",49.0899,49.3575,48.1799,48.2335,3034700.0],["2015-08-24",45.7177,48.2401,45.3364,46.6009,4135400.0],["2015-08-25",48.307,48.307,45.711,45.7177,3049100.0],["2015-08-26",46.5808,47.5844,46.2731,47.377,3412800.0],["2015-08-27",47.8855,48.9226,47.8855,48.7754,2214800.0],["2015-08-28",48.2334,48.4944,48.0461,48.4409,1408200.0],["2015-08-31",48.0863,48.3405,47.7049,48.0929,1305800.0],["2015-09-01",46.9355,47.0492,46.1995,46.4203,2445400.0],["2015-09-02",47.0827,47.1964,46.166,46.7749,1591100.0],["2015-09-03",46.7615,47.3503,46.6611,47.076,1853900.0],["2015-09-04",46.4671,46.9154,46.1593,46.4604,1500900.0],["2015-09-08",47.0091,47.6246,46.5675,47.6045,1839800.0],["2015-09-09",48.1732,48.762,47.0492,47.1362,1689600.0],["2015-09-10",47.1429,47.8387,47.1161,47.4507,1372400.0],["2015-09-11",47.3293,47.8753,47.181,47.855,1181200.0],["2015-09-14",47.8281,47.8416,47.3698,47.572,1309400.0],["2015-09-15",47.572,48.1988,47.2956,47.8213,1900100.0],["2015-09-16",47.882,48.3875,47.5046,48.3134,1380900.0],["2015-09-17",48.1651,48.8256,47.8079,47.8955,1858000.0],["2015-09-18",47.2417,47.6933,46.6957,46.8912,2956100.0],["2015-09-21",47.1136,47.4776,46.8777,47.3293,1032900.0],["2015-09-22",46.6149,47.0799,46.2104,46.5475,1969000.0],["2015-09-23",46.716,46.7564,46.1768,46.4194,1370000.0],["2015-09-24",46.1161,46.352,45.7858,46.0757,2242300.0],["2015-09-25",46.4666,46.8238,46.2576,46.5879,2098200.0],["2015-09-28",46.4666,46.7631,46.1296,46.5744,4012500.0],["2015-09-29",46.8103,47.9831,45.8195,46.015,2689900.0],["2015-09-30",46.6486,46.8643,46.1768,46.844,1920900.0],["2015-10-01",46.8777,47.1406,45.7926,46.2307,1880800.0],["2015-10-02",44.7007,46.3385,44.4041,46.3318,2105600.0],["2015-10-05",46.8508,47.7337,46.7968,47.6865,1509300.0],["2015-10-06",47.545,47.7674,47.1743,47.6056,1200200.0],["2015-10-07",48.1584,48.6437,47.6192,48.5156,1430500.0],["2015-10-08",48.1718,48.6436,47.8213,48.556,1631000.0],["2015-10-09",48.6234,48.8324,47.9427,48.1921,1528800.0],["2015-10-12",47.7809,47.855,46.9114,47.3428,2320700.0],["2015-10-13",47.3361,47.3698,46.5609,46.6081,1679900.0],["2015-10-14",46.5946,47.0799,46.4059,46.4935,1296900.0],["2015-10-15",46.6351,47.3158,46.5946,47.3158,1201500.0],["2015-10-16",47.5383,47.7876,47.3158,47.7202,1307700.0],["2015-10-19",47.39,47.5787,47.181,47.3563,992000.0],["2015-10-20",47.5113,47.7135,47.2619,47.5517,1033500.0],["2015-10-21",47.8348,47.855,46.8845,46.9384,1384100.0],["2015-10-22",47.7876,50.295,47.6798,50.0456,3740200.0],["2015-10-23",50.2882,50.2882,49.4929,50.14,1986100.0],["2015-10-26",50.086,50.2343,49.7895,50.0051,1284200.0],["2015-10-27",49.5536,49.8771,49.3446,49.8434,1018900.0],["2015-10-28",49.9175,50.7129,49.7423,50.7129,1643900.0],["2015-10-29",50.4567,50.9218,50.086,50.8072,1268700.0],["2015-10-30",50.7938,51.2184,50.5578,50.969,1967700.0],["2015-11-02",51.1982,51.3734,50.942,51.3532,1433300.0],["2015-11-03",51.1038,51.825,51.0027,51.6835,1170400.0],["2015-11-04",51.6295,51.8587,51.2251,51.3532,1018000.0],["2015-11-05",51.4813,51.9328,51.4004,51.6767,831200.0],["2015-11-06",52.0137,52.3777,51.5082,51.852,929900.0],["2015-11-09",51.7711,51.8115,50.7196,50.9083,1359600.0],["2015-11-10",50.8544,51.333,50.7263,51.333,823600.0],["2015-11-11",51.5419,51.7239,51.3397,51.4813,966400.0],["2015-11-12",51.2454,51.6767,50.6792,50.7196,1382700.0],["2015-11-13",50.5713,50.7668,49.9849,50.1197,1235600.0],["2015-11-16",50.0793,50.7938,49.7288,50.7803,797600.0],["2015-11-17",50.7061,50.9353,50.1939,50.3759,1064100.0],["2015-11-18",50.423,51.5554,50.3624,51.5554,1194800.0],["2015-11-19",51.4813,51.5487,51.2319,51.4813,716400.0],["2015-11-20",51.6767,51.8385,51.1645,51.4745,1069400.0],["2015-11-23",51.5082,51.6969,51.2386,51.3262,655600.0],["2015-11-24",50.7129,51.0768,50.5309,50.969,870400.0],["2015-11-25",50.9488,51.5082,50.7803,51.2319,858600.0],["2015-11-27",51.2656,51.3127,50.8814,51.1914,512500.0],["2015-11-30",51.333,51.5015,50.8746,51.3262,1528700.0],["2015-12-01",51.6295,51.9328,51.2386,51.5554,1325700.0],["2015-12-02",51.5621,51.6228,50.7533,50.9151,1157300.0],["2015-12-03",51.0499,51.1779,50.3085,50.6657,2346900.0],["2015-12-04",50.7533,51.4004,50.6455,51.2453,2197400.0],["2015-12-07",51.1308,51.2723,50.3422,50.659,1592100.0],["2015-12-08",50.2748,50.3354,49.8367,49.9512,1901600.0],["2015-12-09",49.7086,50.1939,49.0346,49.3177,1131300.0],["2015-12-10",49.2907,49.9647,49.1626,49.4322,1652600.0],["2015-12-11",48.7515,48.8526,47.4978,47.7202,2173200.0],["2015-12-14",47.6659,48.2091,46.6882,47.5573,1982200.0],["2015-12-15",48.1344,48.6505,48.1344,48.4604,2105500.0],["2015-12-16",48.9832,49.1665,48.1888,48.9764,2699200.0],["2015-12-17",48.9832,49.2208,48.1412,48.2159,1564600.0],["2015-12-18",47.856,48.1955,47.4011,47.469,2562400.0],["2015-12-21",47.8832,48.0394,47.5437,47.7949,1612000.0],["2015-12-22",47.9579,48.1955,47.6591,48.148,1809900.0],["2015-12-23",48.2091,49.5671,48.1548,49.3974,1582500.0],["2015-12-24",49.2141,49.54,49.0104,49.1937,431900.0],["2015-12-28",49.0579,49.4517,48.8678,49.377,1011000.0],["2015-12-29",49.3838,50.0017,49.3838,49.635,1020800.0],["2015-12-30",49.5196,49.8319,48.9153,48.9492,1081000.0],["2015-12-31",48.9221,49.2208,48.5418,48.5418,1052800.0],["2016-01-04",47.4826,47.6727,46.9665,47.6591,2353500.0],["2016-01-05",47.7949,48.0801,47.1906,47.8561,1403700.0],["2016-01-06",46.9462,47.1295,46.5931,46.7832,1752300.0],["2016-01-07",45.8394,46.6882,45.269,45.5339,2238100.0],["2016-01-08",45.8055,45.9345,44.3252,44.3796,2142500.0],["2016-01-11",44.6104,44.7869,43.687,44.1419,2068900.0],["2016-01-12",44.6308,45.3709,44.2438,45.2962,2915700.0],["2016-01-13",45.4728,46.0092,43.9382,44.0468,2297100.0],["2016-01-14",44.237,44.9228,43.6938,44.5289,2277300.0],["2016-01-15",43.3407,44.4678,43.1641,44.1012,2669700.0],["2016-01-19",44.7802,45.1808,44.1826,44.5153,2025200.0],["2016-01-20",43.7277,44.6579,43.2864,44.1962,2598100.0],["2016-01-21",44.3592,45.6697,44.2098,44.5153,2112300.0],["2016-01-22",45.3369,45.7919,45.0042,45.7851,1650800.0],["2016-01-25",45.5474,45.724,44.332,44.4135,1640800.0],["2016-01-26",44.6579,45.9345,44.4339,45.2555,1533300.0],["2016-01-27",45.269,45.8801,44.4746,44.9703,2232000.0],["2016-01-28",46.3419,48.0733,46.1789,46.4573,2984700.0],["2016-01-29",46.5184,48.3178,46.4709,48.1752,2844000.0],["2016-02-01",47.8289,47.9375,47.1227,47.6388,2375400.0],["2016-02-02",46.7968,47.1635,46.0295,46.2061,2657100.0],["2016-02-03",46.4844,46.8986,45.0857,46.6067,2326200.0],["2016-02-04",46.4505,47.4079,46.4437,47.3807,3472600.0],["2016-02-05",47.1227,47.469,46.4166,46.6067,2616500.0],["2016-02-08",46.1585,46.1585,43.6327,44.7937,4241900.0],["2016-02-09",44.2709,45.595,44.0061,45.1468,2326300.0],["2016-02-10",45.8055,46.4098,45.1876,45.2147,1509500.0],["2016-02-11",43.9382,44.9499,43.8975,44.461,2095200.0],["2016-02-12",45.4048,45.8733,44.8005,45.8666,1368700.0],["2016-02-16",46.5116,46.7221,45.9956,46.4913,1546000.0],["2016-02-17",47.0277,48.0054,46.5252,47.7067,1858200.0],["2016-02-18",47.8832,47.9036,46.8511,47.1431,1569200.0],["2016-02-19",46.9462,47.1227,46.3962,46.7561,1463000.0],["2016-02-22",47.34,47.6931,46.9462,47.4554,1270700.0],["2016-02-23",47.5505,47.7135,46.3554,46.5795,1260600.0],["2016-02-24",45.724,46.9054,44.9974,46.824,1483900.0],["2016-02-25",46.9801,47.2925,46.2808,47.2857,1028400.0],["2016-02-26",47.8764,47.9647,47.0548,47.34,1040200.0],["2016-02-29",47.3672,47.6863,46.9122,46.9258,1384700.0],["2016-03-01",47.4826,48.4807,47.2789,48.4807,1740200.0],["2016-03-02",48.3178,48.6776,47.8357,48.6641,1307400.0],["2016-03-03",48.7252,49.1258,48.3857,49.119,1123600.0],["2016-03-04",49.119,49.7573,48.8678,49.4178,1367900.0],["2016-03-07",49.1258,49.5671,48.8881,49.2684,1210300.0],["2016-03-08",48.8678,49.2955,48.5894,48.8678,1609200.0],["2016-03-09",49.0239,49.1326,48.1412,48.5622,1354400.0],["2016-03-10",48.7863,48.8202,47.6795,48.4196,918200.0],["2016-03-11",48.8202,49.4517,48.603,49.3159,1287100.0],["2016-03-14",49.1722,49.4732,48.9191,49.0286,1053300.0],["2016-03-15",48.4266,48.5087,47.8178,48.2966,1746700.0],["2016-03-16",47.9888,48.9876,47.8657,48.7892,1095800.0],["2016-03-17",48.8576,50.4925,48.796,50.0821,1768900.0],["2016-03-18",50.2463,50.5473,49.2543,50.3078,2446600.0],["2016-03-21",50.1026,50.4173,49.4322,50.1847,1083900.0],["2016-03-22",49.8974,50.3625,49.699,50.0,969100.0],["2016-03-23",49.9726,50.2941,49.6237,50.0068,1063500.0],["2016-03-24",49.5006,49.6785,49.2885,49.6032,1150400.0],["2016-03-28",49.7606,49.9863,49.357,49.8016,668900.0],["2016-03-29",49.4869,50.6567,49.1449,50.5541,1447300.0],["2016-03-30",50.732,51.115,50.4925,50.5541,1445500.0],["2016-03-31",50.4789,50.7662,50.2052,50.2531,1326600.0],["2016-04-01",49.9179,50.6772,49.5348,50.5883,1299200.0],["2016-04-04",50.472,50.6088,49.829,49.9589,1012900.0],["2016-04-05",49.6032,49.74,49.3091,49.4869,1047100.0],["2016-04-06",49.5964,50.3489,49.4938,50.1778,1333400.0],["2016-04-07",49.6853,49.9726,48.7481,48.8986,1366700.0],["2016-04-08",49.3911,49.4596,48.8576,49.1175,1275400.0],["2016-04-11",49.5485,50.2599,49.3501,49.3843,1175600.0],["2016-04-12",49.5622,50.6841,49.268,50.6499,1668900.0],["2016-04-13",51.115,52.3464,50.9919,52.3327,2418500.0],["2016-04-14",52.3259,52.6543,51.6555,52.408,1040200.0],["2016-04-15",52.3601,52.579,52.0933,52.3533,1004900.0],["2016-04-18",52.2233,52.4764,51.9975,52.4011,1078100.0],["2016-04-19",52.7979,53.2562,52.538,53.1673,1159700.0],["2016-04-20",53.3041,53.8241,53.0168,53.5915,1647100.0],["2016-04-21",53.5983,53.8446,52.8253,53.1057,1438800.0],["2016-04-22",53.0647,53.3794,52.7295,53.0716,1525000.0],["2016-04-25",52.8595,53.2562,52.3875,52.6543,1897100.0],["2016-04-26",53.6872,54.0429,52.2096,53.0305,2740300.0],["2016-04-27",52.8048,53.3452,52.5927,52.9895,1952500.0],["2016-04-28",52.6337,52.8321,51.6076,51.8333,1759900.0],["2016-04-29",51.3408,51.8197,51.1424,51.505,1431700.0],["2016-05-02",51.7512,51.9359,51.1014,51.7786,1334800.0],["2016-05-03",51.3682,51.3682,50.5815,51.2587,1186900.0],["2016-05-04",51.0945,51.2792,50.6499,50.8209,1205100.0],["2016-05-05",51.0466,51.2382,50.6704,50.8551,1895300.0],["2016-05-06",50.4515,51.3818,50.4173,51.3681,1422900.0],["2016-05-09",51.1698,51.5871,50.9303,51.3339,1345900.0],["2016-05-10",51.4776,51.9428,51.334,51.8949,1447500.0],["2016-05-11",51.6144,52.0386,51.5324,51.546,1346000.0],["2016-05-12",51.7786,52.1138,51.3545,51.7239,914200.0],["2016-05-13",51.5734,51.9907,50.3284,50.7114,1050400.0],["2016-05-16",50.7662,51.3613,50.7662,51.1287,1008800.0],["2016-05-17",50.8688,51.1766,50.4652,50.6772,1191100.0],["2016-05-18",50.6362,51.1151,50.3284,50.9167,1787600.0],["2016-05-19",50.6157,50.814,49.9658,50.4446,1216800.0],["2016-05-20",50.7114,51.3545,50.6636,51.2245,3992000.0],["2016-05-23",50.9782,51.3271,50.9098,50.9714,1054400.0],["2016-05-24",51.4024,52.5243,51.1698,52.3806,1278000.0],["2016-05-25",52.4901,53.1057,52.4559,52.921,1084700.0],["2016-05-26",52.8184,53.0168,52.4217,52.4422,723800.0],["2016-05-27",52.5995,53.0168,52.4832,52.7637,701300.0],["2016-05-31",53.1263,53.1536,52.3669,52.7158,1943100.0],["2016-06-01",52.3327,52.7295,52.1275,52.6885,901000.0],["2016-06-02",52.3669,52.6337,52.1207,52.6337,1006600.0],["2016-06-03",51.8539,52.1754,51.2861,51.977,1054200.0],["2016-06-06",51.977,52.6269,51.977,52.2712,1036000.0],["2016-06-07",52.278,52.3122,51.5529,51.6281,885000.0],["2016-06-08",51.505,51.7991,51.1424,51.3613,978400.0],["2016-06-09",51.2245,51.2245,50.6909,50.8756,838300.0],["2016-06-10",50.3626,50.4652,49.6306,49.8221,1047000.0],["2016-06-13",49.7463,50.0771,49.4017,49.4293,1348100.0],["2016-06-14",49.2432,49.4775,48.7952,49.0296,1304200.0],["2016-06-15",49.3052,49.9462,49.1605,49.319,1521700.0],["2016-06-16",48.8021,49.1743,48.4299,49.0985,1129800.0],["2016-06-17",49.0089,49.3879,48.7952,49.1881,1353100.0],["2016-06-20",49.8772,50.3597,49.7187,49.767,1104900.0],["2016-06-21",49.9186,50.2012,49.381,49.5189,1309800.0],["2016-06-22",49.6912,50.0013,49.3052,49.6222,770600.0],["2016-06-23",50.1667,50.6767,49.6981,50.6698,973900.0],["2016-06-24",48.2576,49.3742,46.9344,47.9682,3841600.0],["2016-06-27",47.3272,47.4168,46.4106,46.6036,2421600.0],["2016-06-28",47.1618,47.8993,46.769,47.8166,2245600.0],["2016-06-29",48.4162,49.2156,48.2439,49.1674,1961300.0],["2016-06-30",49.2087,50.2908,48.9744,50.2908,1856100.0],["2016-07-01",50.2494,50.5871,49.6361,49.8566,1222300.0],["2016-07-05",49.4155,49.5671,48.7883,49.1743,1114600.0],["2016-07-06",49.1743,49.698,48.6642,49.5947,1245100.0],["2016-07-07",49.4362,49.891,48.8848,49.3397,1369400.0],["2016-07-08",50.1116,50.5113,50.0358,50.4769,1357900.0],["2016-07-11",50.6974,51.0351,50.2287,50.5458,1027100.0],["2016-07-12",51.0282,51.3521,50.8283,51.3246,1273200.0],["2016-07-13",51.4486,51.6347,50.6974,50.9248,1207300.0],["2016-07-14",51.614,51.7726,51.0489,51.0903,1157000.0],["2016-07-15",51.3315,51.4624,50.8628,51.4486,1052500.0],["2016-07-18",51.4624,51.6347,51.2901,51.4073,1067400.0],["2016-07-19",51.2901,51.2901,50.7526,51.0558,1217700.0],["2016-07-20",50.8146,51.104,50.1254,51.0489,1239000.0],["2016-07-21",51.1523,51.2763,50.8352,50.9179,993500.0],["2016-07-22",51.1178,51.1385,50.7319,51.0834,976700.0],["2016-07-25",51.0971,51.235,50.5182,50.787,1719700.0],["2016-07-26",49.6223,49.7808,48.554,48.6229,3335600.0],["2016-07-27",48.6918,48.9882,47.217,48.7125,2836700.0],["2016-07-28",48.5333,48.7401,48.1267,48.5471,1722400.0],["2016-07-29",48.3817,48.8986,48.1818,48.7194,2357100.0],["2016-08-01",48.6298,48.7194,48.0302,48.1336,1888200.0],["2016-08-02",48.0991,48.0991,47.403,47.5547,1768600.0],["2016-08-03",47.9406,47.9613,47.4099,47.6236,1692700.0],["2016-08-04",47.5616,47.9337,47.4168,47.5891,1019400.0],["2016-08-05",48.0647,48.3059,47.8786,48.1336,1613800.0],["2016-08-08",48.2852,48.3403,47.9199,48.0233,1548000.0],["2016-08-09",48.0922,48.0922,47.3479,47.4099,1704000.0],["2016-08-10",47.5684,47.6374,47.2721,47.403,1261600.0],["2016-08-11",47.4857,47.6856,47.4375,47.5616,1221600.0],["2016-08-12",47.4651,47.5547,47.2583,47.3686,1003200.0],["2016-08-15",47.3961,47.6098,47.2652,47.3065,1156300.0],["2016-08-16",47.1549,47.5202,47.0171,47.3065,1109500.0],["2016-08-17",47.341,47.5753,47.217,47.5616,1319200.0],["2016-08-18",47.5547,47.8372,47.5409,47.6374,1031600.0],["2016-08-19",47.4582,47.727,47.0929,47.5409,1206100.0],["2016-08-22",47.5064,47.727,47.3755,47.5891,830600.0],["2016-08-23",47.9199,48.0716,47.8372,47.9268,690200.0],["2016-08-24",47.658,48.0026,47.4168,47.534,876100.0],["2016-08-25",47.472,47.6305,47.2445,47.3548,961000.0],["2016-08-26",47.4651,47.9957,46.6932,47.472,1282800.0],["2016-08-29",47.5064,47.6856,47.3962,47.5202,1076200.0],["2016-08-30",47.6236,48.1749,47.6236,48.1749,813100.0],["2016-08-31",48.1818,48.2439,47.5616,47.9268,1846200.0],["2016-09-01",48.0922,48.2301,47.217,47.3824,1094200.0],["2016-09-02",47.5684,47.8648,47.4168,47.7407,761500.0],["2016-09-06",47.5753,47.7614,47.2928,47.6098,802900.0],["2016-09-07",47.5064,47.8993,47.5064,47.789,1085300.0],["2016-09-08",47.6374,47.7959,47.1963,47.4444,885700.0],["2016-09-09",47.217,47.3893,46.5071,46.5071,1852400.0],["2016-09-12",46.2038,47.4375,46.0798,47.279,1321300.0],["2016-09-13",46.9317,47.1817,46.5565,46.7788,1793100.0],["2016-09-14",46.8691,47.0636,46.4662,46.5357,1349300.0],["2016-09-15",46.4801,47.2026,46.4662,47.0984,1076600.0],["2016-09-16",46.7302,46.758,46.1328,46.5565,2134400.0],["2016-09-19",46.7163,47.0984,46.2509,46.2926,1470300.0],["2016-09-20",46.7093,46.7788,46.2856,46.2856,1216900.0],["2016-09-21",46.362,46.6191,45.9661,46.4246,1528600.0],["2016-09-22",46.7441,46.8691,46.4106,46.4176,1230100.0],["2016-09-23",46.0911,46.5218,45.7924,45.7924,1500000.0],["2016-09-26",45.5979,45.8688,45.2645,45.2922,1353200.0],["2016-09-27",45.2228,45.7507,44.9935,45.5423,1858600.0],["2016-09-28",45.3131,46.1258,45.3131,46.0911,1657100.0],["2016-09-29",46.0355,46.1814,45.327,45.5284,1266100.0],["2016-09-30",45.9035,46.4106,45.6673,46.1953,1799000.0],["2016-10-03",46.0494,46.5913,45.8688,46.1606,1672600.0],["2016-10-04",46.2439,46.5913,45.9174,46.23,2198300.0],["2016-10-05",46.369,47.0011,46.369,46.9455,2088500.0],["2016-10-06",46.9039,47.0775,46.7163,46.7788,1113100.0],["2016-10-07",46.7371,47.0081,46.0703,46.2509,1971700.0],["2016-10-10",46.5149,46.7024,46.3134,46.3968,1650700.0],["2016-10-11",46.3065,46.3342,45.5354,45.8132,1921800.0],["2016-10-12",45.7229,46.4245,45.7229,45.9591,2192900.0],["2016-10-13",45.6674,45.7299,45.0838,45.6187,1185900.0],["2016-10-14",46.0008,46.2439,45.5771,45.7785,1256800.0],["2016-10-17",45.6882,45.7785,45.1047,45.188,1385800.0],["2016-10-18",45.6604,45.6882,45.0352,45.2992,1508000.0],["2016-10-19",45.4173,45.8271,45.2992,45.7646,1007400.0],["2016-10-20",45.6604,46.0147,45.6257,45.7646,1424100.0],["2016-10-21",45.5006,45.8619,45.4242,45.8202,1144200.0],["2016-10-24",46.0077,46.5287,46.0077,46.3968,1620600.0],["2016-10-25",46.4037,46.8275,45.8063,45.8758,1826300.0],["2016-10-26",45.7646,46.1536,45.6257,46.0911,1725300.0],["2016-10-27",46.2439,46.9108,43.8612,44.3405,4685300.0],["2016-10-28",44.285,44.9796,44.1669,44.4586,2039600.0],["2016-10-31",44.6253,44.7226,44.2294,44.4656,2783000.0],["2016-11-01",44.6254,44.6601,43.9724,44.3336,2459700.0],["2016-11-02",44.278,44.3683,43.7431,43.9098,3553600.0],["2016-11-03",44.0071,44.4934,44.0071,44.2433,1649900.0],["2016-11-04",44.2294,44.667,44.0557,44.2502,1645500.0],["2016-11-07",44.9657,45.0491,44.4934,44.6879,1104600.0],["2016-11-08",44.5976,44.7851,43.9863,44.2989,2728400.0],["2016-11-09",44.3128,47.8972,44.2711,47.4804,5024300.0],["2016-11-10",47.5846,51.5303,47.4804,48.8281,6432500.0],["2016-11-11",48.7239,49.1893,48.1543,48.974,3610400.0],["2016-11-14",49.62,50.8774,49.4741,50.8704,4119100.0],["2016-11-15",50.3286,51.1552,50.2938,51.1413,2588900.0],["2016-11-16",50.6829,50.9677,50.2452,50.3633,1512600.0],["2016-11-17",50.1896,50.9816,50.016,50.8357,2219600.0],["2016-11-18",50.9399,51.3914,50.7245,51.0371,1461400.0],["2016-11-21",51.1969,51.3497,50.9329,51.2177,1183100.0],["2016-11-22",51.3358,51.4748,50.794,51.44,1535800.0],["2016-11-23",51.3011,51.7318,51.058,51.5998,1026600.0],["2016-11-25",51.6832,51.968,51.44,51.704,490400.0],["2016-11-28",51.3914,51.6484,50.7593,50.8148,1294100.0],["2016-11-29",50.9399,51.1274,50.6203,50.9746,1079600.0],["2016-11-30",51.4539,51.9193,51.176,51.447,2036500.0],["2016-12-01",51.7665,52.5793,51.4748,52.4959,2669800.0],["2016-12-02",52.3084,52.6974,51.9333,52.4334,1650900.0],["2016-12-05",52.7738,53.0378,52.232,52.5029,1700900.0],["2016-12-06",52.7807,52.871,52.4404,52.8572,1624500.0],["2016-12-07",52.8849,53.7532,52.6974,53.7324,1479400.0],["2016-12-08",53.7324,54.8439,53.4893,54.6077,2268400.0],["2016-12-09",54.5035,54.5035,53.1558,53.2114,2921100.0],["2016-12-12",53.0725,53.5657,52.5793,52.8155,1860700.0],["2016-12-13",53.2143,53.8649,53.0394,53.4801,1844400.0],["2016-12-14",53.3052,53.8719,52.8924,52.9694,1603700.0],["2016-12-15",53.2283,53.732,52.8715,53.1723,1052800.0],["2016-12-16",53.1793,53.802,53.1513,53.704,3524600.0],["2016-12-19",53.5641,53.718,53.0883,53.6131,1267300.0],["2016-12-20",54.0118,54.3687,53.711,54.3407,1473500.0],["2016-12-21",54.2007,54.3617,53.9629,54.1658,1042500.0],["2016-12-22",54.2427,54.3617,53.5291,53.5711,1752700.0],["2016-12-23",53.4871,53.718,53.1933,53.5851,765200.0],["2016-12-27",53.795,53.8719,53.5221,53.802,499400.0],["2016-12-28",53.9419,53.9419,53.1723,53.2213,557300.0],["2016-12-29",53.2073,53.4941,52.7385,52.8504,869900.0],["2016-12-30",53.1373,53.2283,52.4237,52.6546,1309800.0],["2017-01-03",53.4102,53.711,52.7945,53.0604,1664400.0],["2017-01-04",53.3122,53.9279,53.0673,53.8509,1281900.0],["2017-01-05",53.781,53.781,52.6336,53.4311,1033800.0],["2017-01-06",53.5151,53.704,52.7315,52.9064,1667100.0],["2017-01-09",52.6755,52.9344,50.7865,50.9544,3979400.0],["2017-01-10",50.9894,51.7241,50.3947,51.4092,2469200.0],["2017-01-11",51.4302,51.787,51.1364,51.787,1438000.0],["2017-01-12",51.5211,51.6681,50.6536,51.4442,1195100.0],["2017-01-13",51.6541,52.0738,51.4022,51.5491,876200.0],["2017-01-17",51.1783,51.3742,50.8215,51.1084,1764200.0],["2017-01-18",51.2343,51.3113,50.7935,51.2763,1825200.0],["2017-01-19",51.4162,51.4162,50.6676,50.8985,1665200.0],["2017-01-20",50.9824,51.5631,50.6466,51.5631,1782600.0],["2017-01-23",51.3183,51.5072,50.9544,51.3882,1342000.0],["2017-01-24",51.4162,51.829,51.1503,51.6611,1196500.0],["2017-01-25",52.0249,52.1648,51.4372,51.8989,1894300.0],["2017-01-26",50.3108,50.8005,47.6382,49.1564,7648900.0],["2017-01-27",48.8485,48.9115,47.4423,48.5477,4582100.0],["2017-01-30",48.3798,48.4707,47.3653,47.5472,3038600.0],["2017-01-31",47.3233,47.6032,46.9945,47.1834,3669200.0],["2017-02-01",47.6382,47.876,46.5887,46.7146,2988000.0],["2017-02-02",46.5957,46.7356,45.7072,46.4908,3702400.0],["2017-02-03",47.0365,47.7641,46.8826,47.3723,2869400.0],["2017-02-06",46.6657,47.5752,46.6657,47.1065,1867700.0],["2017-02-07",47.2674,47.4633,47.0015,47.2604,1446200.0],["2017-02-08",47.2254,47.4983,47.0995,47.2744,1912900.0],["2017-02-09",47.5962,48.051,47.2814,47.89,1744600.0],["2017-02-10",48.016,48.5547,47.925,48.5547,2106600.0],["2017-02-13",48.7716,48.9745,48.2818,48.8485,2018100.0],["2017-02-14",48.7296,49.0305,48.5827,48.8765,1780200.0],["2017-02-15",48.9115,50.1289,48.7646,50.0589,2265800.0],["2017-02-16",49.6741,50.2268,49.6741,49.898,1419400.0],["2017-02-17",49.4992,49.7511,49.1914,49.7441,1261000.0],["2017-02-21",49.975,50.1289,49.6042,49.814,1415100.0],["2017-02-22",49.5412,50.0099,49.5412,49.9959,1202100.0],["2017-02-23",50.1989,50.3528,49.975,50.3458,1667800.0],["2017-02-24",50.0659,50.3528,49.842,50.3388,1018800.0],["2017-02-27",50.3388,50.7306,50.2758,50.4297,1089500.0],["2017-02-28",50.2968,50.5836,49.5132,49.821,2616600.0],["2017-03-01",50.3737,50.8355,50.1149,50.7445,2322000.0],["2017-03-02",50.7586,50.7935,50.1709,50.1709,1633300.0],["2017-03-03",50.2548,50.5836,49.6811,49.891,1523200.0],["2017-03-06",49.7371,50.0729,49.5202,49.7231,1064900.0],["2017-03-07",49.7091,49.849,49.4712,49.6041,896500.0],["2017-03-08",49.849,50.3178,49.8211,49.884,1018300.0],["2017-03-09",50.0869,50.2268,49.4292,49.4782,1729300.0],["2017-03-10",49.828,50.0659,49.6671,49.919,1272800.0],["2017-03-13",49.919,50.4297,49.835,50.3038,1199500.0],["2017-03-14",50.0781,50.3884,49.8525,50.198,1296300.0],["2017-03-15",50.3461,50.7622,50.2615,50.6,1696800.0],["2017-03-16",50.7481,51.0725,50.6423,50.734,1557800.0],["2017-03-17",50.2897,50.4237,48.8933,48.9145,4421200.0],["2017-03-20",48.9145,49.0837,48.5266,48.844,1458400.0],["2017-03-21",49.1754,49.1966,47.9624,48.3785,2082300.0],["2017-03-22",48.2375,48.5971,47.8637,48.5125,1748200.0],["2017-03-23",48.4561,48.8651,48.0541,48.0964,1724900.0],["2017-03-24",48.2516,48.3503,47.6662,47.8355,1358200.0],["2017-03-27",47.37,47.9131,47.0386,47.6944,1211400.0],["2017-03-28",47.5957,48.5125,47.4758,48.2304,2056000.0],["2017-03-29",48.0048,48.1458,47.5111,47.899,1835500.0],["2017-03-30",47.9272,48.3644,47.8214,48.1035,3177300.0],["2017-03-31",47.9977,48.167,47.7932,48.0612,3138300.0],["2017-04-03",48.1317,48.3644,47.6733,48.0964,3137600.0],["2017-04-04",47.8567,48.1599,47.7368,48.1387,1582700.0],["2017-04-05",48.449,49.119,48.2657,48.5548,2181400.0],["2017-04-06",48.6324,49.1261,48.3221,48.8933,1930400.0],["2017-04-07",48.7875,49.4011,48.5548,49.1543,1695200.0],["2017-04-10",49.2107,49.9441,49.0132,49.5492,4491800.0],["2017-04-11",49.3658,49.4787,48.6677,49.3588,2722600.0],["2017-04-12",49.1543,50.1909,49.1543,49.6832,2266400.0],["2017-04-13",49.5844,50.0993,49.2812,49.5492,1744300.0],["2017-04-17",49.7114,50.4307,49.5774,50.4025,1581600.0],["2017-04-18",50.064,50.7904,50.0288,50.2544,1308000.0],["2017-04-19",50.4871,50.8821,50.3461,50.6352,1973100.0],["2017-04-20",50.9949,51.1359,50.5294,50.9878,2112500.0],["2017-04-21",51.0443,51.136,50.466,50.6282,1144500.0],["2017-04-24",51.4604,51.545,51.1218,51.2206,1901300.0],["2017-04-25",50.0711,50.0781,48.717,49.0767,4254300.0],["2017-04-26",49.0132,49.8454,48.9709,49.4787,2231600.0],["2017-04-27",49.7255,49.8454,49.3729,49.7326,1228500.0],["2017-04-28",49.7467,50.0146,49.4857,49.9935,2920700.0],["2017-05-01",50.2403,50.3249,49.7114,49.8031,2298300.0],["2017-05-02",50.0005,50.3461,49.6691,50.339,1475700.0],["2017-05-03",50.3602,50.6917,50.057,50.6776,1765800.0],["2017-05-04",50.8962,50.9103,50.339,50.6211,1570900.0],["2017-05-05",50.734,50.734,50.325,50.7058,1226300.0],["2017-05-08",50.6705,50.7763,49.7185,50.1063,2226600.0],["2017-05-09",50.2051,50.5012,49.9371,50.4378,1885300.0],["2017-05-10",50.339,50.8115,50.1768,50.8115,1610600.0],["2017-05-11",50.5718,50.7974,50.0922,50.2474,1562300.0],["2017-05-12",50.1698,50.4166,49.9935,50.2544,1271700.0],["2017-05-15",50.2544,51.1007,50.2544,50.8115,1374900.0],["2017-05-16",50.741,50.8398,50.1204,50.6564,1386700.0],["2017-05-17",49.789,50.0005,48.6183,48.8228,2236400.0],["2017-05-18",48.8299,49.3447,48.7311,49.1613,1637200.0],["2017-05-19",49.1825,49.8948,48.9709,49.8101,1088900.0],["2017-05-22",50.0429,50.3743,49.8172,50.2826,1263300.0],["2017-05-23",50.2333,50.2756,49.7043,50.1134,1458900.0],["2017-05-24",48.71,49.0203,47.6874,48.4349,5328100.0],["2017-05-25",48.4349,49.4011,48.1669,49.1261,2559400.0],["2017-05-26",49.0626,49.4575,48.6888,49.1543,1370200.0],["2017-05-30",49.0062,49.4011,48.9286,49.2107,1353300.0],["2017-05-31",49.2177,49.7114,49.0838,49.6761,2366500.0],["2017-06-01",49.8736,50.6423,49.5069,50.6352,2156300.0],["2017-06-02",50.4307,50.5718,50.057,50.4448,1517600.0],["2017-06-05",50.5013,50.7199,50.1345,50.6917,1116000.0],["2017-06-06",50.5788,50.6634,49.9159,50.1134,1328900.0],["2017-06-07",50.3743,50.7763,50.2474,50.7058,1298600.0],["2017-06-08",50.7763,51.3475,50.6423,50.7481,1484800.0],["2017-06-09",50.8327,51.7495,50.7763,51.6719,1669000.0],["2017-06-12",51.6649,52.1656,51.1994,52.1303,1734900.0],["2017-06-13",52.372,52.4643,51.711,52.1374,1039300.0],["2017-06-14",51.8816,52.1019,51.3059,52.0522,1147700.0],["2017-06-15",51.4978,52.1587,51.2348,52.0592,1151900.0],["2017-06-16",52.1516,52.2014,51.7679,52.1303,2073900.0],["2017-06-19",52.4572,52.841,52.1943,52.6136,1039400.0],["2017-06-20",52.5425,52.5425,52.1232,52.1232,1003500.0],["2017-06-21",52.3151,52.3649,51.8674,51.91,1108600.0],["2017-06-22",51.7821,52.2583,51.4836,52.0237,1157700.0],["2017-06-23",52.2298,52.6136,51.974,52.4075,4791300.0],["2017-06-26",52.5639,52.7913,52.2227,52.4715,1025600.0],["2017-06-27",52.6278,53.0045,52.4644,52.6562,773200.0],["2017-06-28",52.9903,53.4949,52.8055,53.3314,1390400.0],["2017-06-29",53.6654,53.9568,52.2369,52.6136,1611600.0],["2017-06-30",53.0187,53.2888,52.7344,52.7415,1487300.0],["2017-07-03",53.1964,53.7934,53.04,53.3741,873300.0],["2017-07-05",53.438,53.6441,53.1822,53.5233,974800.0],["2017-07-06",53.3812,53.3954,52.706,52.7557,1335700.0],["2017-07-07",53.0258,54.298,52.8979,54.1274,1443900.0],["2017-07-10",54.035,55.0797,54.035,54.7599,1885100.0],["2017-07-11",53.6583,53.7081,52.8055,53.4167,2023100.0],["2017-07-12",53.566,54.0635,53.5162,53.7152,1034700.0],["2017-07-13",55.293,56.892,55.293,56.2808,4912000.0],["2017-07-14",56.1458,57.3114,56.1458,57.02,2192200.0],["2017-07-17",57.0626,57.2048,56.5083,56.9702,1137700.0],["2017-07-18",56.8494,57.0484,56.7001,56.9347,1550200.0],["2017-07-19",57.091,57.5175,56.8565,57.4322,882400.0],["2017-07-20",57.5246,57.7449,57.1621,57.6241,903100.0],["2017-07-21",57.5388,57.8515,57.3611,57.4464,991300.0],["2017-07-24",57.4535,57.6596,57.1195,57.6383,1496400.0],["2017-07-25",58.285,60.0263,58.2637,59.5785,3019900.0],["2017-07-26",59.7775,60.7085,59.7277,60.3532,2652200.0],["2017-07-27",60.4598,60.4882,58.1571,58.7541,3149600.0],["2017-07-28",58.6404,58.9389,58.1855,58.5267,1386200.0],["2017-07-31",58.6617,58.946,58.3561,58.7896,2757600.0],["2017-08-01",59.0455,59.1237,58.6191,59.0952,1538900.0],["2017-08-02",59.3369,59.3369,58.4485,58.7115,1271800.0],["2017-08-03",58.7328,58.9389,58.413,58.7399,1022000.0],["2017-08-04",59.0668,59.0668,58.6902,58.8394,879500.0],["2017-08-07",58.9034,59.3795,58.8536,59.2516,798500.0],["2017-08-08",58.9886,59.4719,58.7683,59.1237,1337900.0],["2017-08-09",58.946,59.2587,58.6191,59.1166,1295600.0],["2017-08-10",58.9673,60.2466,58.6262,58.882,2025300.0],["2017-08-11",59.1095,59.5217,58.683,58.8394,1127000.0],["2017-08-14",59.2729,59.6993,58.8039,59.5856,1011900.0],["2017-08-15",59.7349,59.8557,59.3013,59.6283,1049900.0],["2017-08-16",59.9339,60.4598,59.742,59.7988,1464600.0],["2017-08-17",59.6922,59.7207,58.6546,58.7115,1860400.0],["2017-08-18",58.6688,58.8678,58.3632,58.4911,1091400.0],["2017-08-21",58.5125,58.8039,58.2708,58.5409,828100.0],["2017-08-22",58.683,59.5146,58.683,59.4222,1131700.0],["2017-08-23",59.2374,59.2374,58.8039,58.882,956800.0],["2017-08-24",59.1237,59.1237,58.548,58.6048,1212500.0],["2017-08-25",58.9176,59.8983,58.9176,59.6283,1509800.0],["2017-08-28",59.7775,60.1471,59.5359,59.7988,1054700.0],["2017-08-29",59.344,59.8415,58.9958,59.7207,1090000.0],["2017-08-30",59.7349,59.8202,59.5075,59.5714,921400.0],["2017-08-31",59.8131,60.0831,59.5288,59.9552,1407000.0],["2017-09-01",60.1187,60.2821,59.7349,59.8983,856800.0],["2017-09-05",59.5785,59.7491,58.683,58.8322,1208500.0],["2017-09-06",59.1734,59.3937,58.6901,58.8322,1399700.0],["2017-09-07",58.8678,58.8678,58.0007,58.4556,1570000.0],["2017-09-08",58.2282,58.7541,58.1145,58.3703,1209700.0],["2017-09-11",58.8252,59.4506,58.8252,59.2374,1206600.0],["2017-09-12",59.4222,60.3106,59.3795,60.3106,1072600.0],["2017-09-13",60.053,60.4894,59.2588,60.2962,1202200.0],["2017-09-14",60.1102,60.4751,59.8025,60.2962,923600.0],["2017-09-15",60.2605,60.8114,60.0315,60.6182,1805400.0],["2017-09-18",60.6254,61.1477,60.2891,61.069,1275100.0],["2017-09-19",61.0547,61.3695,60.8043,60.8901,995900.0],["2017-09-20",61.1549,61.4411,60.468,61.3337,990700.0],["2017-09-21",61.3123,61.6271,61.0904,61.5126,742700.0],["2017-09-22",61.5556,62.085,61.4125,62.0278,708300.0],["2017-09-25",61.9562,62.7075,61.9133,62.4786,1175100.0],["2017-09-26",62.4142,62.5573,61.8346,61.9348,1301500.0],["2017-09-27",62.5072,63.373,62.2425,63.0295,1779800.0],["2017-09-28",63.1512,64.804,62.8936,64.4892,2241000.0],["2017-09-29",64.3317,65.2476,64.1815,64.8612,1801400.0],["2017-10-02",64.7038,64.9542,63.9525,64.8827,1605900.0],["2017-10-03",64.7682,65.0759,64.4104,65.0544,980800.0],["2017-10-04",65.0902,65.5338,64.9471,65.405,1142700.0],["2017-10-05",65.727,66.099,65.4193,65.6483,939700.0],["2017-10-06",65.8701,65.8701,65.312,65.6268,829500.0],["2017-10-09",65.8772,66.1205,65.7055,65.8128,703900.0],["2017-10-10",66.1777,66.2421,65.5767,65.9559,1049200.0],["2017-10-11",65.9774,66.464,65.5409,66.4353,973000.0],["2017-10-12",66.5927,67.7733,66.5927,67.5873,1720900.0],["2017-10-13",67.802,68.4388,67.5229,67.9308,1335500.0],["2017-10-16",67.9451,68.3314,67.6231,67.8449,1312300.0],["2017-10-17",68.1025,68.1239,67.5801,67.7805,921600.0],["2017-10-18",67.9451,68.6534,67.7948,68.5175,949000.0],["2017-10-19",68.3959,68.6678,68.0453,68.4245,953600.0],["2017-10-20",69.047,69.6552,68.8252,69.3046,1220700.0],["2017-10-23",68.7679,69.6051,68.6606,68.7822,1769400.0],["2017-10-24",69.2258,69.2902,68.8466,69.0327,1204600.0],["2017-10-25",69.1328,69.3403,67.2224,68.081,1831000.0],["2017-10-26",69.4047,69.4047,66.7359,68.0238,1735000.0],["2017-10-27",67.8163,67.9594,65.8272,67.2439,1753500.0],["2017-10-30",66.9863,67.1866,66.0132,66.1277,1854500.0],["2017-10-31",66.0991,66.9004,65.7485,66.4711,2428900.0],["2017-11-01",66.8861,67.0006,66.1563,66.235,1031000.0],["2017-11-02",66.4425,68.632,66.1635,67.709,1928600.0],["2017-11-03",67.802,67.9665,67.3655,67.666,847800.0],["2017-11-06",67.294,68.0023,67.294,67.9379,1009200.0],["2017-11-07",68.1168,68.3028,66.7931,67.0865,901200.0],["2017-11-08",66.9004,66.9577,65.5767,66.8933,1447700.0],["2017-11-09",66.5498,66.7716,65.0759,66.3423,1245700.0],["2017-11-10",66.4926,67.0507,66.3351,66.9505,1119100.0],["2017-11-13",66.5641,66.8861,66.1205,66.836,1067100.0],["2017-11-14",66.5856,67.6446,66.5856,67.6016,1056200.0],["2017-11-15",67.2295,67.9522,66.4568,67.5086,1011100.0],["2017-11-16",67.7018,68.4889,67.5659,68.3529,981500.0],["2017-11-17",68.2456,68.8252,68.1454,68.6749,839800.0],["2017-11-20",68.7321,69.0541,68.3314,68.9038,1057200.0],["2017-11-21",69.3475,70.0057,68.8609,69.927,1566200.0],["2017-11-22",69.7982,70.1274,69.4047,69.9199,1126200.0],["2017-11-24",70.2777,70.342,69.7553,70.0344,487500.0],["2017-11-27",70.0844,70.8429,69.9771,70.0988,1147700.0],["2017-11-28",70.1775,71.4082,70.0988,71.3724,1442400.0],["2017-11-29",71.7087,73.1469,71.6443,72.46,2186700.0],["2017-11-30",72.8392,74.306,72.2883,73.6406,2750100.0],["2017-12-01",73.569,74.1056,71.7015,73.5475,1983600.0],["2017-12-04",73.9482,74.1342,73.0324,73.569,2102100.0],["2017-12-05",74.2487,74.6995,72.646,72.7247,1939600.0],["2017-12-06",72.4099,73.3114,72.3025,72.832,1173100.0],["2017-12-07",72.8249,73.7336,72.7533,73.5117,1260700.0],["2017-12-08",72.9465,73.9625,72.1881,73.5189,1951000.0],["2017-12-11",73.6048,73.6119,72.6818,72.8749,1213100.0],["2017-12-12",72.8392,73.6692,72.8392,73.4402,2032900.0],["2017-12-13",73.3251,74.2604,73.1956,73.3179,1315000.0],["2017-12-14",73.8288,74.1957,72.8358,73.0949,1276700.0],["2017-12-15",73.102,74.1669,72.6919,73.7999,4366900.0],["2017-12-18",74.3972,75.8074,74.1094,74.4259,1985800.0],["2017-12-19",74.8145,75.0231,74.1669,74.2101,1174500.0],["2017-12-20",74.318,75.4045,74.318,74.6562,1313800.0],["2017-12-21",75.0303,75.4764,74.39,75.2606,1045000.0],["2017-12-22",75.2606,75.757,74.9008,75.721,834400.0],["2017-12-26",75.8793,75.9369,75.498,75.8074,558600.0],["2017-12-27",75.9441,76.16,75.4692,75.5628,1123700.0],["2017-12-28",75.6203,75.8649,75.3325,75.793,807900.0],["2017-12-29",76.1168,76.3398,75.498,75.498,692600.0],["2018-01-02",75.1454,75.5484,73.6417,74.1669,1603500.0],["2018-01-03",74.4691,75.2677,74.2964,75.1814,1169800.0],["2018-01-04",75.6419,76.4117,75.5483,75.7714,773500.0],["2018-01-05",75.9297,77.2896,75.7714,77.1529,1073300.0],["2018-01-08",77.8652,79.3042,77.3615,79.0596,1675600.0],["2018-01-09",79.9589,80.7072,79.6208,80.405,1332500.0],["2018-01-10",80.513,81.0886,80.0381,80.7792,1044100.0],["2018-01-11",80.4842,81.3548,79.3977,81.3476,1956900.0],["2018-01-12",82.0671,83.1895,82.0023,82.9953,1361100.0],["2018-01-16",83.8371,84.643,82.2542,82.3621,1756500.0],["2018-01-17",82.801,84.1177,82.4413,83.7364,1590300.0],["2018-01-18",83.5061,83.8731,83.1032,83.3119,1448400.0],["2018-01-19",83.686,85.0387,83.3478,84.4343,1719900.0],["2018-01-22",84.8012,85.0746,84.0385,84.4703,1403700.0],["2018-01-23",84.5422,85.161,84.1825,84.9595,1332600.0],["2018-01-24",85.3481,85.7078,83.8227,84.6933,1227400.0],["2018-01-25",85.0171,85.125,83.9882,84.4343,1201900.0],["2018-01-26",84.8156,86.3338,84.2904,86.3338,1595600.0],["2018-01-29",86.3194,86.3914,84.3839,84.5782,2168900.0],["2018-01-30",82.7434,82.7434,79.8654,80.9519,2400700.0],["2018-01-31",80.9159,81.1102,79.4265,80.3187,4146600.0],["2018-02-01",79.592,81.103,79.5848,80.7001,1468600.0],["2018-02-02",80.146,81.0742,78.7862,79.0668,2512800.0],["2018-02-05",78.7646,79.9446,75.3037,75.7282,2662000.0],["2018-02-06",73.3754,77.3831,72.4113,76.9658,3212800.0],["2018-02-07",76.9298,78.3401,76.4981,76.642,2331800.0],["2018-02-08",76.8291,77.5414,73.2963,73.3826,3182600.0],["2018-02-09",74.8576,75.0519,71.4831,74.4044,3628800.0],["2018-02-12",75.1455,76.5557,74.9008,75.498,2370000.0],["2018-02-13",74.7857,76.1815,74.2605,76.0736,2145900.0],["2018-02-14",75.6131,78.0019,75.1958,77.9371,1278800.0],["2018-02-15",78.448,79.1027,77.0018,78.8293,1845600.0],["2018-02-16",78.3544,80.0885,77.8292,79.4985,1415200.0],["2018-02-20",78.9804,79.8438,78.2393,79.0812,2210300.0],["2018-02-21",79.3402,81.4843,78.9876,79.1099,1858800.0],["2018-02-22",79.7647,80.5561,79.297,79.4481,1445700.0],["2018-02-23",79.7647,80.8152,79.4481,80.8008,1535100.0],["2018-02-26",80.7936,82.1606,80.3978,82.1319,1354100.0],["2018-02-27",82.1462,83.024,80.8224,80.8655,1526500.0],["2018-02-28",81.5563,82.47,80.4986,80.513,1931000.0],["2018-03-01",80.7576,81.0886,78.6854,79.2035,1753800.0],["2018-03-02",78.8293,79.5416,77.822,79.3833,1414400.0],["2018-03-05",78.9229,80.6569,78.6782,80.477,1219500.0],["2018-03-06",80.7216,81.7002,80.2252,81.5635,1041200.0],["2018-03-07",80.4554,81.7289,79.8654,81.3692,1162200.0],["2018-03-08",81.6858,82.3765,80.7288,82.1463,919300.0],["2018-03-09",82.7435,84.7437,82.6427,84.6142,939300.0],["2018-03-12",84.6142,85.6215,84.1393,84.2472,1038200.0],["2018-03-13",84.6142,85.6215,83.9019,84.1609,1491800.0],["2018-03-14",84.74,84.9282,83.1475,83.6035,1426100.0],["2018-03-15",83.77,83.9654,83.0172,83.5384,1037300.0],["2018-03-16",83.6469,84.8051,83.5673,83.6325,4292100.0],["2018-03-19",83.495,83.5311,81.0918,82.0545,1859200.0],["2018-03-20",82.3296,82.8725,80.8312,81.0701,3276200.0],["2018-03-21",81.3379,82.9883,80.7154,81.4899,2973300.0],["2018-03-22",80.4403,80.5924,77.7694,77.9141,2681600.0],["2018-03-23",78.3485,78.3629,75.6196,75.7499,2870000.0],["2018-03-26",77.2699,78.6742,76.3724,78.4208,1636800.0],["2018-03-27",78.761,79.4197,76.4303,76.7994,2373400.0],["2018-03-28",77.241,77.5305,75.8222,76.575,2137000.0],["2018-03-29",76.8573,78.9275,76.2059,78.153,1255800.0],["2018-04-02",77.8418,78.0227,74.4832,75.7644,1737000.0],["2018-04-03",76.0611,77.089,75.4748,77.0455,1487200.0],["2018-04-04",75.6341,78.1241,74.9175,77.8635,1691200.0],["2018-04-05",78.5583,78.8045,77.3857,77.8345,1067100.0],["2018-04-06",76.8935,77.5956,74.751,75.5544,1512600.0],["2018-04-09",75.9887,77.6608,75.8367,75.9525,1395300.0],["2018-04-10",77.1324,77.8997,76.7126,77.2627,1199000.0],["2018-04-11",76.3434,77.5305,76.0828,76.8718,1826300.0],["2018-04-12",77.5812,78.8913,77.0238,78.2109,965800.0],["2018-04-13",78.9999,79.0071,77.1251,77.5305,1227600.0],["2018-04-16",78.2109,78.5004,77.4943,78.1385,1711200.0],["2018-04-17",79.094,79.7961,78.4208,79.0651,1176400.0],["2018-04-18",79.4921,79.6948,78.4932,78.8117,1322000.0],["2018-04-19",78.6163,79.731,78.3195,78.7755,1299700.0],["2018-04-20",79.094,79.2967,78.001,78.4932,1156100.0],["2018-04-23",79.0289,79.1664,78.1386,78.6235,824800.0],["2018-04-24",79.246,79.3401,76.6546,77.7187,1920700.0],["2018-04-25",78.4426,81.3524,77.8562,80.3463,2085300.0],["2018-04-26",80.795,81.9749,79.4776,81.2872,1560900.0],["2018-04-27",81.2945,82.6408,80.8819,82.5322,1409700.0],["2018-04-30",82.9086,83.4298,82.3657,82.3875,1447000.0],["2018-05-01",81.0628,82.3078,79.8757,80.5272,1503900.0],["2018-05-02",80.4186,80.8312,79.883,80.0567,1281400.0],["2018-05-03",79.4125,79.8758,77.6391,79.2171,1137000.0],["2018-05-04",78.8334,81.5623,78.4281,81.0484,939400.0],["2018-05-07",81.1425,82.5757,80.7588,82.1341,1003400.0],["2018-05-08",81.9097,83.2633,81.5044,82.6408,1241500.0],["2018-05-09",83.1548,85.0729,81.8663,84.4432,2651500.0],["2018-05-10",84.5952,85.681,84.0089,85.1164,1313100.0],["2018-05-11",85.3118,85.9922,84.4432,85.5724,844400.0],["2018-05-14",85.8185,86.4772,84.9861,85.4204,990600.0],["2018-05-15",84.7617,85.3697,84.4576,84.7906,1119800.0],["2018-05-16",86.6509,88.1637,86.4048,87.4037,1795900.0],["2018-05-17",87.1069,87.6209,86.3397,87.3168,1053000.0],["2018-05-18",86.5712,87.5991,84.0161,87.2878,1271200.0],["2018-05-21",87.8235,88.5691,87.4326,88.2651,732700.0],["2018-05-22",88.3085,89.3725,88.1854,88.7862,793900.0],["2018-05-23",88.0624,88.417,87.2299,87.9827,1018800.0],["2018-05-24",88.0262,88.0841,86.8898,87.8597,764500.0],["2018-05-25",87.3313,88.1492,87.0635,87.8597,605500.0],["2018-05-29",86.9621,87.3675,85.6303,85.9415,1181400.0],["2018-05-30",86.6943,89.0251,86.2166,88.5184,1360700.0],["2018-05-31",88.0045,88.9961,87.4399,87.8887,1978200.0],["2018-06-01",88.6414,89.1264,88.2361,88.9599,895500.0],["2018-06-04",89.4377,89.6404,88.7428,89.1699,925900.0],["2018-06-05",88.9817,89.4811,88.3881,88.6849,839700.0],["2018-06-06",89.083,91.5078,89.083,91.3414,1364000.0],["2018-06-07",91.3993,92.2389,89.9878,90.6392,1003300.0],["2018-06-08",90.3352,91.3269,89.9371,91.1894,645800.0],["2018-06-11",91.5223,91.8046,90.9795,91.1025,645400.0],["2018-06-12",91.5585,91.9566,90.784,91.3776,801500.0],["2018-06-13",91.5802,91.9639,90.4872,90.7116,807600.0],["2018-06-14",90.9373,91.4323,89.7435,90.0128,1116000.0],["2018-06-15",89.8454,91.0756,89.2704,90.7626,1783000.0],["2018-06-18",89.94,90.4933,89.4669,90.0492,1153700.0],["2018-06-19",89.3213,89.7362,88.7681,89.4815,981300.0],["2018-06-20",90.0929,91.2794,90.0929,90.5806,790400.0],["2018-06-21",90.2676,90.4933,89.103,90.0201,819400.0],["2018-06-22",90.5297,90.5297,89.3796,89.5324,3973400.0],["2018-06-25",89.2922,89.2922,86.7955,87.1594,1502200.0],["2018-06-26",87.2614,87.7418,86.1622,86.366,1325900.0],["2018-06-27",86.2641,86.7373,84.1386,84.1459,1636800.0],["2018-06-28",84.3352,84.6118,83.2724,84.2042,1060900.0],["2018-06-29",84.7937,86.4461,84.488,84.5026,1286600.0],["2018-07-02",84.0367,85.0194,83.4908,84.8156,1180000.0],["2018-07-03",85.3906,85.6163,84.0222,84.2405,763400.0],["2018-07-05",84.9393,85.3324,83.4908,84.0658,755100.0],["2018-07-06",84.0003,84.852,83.4326,84.0731,994100.0],["2018-07-09",84.5972,85.922,84.4516,85.7837,924900.0],["2018-07-10",85.6017,86.7373,85.2087,86.4315,1080400.0],["2018-07-11",85.9147,86.7445,85.7109,86.1622,1149300.0],["2018-07-12",87.2468,87.7491,85.8492,87.2759,1465000.0],["2018-07-13",86.9702,87.3123,86.235,86.7882,1033700.0],["2018-07-16",87.1231,88.2004,86.9484,87.6253,936500.0],["2018-07-17",87.5962,88.2149,87.2104,87.6472,555100.0],["2018-07-18",87.9601,88.9574,87.7126,88.9137,915200.0],["2018-07-19",88.79,88.9137,87.4652,87.8946,710000.0],["2018-07-20",87.6326,87.7563,86.8683,87.2468,746000.0],["2018-07-23",87.4069,88.4842,87.356,88.3023,849000.0],["2018-07-24",88.6153,89.3504,87.7126,88.295,1235000.0],["2018-07-25",87.2031,91.243,86.3733,90.8499,1380100.0],["2018-07-26",90.8063,90.8063,88.2513,88.5134,1575300.0],["2018-07-27",88.7245,89.0302,85.9293,86.6281,1199800.0],["2018-07-30",86.7882,87.1813,85.3033,85.4416,1298800.0],["2018-07-31",85.9803,87.1449,85.6382,86.6791,1659600.0],["2018-08-01",86.6572,87.5088,83.1996,85.3615,1976600.0],["2018-08-02",84.8302,86.2277,84.2551,85.4853,1124800.0],["2018-08-03",85.8638,85.973,84.7282,85.4561,611300.0],["2018-08-06",85.3906,86.4679,85.245,86.2932,570000.0],["2018-08-07",86.5407,87.8946,86.4243,86.8828,707900.0],["2018-08-08",86.548,87.4725,86.0458,87.1303,464900.0],["2018-08-09",86.9847,87.4797,86.4315,86.5407,540500.0],["2018-08-10",85.8638,85.9147,84.8957,85.2669,1477500.0],["2018-08-13",85.2814,85.9147,84.7937,84.8593,1064100.0],["2018-08-14",85.0922,85.7327,84.3934,85.5799,1175000.0],["2018-08-15",84.8083,85.1213,83.4326,84.0658,797900.0],["2018-08-16",84.5536,85.2596,84.0367,84.67,775500.0],["2018-08-17",84.6409,84.6409,83.1851,84.1532,1215900.0],["2018-08-20",84.095,84.5172,83.862,84.2187,970600.0],["2018-08-21",84.1459,85.2159,83.731,84.5899,1058600.0],["2018-08-22",84.3643,84.7574,83.8038,84.2114,906500.0],["2018-08-23",84.175,84.6118,83.4544,83.7528,775500.0],["2018-08-24",84.2551,84.3643,83.6582,84.0076,805100.0],["2018-08-27",84.6482,85.66,84.488,84.6482,729200.0],["2018-08-28",84.9466,85.0922,84.4371,84.7938,655700.0],["2018-08-29",84.9466,85.0704,83.8766,84.6336,705400.0],["2018-08-30",84.408,84.7137,83.782,84.0076,949900.0],["2018-08-31",83.8547,84.4735,83.3525,84.357,868000.0],["2018-09-04",83.9057,84.5244,83.5782,83.8256,1230300.0],["2018-09-05",83.7674,84.4953,82.8866,83.3452,1201400.0],["2018-09-06",83.2724,83.6655,82.0714,82.4426,1230600.0],["2018-09-07",81.0232,82.7119,78.2426,78.4173,2933600.0],["2018-09-10",78.7085,80.0551,78.6138,79.6911,1351100.0],["2018-09-11",79.5747,80.3827,79.036,80.2662,1404100.0],["2018-09-12",80.1424,80.7321,79.713,80.1643,1508400.0],["2018-09-13",80.6111,81.5708,79.7907,79.9738,1297600.0],["2018-09-14",80.0544,81.1313,80.0544,80.8529,784400.0],["2018-09-17",80.8749,81.2119,79.6955,79.82,1278100.0],["2018-09-18",79.8566,80.2229,79.3365,80.0617,895900.0],["2018-09-19",80.4573,81.4975,80.4573,81.2411,893600.0],["2018-09-20",81.9664,82.1129,81.1459,81.71,857600.0],["2018-09-21",82.2301,82.2301,81.4536,81.8785,1899000.0],["2018-09-24",81.8858,82.1788,81.2851,81.2924,737100.0],["2018-09-25",81.2704,81.8272,80.6185,80.8016,854300.0],["2018-09-26",81.2265,81.2997,80.3035,80.3914,863200.0],["2018-09-27",80.5672,81.2338,79.9738,80.6551,908500.0],["2018-09-28",80.0837,80.7577,79.8493,79.9812,1350300.0],["2018-10-01",80.2815,80.8162,79.5709,80.4793,1019800.0],["2018-10-02",80.6038,81.6074,80.3108,81.4756,979100.0],["2018-10-03",81.7246,82.4499,81.4609,81.8858,1144500.0],["2018-10-04",81.6953,82.2667,80.5965,81.1679,1454100.0],["2018-10-05",81.4902,81.732,79.8053,80.0837,1401800.0],["2018-10-08",79.6442,80.5672,79.1314,80.0178,1247300.0],["2018-10-09",79.5782,79.9958,78.9043,79.1094,1559600.0],["2018-10-10",78.9336,79.0801,74.2745,74.3917,2580700.0],["2018-10-11",74.3917,75.1023,71.9816,72.1647,3064100.0],["2018-10-12",73.9961,74.5236,72.3698,73.4101,2041700.0],["2018-10-15",72.9486,74.6188,71.8131,73.7471,2068500.0],["2018-10-16",74.3038,74.8972,73.3148,74.692,1420900.0],["2018-10-17",74.5602,75.6517,73.8643,75.2048,1528600.0],["2018-10-18",75.029,75.4319,72.9412,73.1463,1726300.0],["2018-10-19",73.2415,74.6041,72.9851,73.3001,1664200.0],["2018-10-22",73.7763,74.2671,72.7727,72.8167,1097500.0],["2018-10-23",70.575,72.2087,69.8645,71.6592,1440600.0],["2018-10-24",71.8057,71.8057,68.3554,68.7656,1895700.0],["2018-10-25",69.5788,71.1684,67.403,69.9743,2890400.0],["2018-10-26",68.9121,69.7399,67.5422,68.7656,2814400.0],["2018-10-29",69.9963,71.0512,67.4836,68.6924,1926200.0],["2018-10-30",69.1538,70.6116,68.6264,70.4871,2375000.0],["2018-10-31",71.4761,72.4724,70.9926,71.0512,2497900.0],["2018-11-01",70.9779,72.0548,70.1868,71.8057,1543500.0],["2018-11-02",72.2306,72.8679,70.641,71.0072,1311500.0],["2018-11-05",70.9486,71.7618,70.4505,71.3662,911300.0],["2018-11-06",71.5786,72.6702,71.52,72.6189,1601500.0],["2018-11-07",73.3002,74.4283,72.3039,74.3551,1242600.0],["2018-11-08",73.7617,74.1573,72.7727,73.1756,1375400.0],["2018-11-09",73.0877,73.0877,71.3516,72.1427,1681500.0],["2018-11-12",71.6226,72.1281,69.8864,70.0183,1637600.0],["2018-11-13",70.4505,71.1831,69.7033,70.2234,1396100.0],["2018-11-14",70.8974,71.3809,68.5239,69.2564,1540000.0],["2018-11-15",68.6704,70.3773,68.3481,70.3699,1447100.0],["2018-11-16",70.0622,70.6336,69.4396,70.2307,1260200.0],["2018-11-19",70.2161,70.2454,68.6777,69.5641,1190300.0],["2018-11-20",68.6411,69.2198,67.0148,67.3957,2268300.0],["2018-11-21",67.8792,69.674,67.7327,69.2344,1860300.0],["2018-11-23",68.6631,69.9963,68.4286,69.337,737500.0],["2018-11-26",70.2527,70.956,69.7839,70.2966,1080400.0],["2018-11-27",69.9524,70.2088,69.1246,69.4982,1258800.0],["2018-11-28",69.5641,72.0841,69.1099,72.0401,1666100.0],["2018-11-29",71.5201,72.487,71.1245,71.6959,1491200.0],["2018-11-30",71.3149,72.9705,70.7362,72.7874,3022300.0],["2018-12-03",73.747,74.3331,72.5383,72.9485,2057100.0],["2018-12-04",72.868,72.9119,69.5934,69.7912,1952500.0],["2018-12-06",68.1649,69.5788,67.0368,69.4908,2339400.0],["2018-12-07",69.4176,70.7875,68.2528,68.3334,2103900.0],["2018-12-10",68.1869,68.7729,66.502,67.7254,1358500.0],["2018-12-11",69.066,69.5275,66.9855,67.4177,1600200.0],["2018-12-12",68.6777,69.8278,68.2162,68.8755,2072600.0],["2018-12-13",68.9198,69.0895,67.7979,68.8312,1474700.0],["2018-12-14",68.1227,68.9493,67.5913,67.8791,1936700.0],["2018-12-17",67.8717,68.8829,66.9344,67.1853,1960100.0],["2018-12-18",67.761,68.3736,66.6687,67.0156,1806600.0],["2018-12-19",67.3256,67.9898,65.0007,65.2516,1863300.0],["2018-12-20",64.7424,65.6797,64.1445,64.4324,2156900.0],["2018-12-21",64.8605,66.6687,63.7608,64.0486,4232900.0],["2018-12-24",63.6353,64.6021,62.5799,62.698,1005500.0],["2018-12-26",63.1039,66.2259,62.4322,66.1668,1588900.0],["2018-12-27",64.9638,67.4363,64.949,67.392,1290800.0],["2018-12-28",67.7463,68.2112,66.927,67.4141,1093600.0],["2018-12-31",67.9603,68.4105,67.4068,68.1374,1449400.0],["2019-01-02",66.5875,68.2112,66.5875,67.7832,1180500.0],["2019-01-03",67.1706,67.6356,65.3771,65.5469,1909000.0],["2019-01-04",66.4178,67.9455,65.8421,67.8865,1823800.0],["2019-01-07",67.9455,68.5729,67.2665,67.7906,1372800.0],["2019-01-08",68.4031,68.8755,67.4806,68.1374,1691000.0],["2019-01-09",68.75,69.1412,67.5396,68.381,1470400.0],["2019-01-10",68.226,68.5064,67.4584,68.1153,1678100.0],["2019-01-11",67.7094,67.7094,66.0857,66.6097,2427300.0],["2019-01-14",65.9454,67.9603,65.8568,67.3034,1472000.0],["2019-01-15",67.2887,68.4696,67.2149,68.4548,1297500.0],["2019-01-16",68.7796,70.7354,68.6393,70.3147,2030900.0],["2019-01-17",69.7538,70.4254,68.8829,69.9235,1865900.0],["2019-01-18",70.6542,71.4218,70.2335,71.3037,1554700.0],["2019-01-22",70.9863,71.0823,69.3921,69.7243,1713300.0],["2019-01-23",69.9309,69.9309,68.4548,69.0969,1435900.0],["2019-01-24",69.001,69.6505,68.8238,69.274,1016200.0],["2019-01-25",69.8202,70.4549,69.6283,69.7833,1033400.0],["2019-01-28",69.3478,69.8423,69.0083,69.7095,1053600.0],["2019-01-29",70.0047,70.049,68.4327,68.4548,1681000.0],["2019-01-30",66.4325,66.9196,63.9231,65.8642,5357100.0],["2019-01-31",66.0561,69.0821,66.0561,68.9788,2456500.0],["2019-02-01",68.9715,69.7464,68.7131,69.4881,1309500.0],["2019-02-04",69.7169,70.2557,69.2371,70.2409,1267900.0],["2019-02-05",70.2926,70.8018,69.2519,69.8202,1678000.0],["2019-02-06",69.7833,70.1745,69.274,69.5397,1201600.0],["2019-02-07",69.2593,69.739,68.4622,69.1855,1450300.0],["2019-02-08",69.0379,69.2298,67.4437,68.1817,1953600.0],["2019-02-11",68.6246,68.691,68.226,68.3958,1461500.0],["2019-02-12",69.1707,71.7022,69.1043,71.6579,1598900.0],["2019-02-13",71.9163,73.016,71.9163,72.4255,1694200.0],["2019-02-14",72.0122,72.3591,71.2742,71.8425,1403200.0],["2019-02-15",72.1746,72.2115,71.4144,72.0196,1696000.0],["2019-02-19",71.8425,72.0196,71.1782,71.8867,1553300.0],["2019-02-20",71.6137,72.4624,71.2816,72.4624,1446100.0],["2019-02-21",72.5215,72.5953,71.3554,71.6653,1190300.0],["2019-02-22",71.7318,72.4255,71.7318,72.3665,1007600.0],["2019-02-25",72.92,73.481,72.2336,72.4108,1100000.0],["2019-02-26",72.3074,73.1636,71.9679,72.706,1124500.0],["2019-02-27",72.647,74.0271,72.5289,73.9828,1096800.0],["2019-02-28",74.101,74.4109,73.5179,74.1231,1317600.0],["2019-03-01",74.4774,75.5254,74.1895,74.3002,1099700.0],["2019-03-04",74.6397,75.0899,72.8979,73.4662,1975900.0],["2019-03-05",73.6138,73.6138,72.8905,72.9274,1152700.0],["2019-03-06",72.9791,73.2595,72.3665,72.3739,1126000.0],["2019-03-07",72.1967,72.4403,70.883,71.0527,1223800.0],["2019-03-08",70.5287,71.5325,70.1671,71.4735,1106800.0],["2019-03-11",71.9311,73.1784,71.9311,73.1341,1043900.0],["2019-03-12",73.2448,74.2412,73.2448,74.1231,1241400.0],["2019-03-13",74.5069,74.8833,74.0271,74.8021,1227000.0],["2019-03-14",75.0698,75.0698,74.2295,74.869,1180400.0],["2019-03-15",74.7054,76.2745,74.5046,76.1778,2842200.0],["2019-03-18",76.2299,76.7132,76.1481,76.4827,1539200.0],["2019-03-19",76.5868,77.4643,76.0663,76.3265,1684700.0],["2019-03-20",76.2745,76.2745,74.8913,75.0029,1122500.0],["2019-03-21",74.8095,76.2299,74.4005,76.0811,1210200.0],["2019-03-22",75.4713,75.6126,73.1438,73.4412,1243000.0],["2019-03-25",73.5453,73.9097,72.5563,73.0397,950100.0],["2019-03-26",73.6718,74.341,73.3818,74.2815,942100.0],["2019-03-27",74.4228,74.9211,73.1661,73.6866,872200.0],["2019-03-28",73.7982,74.3113,73.4264,73.6866,1266100.0],["2019-03-29",74.3857,74.5716,73.9544,74.4526,935400.0],["2019-04-01",75.3598,77.0627,75.3375,76.8173,1802700.0],["2019-04-02",76.8397,77.1074,76.4455,76.795,687000.0],["2019-04-03",77.2933,77.5535,76.7578,76.8173,948600.0],["2019-04-04",76.7801,77.1743,76.0811,76.6017,646500.0],["2019-04-05",76.9586,77.7469,76.676,77.6651,1035000.0],["2019-04-08",77.6651,77.9254,77.4123,77.7097,828200.0],["2019-04-09",77.39,77.7023,76.7876,77.204,782200.0],["2019-04-10",77.3379,77.4048,76.0811,77.3751,1026700.0],["2019-04-11",77.7766,78.5426,77.5684,77.8956,887500.0],["2019-04-12",78.9515,79.1746,77.9179,78.7508,779900.0],["2019-04-15",78.8252,79.0408,77.7989,78.0443,669700.0],["2019-04-16",78.3492,79.4572,78.141,79.3308,823700.0],["2019-04-17",79.5688,79.5688,78.4831,78.8921,977800.0],["2019-04-18",78.8549,79.0185,78.2451,78.7508,1319300.0],["2019-04-22",78.7136,79.3829,78.2674,79.1895,1312800.0],["2019-04-23",79.1747,80.1488,78.312,79.9406,988600.0],["2019-04-24",83.0862,83.0862,78.9367,81.6212,1547800.0],["2019-04-25",81.4948,81.5097,79.9406,80.0596,1234300.0],["2019-04-26",80.1562,80.4388,78.8846,80.3496,880600.0],["2019-04-29",80.3645,80.6173,79.7473,79.777,776200.0],["2019-04-30",79.8811,80.0447,78.9739,79.9406,1152500.0],["2019-05-01",80.2678,80.2678,78.7954,78.8772,975800.0],["2019-05-02",79.0557,79.4498,77.4048,78.2748,1008100.0],["2019-05-03",78.6021,79.5093,78.5426,79.4647,537100.0],["2019-05-06",78.1261,78.9739,77.5015,78.6318,943300.0],["2019-05-07",77.5833,78.2674,76.215,76.8173,1419300.0],["2019-05-08",76.6017,77.2263,76.5422,76.5868,894900.0],["2019-05-09",75.8655,76.6984,74.75,76.4753,1144700.0],["2019-05-10",76.2894,78.8995,75.8952,78.5203,1627900.0],["2019-05-13",76.9958,77.6651,75.0772,75.2037,1602500.0],["2019-05-14",75.5011,77.3379,75.3449,76.743,898500.0],["2019-05-15",75.8952,77.7543,75.8432,77.3081,928100.0],["2019-05-16",77.5982,79.0259,77.4346,78.3121,940300.0],["2019-05-17",77.7246,79.0557,77.0999,77.6205,917900.0],["2019-05-20",77.3602,77.8064,76.862,77.4346,796000.0],["2019-05-21",78.1038,78.7434,77.9923,78.5872,485200.0],["2019-05-22",78.312,78.7062,78.0072,78.2897,500400.0],["2019-05-23",77.5015,77.561,76.0663,76.4381,1123100.0],["2019-05-24",77.0033,77.2933,76.4902,77.152,766700.0],["2019-05-28",76.9586,77.152,75.7763,75.806,1607300.0],["2019-05-29",75.3672,76.0886,74.7129,76.0068,974200.0],["2019-05-30",76.2596,76.8768,75.8357,76.3191,831800.0],["2019-05-31",75.5085,75.8209,74.8913,75.2111,1341200.0],["2019-06-03",75.3896,75.635,73.3892,73.932,2356600.0],["2019-06-04",75.0772,76.4901,74.2816,76.4827,1249200.0],["2019-06-05",76.6686,76.9735,75.5309,76.9215,667800.0],["2019-06-06",77.0776,77.3751,76.5199,77.1371,753900.0],["2019-06-07",77.5238,78.7062,77.1817,78.5946,961200.0],["2019-06-10",79.3085,80.1116,78.9887,79.5465,950700.0],["2019-06-11",80.1637,80.6842,79.0334,79.3234,867800.0],["2019-06-12",79.3383,79.4275,78.2005,78.721,787000.0],["2019-06-13",78.9982,79.6573,78.4439,79.4626,872000.0],["2019-06-14",76.8935,79.485,76.8935,79.3502,792800.0],["2019-06-17",79.4326,79.6124,78.5488,78.6836,808300.0],["2019-06-18",79.0506,80.8932,78.9532,80.4438,1045900.0],["2019-06-19",80.4363,80.8932,79.6873,80.7733,1346600.0],["2019-06-20",81.7395,82.7657,80.9456,82.0841,1185200.0],["2019-06-21",82.2639,82.2714,81.0804,81.1329,1673200.0],["2019-06-24",81.3426,81.5748,79.8296,80.1891,913200.0],["2019-06-25",80.3239,80.3239,79.0656,79.3352,594800.0],["2019-06-26",79.4251,80.294,79.1779,80.0618,674100.0],["2019-06-27",80.4812,81.4999,79.9419,81.2976,724800.0],["2019-06-28",82.0167,82.6384,81.4474,82.174,3896100.0],["2019-07-01",83.4848,83.4848,81.0055,81.6796,1175800.0],["2019-07-02",81.6721,81.8369,80.8632,81.3426,825100.0],["2019-07-03",81.7021,82.5784,81.41,82.174,487300.0],["2019-07-05",82.3013,82.7282,81.4774,82.7058,648800.0],["2019-07-08",82.2264,82.6758,81.425,81.6122,785200.0],["2019-07-09",81.3051,82.2938,81.2227,82.2564,1142100.0],["2019-07-10",82.3612,83.1177,81.777,81.9792,987600.0],["2019-07-11",82.4361,82.4361,80.6984,81.8819,1081400.0],["2019-07-12",82.2938,82.923,81.7021,82.8481,830400.0],["2019-07-15",82.8556,83.0353,82.4511,82.6758,968600.0],["2019-07-16",83.0428,83.4773,82.6084,82.6608,619000.0],["2019-07-17",82.8481,82.8481,81.4849,81.5523,782400.0],["2019-07-18",81.5523,82.114,81.1179,82.114,1181900.0],["2019-07-19",82.3687,82.3837,80.9905,81.2452,1762900.0],["2019-07-22",81.1329,81.6272,80.4812,81.5448,937900.0],["2019-07-23",82.129,82.9904,81.7995,82.7882,1170000.0],["2019-07-24",82.0542,84.8929,81.9718,84.8405,1762000.0],["2019-07-25",84.9453,86.0988,84.7206,85.3273,1620200.0],["2019-07-26",85.7992,86.6456,85.4472,86.286,1165300.0],["2019-07-29",86.5108,87.095,85.9565,86.1063,1034600.0],["2019-07-30",85.4397,86.4508,85.0577,86.4059,986500.0],["2019-07-31",86.4508,86.8179,84.1813,84.9303,1951700.0],["2019-08-01",85.0352,85.4621,82.189,82.7432,1173600.0],["2019-08-02",82.3837,82.9679,80.8632,82.4286,1155200.0],["2019-08-05",81.1928,81.3351,78.6911,79.1779,1713600.0],["2019-08-06",80.0018,80.5786,78.9083,80.3389,1373400.0],["2019-08-07",79.8296,80.631,78.5937,80.1741,1338400.0],["2019-08-08",81.2827,82.6159,80.6385,82.5785,1158300.0],["2019-08-09",81.9867,82.0916,80.646,81.38,1166500.0],["2019-08-12",80.4812,81.3576,79.485,79.852,1232100.0],["2019-08-13",79.882,81.8893,79.3577,81.3126,1170600.0],["2019-08-14",79.4925,80.4438,78.7285,78.9158,1248900.0],["2019-08-15",79.1854,79.7921,78.4514,78.9907,940900.0],["2019-08-16",79.6348,80.7509,79.4026,80.4213,601700.0],["2019-08-19",81.8369,82.4137,81.3276,82.1066,722900.0],["2019-08-20",81.5897,81.7845,80.7059,80.7583,696400.0],["2019-08-21",81.6946,81.7246,81.1328,81.4699,700500.0],["2019-08-22",81.9268,82.204,80.9456,81.777,507800.0],["2019-08-23",81.2677,81.6796,78.5937,79.1031,1199400.0],["2019-08-26",79.912,80.2265,78.8484,79.8895,585500.0],["2019-08-27",80.3763,80.8782,79.7697,80.2041,796000.0],["2019-08-28",79.7172,80.8557,79.3277,80.7209,816700.0],["2019-08-29",81.7471,82.5635,80.1142,82.3837,724300.0],["2019-08-30",82.8855,83.8518,82.5635,82.8556,1051700.0],["2019-09-03",82.2639,83.335,81.5298,82.2039,900200.0],["2019-09-04",83.1702,83.7993,82.4287,83.1252,744900.0],["2019-09-05",84.4809,86.3535,84.1514,86.1737,1143700.0],["2019-09-06",86.3609,86.8927,86.1138,86.6006,799800.0],["2019-09-09",87.3422,88.2784,86.8778,88.1736,918600.0],["2019-09-10",88.3758,88.5106,86.8703,88.2709,1045800.0],["2019-09-11",88.2934,89.9862,87.4171,89.9487,1221500.0],["2019-09-12",91.2,91.2,88.3884,89.0366,1595600.0],["2019-09-13",89.7301,90.0165,89.1723,89.6547,1014400.0],["2019-09-16",88.6522,89.0517,87.7627,88.0793,827500.0],["2019-09-17",87.9135,88.9311,87.1597,88.901,739600.0],["2019-09-18",88.7502,88.7954,87.3934,88.2753,766600.0],["2019-09-19",88.1849,88.4939,87.2728,87.4386,997800.0],["2019-09-20",87.7401,87.7929,85.9763,86.1873,2402000.0],["2019-09-23",85.6823,86.7301,85.4336,86.5642,863500.0],["2019-09-24",87.0768,87.6648,85.5843,86.1346,859600.0],["2019-09-25",86.2326,86.4813,83.5793,86.1723,1244100.0],["2019-09-26",86.2401,86.2401,84.3557,84.4461,1562400.0],["2019-09-27",83.9863,85.818,83.9863,85.1999,1049500.0],["2019-09-30",85.6974,86.6471,84.8984,86.1195,1016200.0],["2019-10-01",85.9989,86.4888,83.8054,83.9788,965600.0],["2019-10-02",83.4586,83.4586,81.8003,82.1998,1484200.0],["2019-10-03",81.7476,82.7802,80.9335,82.5616,1010000.0],["2019-10-04",82.6747,83.828,82.3958,83.6547,788500.0],["2019-10-07",83.1345,83.8054,82.7426,82.8632,882500.0],["2019-10-08",82.1998,82.5164,80.9787,81.2124,1281600.0],["2019-10-09",81.9812,82.1471,81.3104,81.4536,1227400.0],["2019-10-10",81.642,82.7501,81.6044,81.7928,970600.0],["2019-10-11",83.2325,84.627,83.0139,83.6245,1193500.0],["2019-10-14",83.1647,83.4587,82.8556,83.1571,786300.0],["2019-10-15",83.6019,84.7853,82.9838,83.9562,892200.0],["2019-10-16",83.9335,84.2426,83.1948,83.7225,924900.0],["2019-10-17",84.1898,84.3632,83.0139,83.1044,701800.0],["2019-10-18",83.225,83.2476,81.7777,82.4712,1269600.0],["2019-10-21",82.9762,83.6773,82.9385,83.6245,863400.0],["2019-10-22",83.8657,83.8657,81.333,81.5516,1353800.0],["2019-10-23",81.5893,82.7652,81.4084,81.6948,1970700.0],["2019-10-24",83.632,85.5692,81.9812,85.4411,1969300.0],["2019-10-25",85.5843,85.931,84.4235,85.7124,982000.0],["2019-10-28",86.2778,88.6597,85.9386,88.2527,1244500.0],["2019-10-29",87.8607,89.2778,87.8607,88.7653,1073900.0],["2019-10-30",88.2452,88.9462,87.9663,88.6221,676100.0],["2019-10-31",88.2753,88.6221,86.7904,87.2879,924500.0],["2019-11-01",88.1924,88.7653,87.7326,88.1698,792000.0],["2019-11-04",89.0065,89.6321,88.3205,89.3457,854400.0],["2019-11-05",88.7276,90.4538,88.7276,89.798,892700.0],["2019-11-06",90.2578,90.597,89.6698,90.499,844600.0],["2019-11-07",91.3206,91.8105,90.5442,90.7402,705200.0],["2019-11-08",90.3407,90.4085,89.4286,90.1372,1004900.0],["2019-11-11",89.7301,90.7854,89.3306,90.7703,576200.0],["2019-11-12",90.8532,91.8558,90.3633,91.3809,820500.0],["2019-11-13",90.7477,90.9437,89.9035,90.8985,577700.0],["2019-11-14",90.9135,91.411,90.3482,91.1397,603000.0],["2019-11-15",91.7352,92.0593,91.2377,91.5543,619300.0],["2019-11-18",91.2075,91.592,90.7251,91.4789,642300.0],["2019-11-19",91.8558,92.406,91.3281,91.9387,697000.0],["2019-11-20",91.4186,91.6598,90.3105,91.1548,601200.0],["2019-11-21",91.0794,91.3131,89.5417,90.4764,603100.0],["2019-11-22",91.2151,91.3206,90.5216,91.2226,540700.0],["2019-11-25",91.6824,92.4286,91.2754,92.3985,522200.0],["2019-11-26",92.2628,92.6246,91.6221,92.587,1177500.0],["2019-11-27",92.7377,93.4387,92.3759,93.2503,755700.0],["2019-11-29",93.0995,93.4689,92.8357,93.1372,322700.0],["2019-12-02",93.2352,93.401,92.0894,92.1573,934100.0],["2019-12-03",90.7703,91.1171,89.6547,91.0492,751100.0],["2019-12-04",91.4864,92.2402,91.1246,91.7503,532600.0],["2019-12-05",92.293,92.798,91.9462,92.7151,563300.0],["2019-12-06",93.9136,93.9211,93.3181,93.3935,776300.0],["2019-12-09",93.1221,94.2076,92.9035,93.8457,939800.0],["2019-12-10",93.4689,93.4689,92.1196,92.2251,1413900.0],["2019-12-11",92.5116,93.2804,92.2176,93.1749,835700.0],["2019-12-12",93.2276,95.097,92.7452,94.4865,1031300.0],["2019-12-13",94.1073,94.5016,93.0531,93.4475,751200.0],["2019-12-16",94.2287,94.5699,93.3717,93.4627,806600.0],["2019-12-17",93.5157,93.8191,93.0835,93.2958,913000.0],["2019-12-18",93.4323,93.7508,92.454,92.8256,1015100.0],["2019-12-19",92.5981,93.0531,92.4692,92.9166,852400.0],["2019-12-20",93.9329,93.9329,92.4085,92.9318,2137100.0],["2019-12-23",93.4172,93.4172,92.1431,92.2341,675500.0],["2019-12-24",92.5147,92.8484,91.908,92.6739,318900.0],["2019-12-26",93.2427,93.2427,92.5905,93.1821,310600.0],["2019-12-27",93.2807,93.4627,92.9394,93.1442,511100.0],["2019-12-30",93.5233,93.5233,92.1052,92.3782,614100.0],["2019-12-31",92.1052,92.6512,91.7108,92.4009,896300.0],["2020-01-02",92.7877,94.9263,92.7119,94.9187,1399600.0],["2020-01-03",93.9632,95.2069,93.3641,94.6078,958800.0],["2020-01-06",94.1604,95.2297,93.493,95.1918,771300.0],["2020-01-07",95.1159,96.0639,94.987,95.571,826700.0],["2020-01-08",95.935,97.0725,95.7454,96.481,751100.0],["2020-01-09",96.8375,97.4366,96.1853,97.2849,903200.0],["2020-01-10",97.3986,97.7323,96.4127,96.663,955000.0],["2020-01-13",97.0498,99.4008,96.936,99.3704,1733200.0],["2020-01-14",99.378,99.5373,98.1495,98.3846,980800.0],["2020-01-15",98.3769,99.1353,97.8385,98.703,663100.0],["2020-01-16",99.3629,100.1364,99.1505,100.1212,921900.0],["2020-01-17",100.4777,100.6824,99.7951,100.3032,1418600.0],["2020-01-21",99.9089,100.8038,99.8027,100.3336,1491700.0],["2020-01-22",100.7962,101.2739,100.2881,100.5535,1178100.0],["2020-01-23",99.6814,101.054,99.0747,101.0237,1108400.0],["2020-01-24",101.5925,102.0475,98.8699,99.4842,1019900.0],["2020-01-27",98.6045,99.1202,96.6403,97.4821,1197400.0],["2020-01-28",98.6576,100.0606,97.884,99.5752,1336000.0],["2020-01-29",101.7366,104.2696,100.4853,103.2306,1782100.0],["2020-01-30",100.4094,103.6325,100.3184,103.5719,1521100.0],["2020-01-31",103.3292,103.3974,100.9327,101.2664,1954800.0],["2020-02-03",101.8352,103.1396,100.9782,102.0172,1477800.0],["2020-02-04",103.5188,104.5805,102.9121,103.7539,1122500.0],["2020-02-05",105.3995,105.4071,102.9045,104.6108,1172600.0],["2020-02-06",104.808,105.7712,103.86,104.4819,1058000.0],["2020-02-07",104.1179,105.0886,103.7235,104.8383,729000.0],["2020-02-10",104.6564,105.2631,104.2089,105.0204,783100.0],["2020-02-11",105.4526,106.0366,104.8535,105.1189,751300.0],["2020-02-12",105.3161,105.7939,103.989,105.0204,940300.0],["2020-02-13",104.6639,104.6639,103.2382,103.4581,1258200.0],["2020-02-14",103.4885,104.2696,103.223,104.1937,713900.0],["2020-02-18",104.2013,104.808,103.625,104.4895,870700.0],["2020-02-19",104.9066,105.6877,104.2772,105.4602,866800.0],["2020-02-20",105.3465,105.6802,103.769,104.4592,1105100.0],["2020-02-21",104.3833,104.3833,102.2599,103.3444,1059000.0],["2020-02-24",100.3791,101.0389,99.2794,99.9165,1288800.0],["2020-02-25",100.6673,101.0161,95.5406,95.9653,1866000.0],["2020-02-26",96.4658,98.0963,95.9956,96.0184,1697200.0],["2020-02-27",93.9329,95.0249,90.8235,90.8842,2036100.0],["2020-02-28",87.9189,89.5722,86.2201,89.4963,3329700.0],["2020-03-02",90.3306,95.3055,89.3068,95.1614,2737000.0],["2020-03-03",94.3727,96.0032,91.8397,93.6523,2985900.0],["2020-03-04",95.0704,97.7854,94.0694,97.6489,2005900.0],["2020-03-05",94.8277,94.9718,90.9752,92.5299,2083500.0],["2020-03-06",88.5635,89.7694,86.3718,88.5408,2228700.0],["2020-03-09",80.502,84.036,78.4923,78.5984,3009100.0],["2020-03-10",82.0035,86.2505,80.5399,85.5376,2795300.0],["2020-03-11",82.724,83.5355,78.8487,80.0242,2359200.0],["2020-03-12",73.6235,76.4522,69.5282,69.5662,3494000.0],["2020-03-13",74.5598,82.2264,72.7676,82.2034,3063400.0],["2020-03-16",70.3397,83.1378,67.6284,74.7129,3687200.0],["2020-03-17",76.0533,83.4518,74.3683,82.8008,3420600.0],["2020-03-18",77.7765,83.896,75.5248,83.0306,3937200.0],["2020-03-19",82.0425,83.605,77.0642,78.5884,3098100.0],["2020-03-20",78.4275,78.4275,68.9304,69.1908,3946300.0],["2020-03-23",68.9151,69.3517,63.1939,65.4226,3411500.0],["2020-03-24",69.0453,71.2511,67.008,68.5475,3037100.0],["2020-03-25",69.3747,73.273,68.042,71.2205,4559500.0],["2020-03-26",72.5455,78.1441,71.2358,77.6157,2229900.0],["2020-03-27",75.992,78.0369,73.2654,75.3869,1625900.0],["2020-03-30",74.935,76.8421,73.3113,75.6933,1966400.0],["2020-03-31",74.8202,75.8465,73.5258,74.7895,1796900.0],["2020-04-01",71.726,73.5871,70.738,71.8945,2337500.0],["2020-04-02",71.2128,75.0193,71.0673,74.3989,1421600.0],["2020-04-03",73.6713,75.4022,72.04,72.9054,1159100.0],["2020-04-06",76.8038,79.2241,74.8968,78.6573,1623900.0],["2020-04-07",81.5141,81.9506,77.8071,78.0446,1419000.0],["2020-04-08",78.1748,81.1847,77.0259,80.8095,1278000.0],["2020-04-09",81.5447,83.268,79.8904,80.5414,1772800.0],["2020-04-13",81.874,81.874,76.7043,78.305,1192000.0],["2020-04-14",81.1618,81.4911,77.9374,78.0676,2505900.0],["2020-04-15",77.2787,77.2787,75.0499,75.8082,1228800.0],["2020-04-16",75.701,76.5434,73.8475,76.2371,1904600.0],["2020-04-17",79.0326,79.8827,78.1365,79.2623,2300100.0],["2020-04-20",77.5774,78.6343,76.4362,77.4702,1200000.0],["2020-04-21",75.992,76.98,75.2874,75.7086,909900.0],["2020-04-22",77.4395,77.6923,75.9001,77.0719,746900.0],["2020-04-23",77.1944,78.0522,75.8388,75.946,792300.0],["2020-04-24",76.5128,77.294,75.4559,76.8498,756100.0],["2020-04-27",78.0829,81.7668,77.631,81.5677,1436700.0],["2020-04-28",84.2483,88.1161,83.6586,87.2276,2025400.0],["2020-04-29",89.3645,91.5243,88.3076,89.5483,1531400.0],["2020-04-30",87.5723,89.9925,87.5723,88.5603,1543000.0],["2020-05-01",86.569,86.569,84.2483,84.5853,1110400.0],["2020-05-04",84.3249,84.8074,83.2297,83.8577,972100.0],["2020-05-05",83.942,85.4048,83.896,83.9956,909500.0],["2020-05-06",83.3982,84.4934,82.5557,82.8697,844000.0],["2020-05-07",83.9956,85.8261,83.7965,85.2746,993000.0],["2020-05-08",87.3196,87.6948,86.186,87.3578,666600.0],["2020-05-11",85.8644,87.5723,85.2746,86.2933,889500.0],["2020-05-12",87.7944,90.3218,86.0099,86.3545,2219600.0],["2020-05-13",86.7604,87.3349,81.7821,82.6706,2819600.0],["2020-05-14",81.5907,86.3009,80.8477,86.2167,1741200.0],["2020-05-15",85.2593,87.0285,84.7768,86.9366,1798800.0],["2020-05-18",89.6096,90.7278,88.3688,89.7781,1348100.0],["2020-05-19",89.2802,90.6435,87.3961,87.4574,1024300.0],["2020-05-20",88.1697,89.219,87.5263,87.9552,1173000.0],["2020-05-21",87.3349,89.1117,87.1281,87.8097,838800.0],["2020-05-22",88.1237,88.499,86.837,88.1467,851900.0],["2020-05-26",91.195,92.9259,91.195,91.9456,1642300.0],["2020-05-27",94.9479,94.9479,92.4051,93.7914,1086000.0],["2020-05-28",94.182,94.7181,92.1983,92.4128,1088100.0],["2020-05-29",92.0604,92.7497,90.8274,92.5966,2246900.0],["2020-06-01",93.4697,94.159,92.2289,93.3395,802000.0],["2020-06-02",94.0211,94.9632,93.2169,94.1743,1109400.0],["2020-06-03",95.1776,97.9042,94.5419,97.6591,1194900.0],["2020-06-04",96.7247,97.5366,95.5682,96.7707,1241600.0],["2020-06-05",99.7194,101.098,97.9195,98.2489,1560000.0],["2020-06-08",98.8003,100.2708,98.5552,100.1559,1089800.0],["2020-06-09",98.1033,99.3288,97.9655,98.5246,837300.0],["2020-06-10",98.402,99.1832,97.2149,97.9195,1085500.0],["2020-06-11",95.7674,96.1197,91.1107,91.2333,1471400.0],["2020-06-12",94.3433,94.7215,91.7426,93.3247,1054000.0],["2020-06-15",90.8628,96.2109,90.3921,95.3543,1288100.0],["2020-06-16",98.4952,98.5878,94.8681,96.3652,946500.0],["2020-06-17",95.8791,98.1556,95.8791,96.7125,1019500.0],["2020-06-18",95.7942,97.8392,95.6938,96.9132,885800.0],["2020-06-19",97.4611,100.0232,95.6938,99.2515,3489700.0],["2020-06-22",99.0586,99.1049,96.6971,96.782,1305800.0],["2020-06-23",98.5878,98.5878,96.8591,96.9363,1087000.0],["2020-06-24",96.7897,96.7897,93.3246,93.4095,1402800.0],["2020-06-25",93.2012,94.8681,92.5452,94.5594,1038300.0],["2020-06-26",93.7722,93.9034,91.5497,91.7889,1879500.0],["2020-06-29",92.7536,93.3169,91.6963,93.2398,967500.0],["2020-06-30",93.3324,96.0566,92.7381,95.308,1485900.0],["2020-07-01",95.4392,95.8096,94.0732,94.544,831700.0],["2020-07-02",96.3498,96.9903,94.4359,94.7138,1066200.0],["2020-07-06",97.191,97.6926,96.3807,96.6662,735100.0],["2020-07-07",95.4006,96.3961,94.4282,94.8913,1372600.0],["2020-07-08",95.308,96.5427,95.1459,95.8636,1200700.0],["2020-07-09",95.9022,96.018,93.1086,94.7909,1057200.0],["2020-07-10",95.115,98.3023,95.0687,98.2174,922300.0],["2020-07-13",99.3441,100.1236,98.5184,98.8811,1498000.0],["2020-07-14",99.3595,101.0187,98.6573,100.8181,1139600.0],["2020-07-15",103.2799,103.2799,101.0342,101.914,898600.0],["2020-07-16",101.0419,102.8015,101.0419,101.9217,986700.0],["2020-07-17",101.8599,103.6195,101.1885,103.2336,984500.0],["2020-07-20",102.485,103.7661,102.2689,103.5809,853400.0],["2020-07-21",103.2953,105.2324,103.1101,104.1442,1013000.0],["2020-07-22",104.0439,105.2401,103.8124,105.1089,850000.0],["2020-07-23",105.1552,105.9269,103.2259,103.4651,1208300.0],["2020-07-24",104.3217,104.561,102.8323,103.3879,999300.0],["2020-07-27",101.7596,104.1288,101.3274,103.5654,1072000.0],["2020-07-28",103.9976,104.0825,102.5313,103.357,1011400.0],["2020-07-29",104.1828,106.6292,103.959,104.8156,1262600.0],["2020-07-30",103.2876,104.314,102.3924,103.7738,984300.0],["2020-07-31",103.55,106.7449,102.7937,106.5752,2524000.0],["2020-08-03",106.7604,107.3006,105.6414,106.0349,990300.0],["2020-08-04",106.1352,106.4516,105.2632,105.7957,940400.0],["2020-08-05",105.3327,108.0105,105.3327,107.2465,1006500.0],["2020-08-06",107.3083,107.3083,105.2555,106.6215,1028900.0],["2020-08-07",106.9147,108.3887,106.4054,107.7559,1108800.0],["2020-08-10",107.9257,107.9257,106.4594,107.0073,759100.0],["2020-08-11",107.9642,108.5585,106.8067,107.2388,782400.0],["2020-08-12",108.1803,109.9785,106.2433,106.8453,1116600.0],["2020-08-13",105.8883,106.6909,105.541,105.9269,817400.0],["2020-08-14",105.271,106.3591,105.0163,105.68,698100.0],["2020-08-17",105.7803,106.6215,105.4948,106.4826,1136600.0],["2020-08-18",106.3205,106.7912,105.7649,105.9115,541300.0],["2020-08-19",105.9809,106.853,105.5565,105.8343,665100.0],["2020-08-20",105.2555,106.0967,105.078,105.186,607200.0],["2020-08-21",104.4992,105.0394,103.5191,104.0439,763500.0],["2020-08-24",104.9236,105.1243,104.1905,104.9005,629800.0],["2020-08-25",105.1011,105.7185,104.4452,104.7616,586100.0],["2020-08-26",104.9159,105.7494,103.9976,105.1012,642700.0],["2020-08-27",104.8697,107.6401,104.5378,106.606,1119400.0],["2020-08-28",106.8838,107.3623,105.8574,107.3546,738600.0],["2020-08-31",107.2311,107.8716,105.9115,107.4318,1332200.0],["2020-09-01",107.4086,107.7096,106.3436,107.4086,765600.0],["2020-09-02",107.4781,109.3225,106.9996,108.9212,754200.0],["2020-09-03",109.0601,109.3071,103.6735,104.2445,976500.0],["2020-09-04",105.5102,105.9655,101.1499,102.076,1114500.0],["2020-09-08",101.5358,102.0683,98.364,98.7498,1268300.0],["2020-09-09",99.6219,100.3705,98.7808,99.7377,925900.0],["2020-09-10",99.6373,99.8689,96.7125,96.9595,915800.0],["2020-09-11",96.9672,97.8547,96.3189,97.0367,911100.0],["2020-09-14",97.7828,99.3219,97.7828,99.0343,1083300.0],["2020-09-15",99.3063,100.1147,98.3269,98.5135,1018000.0],["2020-09-16",98.9099,100.3945,98.3891,99.6328,1392400.0],["2020-09-17",99.4851,100.6588,97.9771,99.0731,1654700.0],["2020-09-18",98.7233,100.2546,98.7233,99.4695,1638500.0],["2020-09-21",98.3269,99.3219,95.4432,96.9589,1649900.0],["2020-09-22",96.8423,98.0627,95.6142,97.5341,1408200.0],["2020-09-23",98.0238,98.3425,95.3966,95.5209,1219900.0],["2020-09-24",95.6919,96.8034,94.5027,95.9407,1151600.0],["2020-09-25",95.5598,97.845,95.3111,97.332,768700.0],["2020-09-28",98.9177,100.3323,98.6534,99.9204,1127600.0],["2020-09-29",99.2053,100.5578,98.7078,99.0965,1086300.0],["2020-09-30",100.3479,101.063,98.8011,99.6639,1598200.0],["2020-10-01",99.8038,100.4722,99.0653,99.5239,1007700.0],["2020-10-02",98.5834,101.1096,97.8683,100.3401,1295600.0],["2020-10-05",101.3117,103.8768,101.2573,103.7757,978200.0],["2020-10-06",104.2732,106.5662,103.1772,104.0556,934000.0],["2020-10-07",104.965,107.0248,104.965,106.6672,845200.0],["2020-10-08",107.9187,109.481,106.675,109.4655,886900.0],["2020-10-09",109.6676,110.7713,109.3256,110.5382,916500.0],["2020-10-12",110.8413,112.3026,110.5381,111.2221,1189800.0],["2020-10-13",111.2299,112.8078,110.5848,112.0694,1193200.0],["2020-10-14",112.7379,114.0515,112.3259,112.4347,1174500.0],["2020-10-15",111.3154,114.238,110.7325,114.1758,1157900.0],["2020-10-16",114.5723,115.5827,113.9738,114.2847,2200900.0],["2020-10-19",114.9687,115.7227,111.9139,112.1394,1490700.0],["2020-10-20",113.4296,115.3884,113.4296,114.0593,1040700.0],["2020-10-21",113.5696,115.1708,113.1576,113.453,762100.0],["2020-10-22",113.6706,114.0282,112.2249,113.7639,598800.0],["2020-10-23",114.9065,115.1708,113.5929,115.1164,922100.0],["2020-10-26",113.6084,113.9582,110.9967,112.7301,928900.0],["2020-10-27",113.2276,113.2353,110.5537,110.6081,1045900.0],["2020-10-28",108.4939,109.6209,105.8589,106.5973,1321800.0],["2020-10-29",106.1076,106.1076,100.0914,102.1667,1986800.0],["2020-10-30",100.6744,102.6098,97.1144,98.4513,1768500.0],["2020-11-02",100.0914,102.089,99.3063,100.2468,1271900.0],["2020-11-03",102.1045,103.4337,101.5449,102.7186,1089800.0],["2020-11-04",102.501,106.9393,101.7781,105.5635,1257900.0],["2020-11-05",107.6622,108.8281,105.7112,106.7838,874100.0],["2020-11-06",108.0974,108.0974,103.6436,103.9545,885500.0],["2020-11-09",108.6182,110.5381,105.8278,106.5118,1689800.0],["2020-11-10",106.5506,106.7683,103.4259,106.4107,1241000.0],["2020-11-11",106.5351,109.5121,106.403,109.1779,1457300.0],["2020-11-12",108.6338,109.0846,105.7034,106.9004,811400.0],["2020-11-13",107.4756,109.5044,107.2036,109.1546,649700.0],["2020-11-16",110.7091,111.8751,109.6209,111.8129,842400.0],["2020-11-17",110.9656,112.7845,109.24,110.0096,933400.0],["2020-11-18",109.652,110.748,108.5561,108.6571,718300.0],["2020-11-19",106.4651,108.626,104.9339,108.455,734700.0],["2020-11-20",108.2685,108.5794,106.745,106.846,729500.0],["2020-11-23",108.043,109.2711,107.5378,108.3306,679800.0],["2020-11-24",109.3799,111.9916,108.556,111.8828,1082600.0],["2020-11-25",111.2377,113.1498,110.4993,112.7379,715900.0],["2020-11-27",112.8389,114.1214,111.9295,113.1965,409000.0],["2020-11-30",112.6601,113.1731,110.6081,111.4708,1142600.0],["2020-12-01",113.5074,114.3313,112.2326,113.0954,958800.0],["2020-12-02",112.5124,114.1992,112.3259,113.8805,1010600.0],["2020-12-03",113.6784,117.3627,113.3364,116.6476,970600.0],["2020-12-04",116.0569,119.1116,115.8237,118.5598,971200.0],["2020-12-07",117.5881,119.2749,116.6243,117.6037,1195600.0],["2020-12-08",117.6115,119.9589,117.0596,119.0572,749300.0],["2020-12-09",119.166,119.7412,116.2512,117.8135,966600.0],["2020-12-10",116.0491,117.4638,114.6344,116.0802,1142100.0],["2020-12-11",114.9764,117.969,113.282,117.7514,1156800.0],["2020-12-14",118.1736,119.6202,115.4525,115.6167,1518700.0],["2020-12-15",116.4299,118.111,115.6245,117.1805,1160100.0],["2020-12-16",116.5159,118.588,116.5159,117.6262,1096000.0],["2020-12-17",117.9156,118.6193,117.2979,118.3066,934100.0],["2020-12-18",118.3143,118.3769,116.5159,117.6341,1962200.0],["2020-12-21",116.164,116.6332,113.8026,116.2422,1012500.0],["2020-12-22",116.2422,116.813,114.6002,115.2726,1071000.0],["2020-12-23",116.4768,116.7427,115.5307,115.6011,719800.0],["2020-12-24",116.4064,116.4064,115.1241,115.9451,370800.0],["2020-12-28",116.4377,117.1649,115.687,115.7731,664500.0],["2020-12-29",116.4925,118.721,115.3274,116.0233,572100.0],["2020-12-30",116.4299,117.9547,116.3126,116.9616,564200.0],["2020-12-31",116.9851,118.4942,116.469,118.3769,619700.0],["2021-01-04",119.0572,119.2683,114.0216,115.4838,1449800.0],["2021-01-05",115.3899,117.0633,114.9833,116.5785,932500.0],["2021-01-06",117.681,120.4647,116.8678,118.4864,1424700.0],["2021-01-07",119.3074,121.184,118.979,120.8478,807400.0],["2021-01-08",121.1606,123.0763,118.9243,120.8244,1178200.0],["2021-01-11",120.7774,124.2805,119.1667,121.4968,984600.0],["2021-01-12",122.3883,124.8592,121.9895,123.7879,944700.0],["2021-01-13",123.8192,124.0459,120.5038,122.9199,1198000.0],["2021-01-14",123.2171,124.2805,122.2084,123.9599,1039300.0],["2021-01-15",123.178,124.0068,121.5203,122.31,2911000.0],["2021-01-19",123.6159,124.4056,122.3413,123.9208,1071400.0],["2021-01-20",124.2258,125.993,123.5924,124.7497,915000.0],["2021-01-21",124.7497,124.8279,122.4195,122.4821,1130400.0],["2021-01-22",122.3883,122.7167,121.0355,122.1459,1080300.0],["2021-01-25",121.9503,123.3344,121.0511,122.7714,1099800.0],["2021-01-26",123.8426,126.1337,123.1623,125.5785,1226200.0],["2021-01-27",124.0928,126.1024,122.1458,122.3726,1558000.0],["2021-01-28",125.946,132.1468,125.0155,127.0173,1607600.0],["2021-01-29",125.8053,125.8835,120.5742,122.357,1380500.0],["2021-02-01",124.3118,124.4212,120.8634,122.052,1241700.0],["2021-02-02",122.959,123.5611,122.2162,123.0842,1244800.0],["2021-02-03",122.7479,124.1085,121.1137,124.0146,1436100.0],["2021-02-04",124.8201,126.6107,123.7097,125.5316,992300.0],["2021-02-05",126.2353,127.4708,124.7262,124.9999,861800.0],["2021-02-08",125.7349,128.0416,125.0937,127.7601,946300.0],["2021-02-09",127.1658,129.5351,126.8687,129.1285,1292900.0],["2021-02-10",130.2623,130.4578,127.7367,128.3387,1378100.0],["2021-02-11",128.4717,128.761,126.9704,127.6115,842900.0],["2021-02-12",128.2684,129.2067,127.1111,127.6037,748900.0],["2021-02-16",128.4091,128.542,127.4317,127.6272,1077600.0],["2021-02-17",126.6811,128.1198,126.2275,127.6429,753800.0],["2021-02-18",126.8922,127.5568,124.6089,125.1094,1004300.0],["2021-02-19",125.4065,128.2918,125.4065,127.2753,811600.0],["2021-02-22",126.7124,127.3692,125.7584,126.6498,945900.0],["2021-02-23",126.8922,126.8922,123.3813,126.3605,1205400.0],["2021-02-24",126.7358,130.278,125.9304,129.9808,1333400.0],["2021-02-25",130.3092,131.0286,125.6567,125.7818,1148100.0],["2021-02-26",125.7896,127.7914,125.0155,126.7827,1562500.0],["2021-03-01",128.5577,132.4595,128.2918,131.5369,1140900.0],["2021-03-02",132.0295,136.8775,131.0521,132.655,1410700.0],["2021-03-03",132.5065,135.2901,131.9825,132.6003,1601900.0],["2021-03-04",132.2015,132.7957,125.7974,127.8617,1277500.0],["2021-03-05",129.668,135.3449,127.2284,135.0399,1844800.0],["2021-03-08",135.6655,137.9018,134.8523,135.6655,1250300.0],["2021-03-09",137.0339,140.4509,135.8062,137.8783,1751600.0],["2021-03-10",137.4561,138.41,133.8514,137.3153,1419200.0],["2021-03-11",137.7141,138.9261,135.4465,136.1737,1429700.0],["2021-03-12",135.9391,137.4092,135.0634,135.8375,905100.0],["2021-03-15",136.0421,136.6007,133.839,136.4984,1008200.0],["2021-03-16",136.9075,137.0885,134.6494,135.4598,872700.0],["2021-03-17",134.9483,137.5684,134.6021,137.474,1633200.0],["2021-03-18",138.0799,138.4182,134.7831,135.2316,1171500.0],["2021-03-19",135.0743,136.5771,134.3346,135.2159,2841700.0],["2021-03-22",135.3575,136.2388,134.5471,135.5385,1016800.0],["2021-03-23",134.6808,135.1136,132.2653,132.6115,1114400.0],["2021-03-24",133.3983,135.0821,133.2016,134.0042,1067800.0],["2021-03-25",134.1222,135.8689,132.0843,135.389,1227300.0],["2021-03-26",135.869,140.2909,135.4834,140.1572,1195800.0],["2021-03-29",138.1901,140.1886,137.6944,139.2444,1115000.0],["2021-03-30",137.9855,139.2366,135.0349,135.507,1162900.0],["2021-03-31",135.4755,137.1515,134.673,135.0192,1411500.0],["2021-04-01",135.7116,137.1043,135.3811,136.8761,995500.0],["2021-04-05",138.316,139.3388,136.8446,138.8746,684800.0],["2021-04-06",137.9462,139.2759,137.9147,138.9218,845200.0],["2021-04-07",139.0399,139.9998,138.4891,139.2287,585800.0],["2021-04-08",139.9369,140.0863,138.6386,138.8195,598400.0],["2021-04-09",139.9605,142.6829,138.9612,141.2509,1092800.0],["2021-04-12",141.3216,144.0283,140.7473,143.5877,1183600.0],["2021-04-13",142.6671,143.2021,138.6622,139.2129,1426800.0],["2021-04-14",137.0177,139.1972,136.8446,137.6314,1199100.0],["2021-04-15",138.8353,139.7323,137.954,139.5434,828500.0],["2021-04-16",140.5978,140.5978,138.4261,139.9132,1201500.0],["2021-04-19",139.7795,140.2595,138.4812,139.2995,935700.0],["2021-04-20",139.9132,140.3066,137.8989,138.914,875200.0],["2021-04-21",139.1893,141.1485,138.6622,140.999,993800.0],["2021-04-22",141.0935,141.2902,137.7495,137.9147,946100.0],["2021-04-23",138.6071,141.062,138.3553,140.4955,823200.0],["2021-04-26",141.424,143.0291,140.2595,140.7001,725600.0],["2021-04-27",140.2122,140.8732,138.6622,140.7473,1034000.0],["2021-04-28",141.6679,142.1636,139.7323,141.4004,1385000.0],["2021-04-29",142.2973,143.2966,139.5356,143.0605,1340500.0],["2021-04-30",142.3209,142.4389,139.8424,140.999,1324400.0],["2021-05-03",141.7859,144.7129,141.0699,143.7451,942500.0],["2021-05-04",143.391,143.7057,141.9354,143.092,1229900.0],["2021-05-05",142.1399,146.8137,142.1399,145.8223,1124700.0],["2021-05-06",147.0733,148.2772,144.4139,148.2693,964600.0],["2021-05-07",148.2693,149.0404,147.451,148.8909,732500.0],["2021-05-10",149.182,151.1491,148.8673,149.662,1309600.0],["2021-05-11",147.9939,148.7021,144.4217,145.3817,1028700.0],["2021-05-12",145.6964,148.7729,144.8702,145.2164,1456900.0],["2021-05-13",145.1142,149.2529,144.8309,148.5605,918600.0],["2021-05-14",148.946,150.8344,148.7886,150.3387,679400.0],["2021-05-17",150.9288,151.1649,148.411,150.6534,882900.0],["2021-05-18",150.2757,150.6613,148.3716,148.4109,615500.0],["2021-05-19",145.7987,148.6391,143.9103,147.7894,1957900.0],["2021-05-20",148.3873,150.6534,146.9474,149.4259,951400.0],["2021-05-21",149.3866,152.0618,149.1112,151.2042,705000.0],["2021-05-24",151.7864,151.7864,145.4053,147.8287,1436200.0],["2021-05-25",147.7815,148.6155,146.7507,147.4667,850600.0],["2021-05-26",148.3244,148.3244,146.3495,147.5454,859700.0],["2021-05-27",148.3873,149.9689,147.8366,149.662,1224000.0],["2021-05-28",149.5755,151.3694,149.4653,150.559,1105100.0],["2021-06-01",152.4552,152.4788,149.4181,150.378,685200.0],["2021-06-02",150.7163,152.0225,149.5676,151.7471,831800.0],["2021-06-03",151.1334,152.2192,150.2049,150.6849,1001600.0],["2021-06-04",151.0862,153.1712,150.4803,153.0139,700300.0],["2021-06-07",153.0217,154.2964,152.4867,153.7771,1051100.0],["2021-06-08",153.7771,154.7921,152.2979,154.1863,826700.0],["2021-06-09",154.0367,154.5639,152.7306,153.0217,662900.0],["2021-06-10",153.2893,153.7456,150.5196,150.858,842700.0],["2021-06-11",151.5504,152.7936,151.275,152.6047,746500.0],["2021-06-14",152.3516,152.5098,151.5841,152.4149,653000.0],["2021-06-15",152.8184,155.1367,152.5494,154.4879,1370300.0],["2021-06-16",153.934,155.1367,152.8817,154.9784,1278000.0],["2021-06-17",155.2079,156.102,151.2913,152.668,1331400.0],["2021-06-18",150.9669,152.13,149.2658,150.3498,2048900.0],["2021-06-21",149.5426,154.3296,149.147,154.2663,810000.0],["2021-06-22",154.5749,155.4215,152.8896,155.0892,776500.0],["2021-06-23",155.5085,156.3868,154.7727,155.5085,1156900.0],["2021-06-24",156.5692,157.1397,153.9016,156.7942,908700.0],["2021-06-25",157.6137,158.5699,156.9307,158.0556,1072200.0],["2021-06-28",158.2887,159.0922,156.5933,158.4896,1103800.0],["2021-06-29",159.4055,159.8233,157.9512,158.9234,581400.0],["2021-06-30",158.6984,159.4859,158.136,159.068,726100.0],["2021-07-01",159.9679,160.892,158.7707,160.6509,694500.0],["2021-07-02",161.0928,163.9533,160.5304,163.5595,1061600.0],["2021-07-06",163.2141,164.0658,162.1856,163.6158,756900.0],["2021-07-07",164.5398,164.805,162.3624,164.6282,834000.0],["2021-07-08",162.1695,162.1695,159.5099,160.217,1084900.0],["2021-07-09",162.049,165.2309,161.35,164.8773,1119800.0],["2021-07-12",165.1344,170.6705,164.9095,169.6179,1408700.0],["2021-07-13",169.3769,169.6581,163.5676,165.0621,1589100.0],["2021-07-14",165.3835,165.7772,162.0088,163.664,713500.0],["2021-07-15",162.8043,165.1425,162.7079,164.2586,859700.0],["2021-07-16",164.7729,164.9818,163.0454,163.4391,1843300.0],["2021-07-19",161.125,161.7196,157.3887,158.6422,1247000.0],["2021-07-20",159.3975,164.5157,158.9154,164.1381,786700.0],["2021-07-21",165.6406,167.4726,165.3594,166.6129,729700.0],["2021-07-22",166.5968,166.5968,164.114,165.0139,743700.0],["2021-07-23",166.187,167.5771,165.1987,166.6049,546400.0],["2021-07-26",165.8495,167.5288,164.339,165.7049,915700.0],["2021-07-27",164.9014,165.2067,162.0651,163.423,890400.0],["2021-07-28",164.0176,164.0176,161.7276,162.9891,996400.0],["2021-07-29",162.274,164.122,157.4932,163.8729,1286900.0],["2021-07-30",163.7604,165.2308,162.5632,164.0417,1492200.0],["2021-08-02",165.1505,167.2316,164.58,165.713,836000.0],["2021-08-03",166.0906,168.8707,164.797,168.4609,722900.0],["2021-08-04",167.569,169.6179,165.8013,168.5975,673600.0],["2021-08-05",169.8509,170.7669,169.2323,170.558,572300.0],["2021-08-06",171.3936,172.4462,170.566,171.9481,621200.0],["2021-08-09",172.1329,173.78,171.0321,173.2096,593100.0],["2021-08-10",173.5551,175.9013,172.9766,174.5916,713100.0],["2021-08-11",174.5755,176.3512,174.0693,174.5112,576900.0],["2021-08-12",174.1737,174.1737,172.0364,173.2256,615100.0],["2021-08-13",172.9605,173.6032,171.1606,172.631,514500.0],["2021-08-16",172.4703,173.6515,170.4053,173.6434,489500.0],["2021-08-17",171.6508,173.0248,169.9795,171.008,644300.0],["2021-08-18",172.0525,172.0525,168.7903,168.9028,694200.0],["2021-08-19",167.344,170.9758,166.6048,170.7187,679800.0],["2021-08-20",171.1687,173.3622,170.8232,173.1292,500800.0],["2021-08-23",173.8524,175.0174,172.9364,173.2819,646300.0],["2021-08-24",173.3622,174.8648,173.3221,174.3586,445800.0],["2021-08-25",175.1942,177.4922,174.6719,176.2227,583800.0],["2021-08-26",175.9816,176.8173,175.0576,175.5959,595600.0],["2021-08-27",175.837,178.9786,175.7888,178.8983,612900.0],["2021-08-30",180.433,180.433,178.4162,178.4644,469000.0],["2021-08-31",178.7858,180.0151,175.7647,179.8786,974100.0],["2021-09-01",179.7018,179.75,176.6887,177.5726,1015000.0],["2021-09-02",178.7296,179.1233,177.3074,177.902,742800.0],["2021-09-03",178.1109,178.6331,175.4834,175.62,1261800.0],["2021-09-07",175.5638,175.604,171.5062,172.7837,798400.0],["2021-09-08",172.6953,174.5434,171.7392,174.4389,581500.0],["2021-09-09",174.0131,175.9254,173.4185,174.5273,529200.0],["2021-09-10",175.9655,176.4235,173.6675,174.0372,871900.0],["2021-09-13",175.2183,176.3512,172.4382,174.1416,821800.0],["2021-09-14",174.6665,175.3852,171.5979,171.9048,785400.0],["2021-09-15",171.9129,174.9895,171.2184,173.7056,910700.0],["2021-09-16",174.1739,174.3839,172.2359,173.641,707500.0],["2021-09-17",172.8657,174.9895,171.1942,172.4135,1678500.0],["2021-09-20",168.9412,169.0623,163.6842,165.9695,1444500.0],["2021-09-21",166.9789,167.6653,163.9992,164.411,1222400.0],["2021-09-22",166.5429,168.2629,165.1862,167.1001,961100.0],["2021-09-23",168.0529,172.0421,167.4634,171.2426,931000.0],["2021-09-24",170.4997,171.7514,169.8941,170.5643,548200.0],["2021-09-27",170.3543,171.5413,169.7164,171.0972,787300.0],["2021-09-28",169.8456,170.5643,162.7232,163.0947,1473000.0],["2021-09-29",164.2818,164.9359,162.0127,163.0382,1167500.0],["2021-09-30",163.6681,163.8135,157.1837,158.8391,2137600.0],["2021-10-01",158.9602,161.7058,157.7732,160.3249,1316700.0],["2021-10-04",159.1863,160.0504,155.2133,156.3277,1840500.0],["2021-10-05",157.3614,159.0572,156.0774,157.5229,1054000.0],["2021-10-06",155.609,157.0787,153.776,156.4812,1104700.0],["2021-10-07",158.08,160.0585,156.8688,157.1272,1015400.0],["2021-10-08",157.0303,159.0168,156.0936,157.7571,991500.0],["2021-10-11",157.9912,160.2765,157.3371,157.3613,1165700.0],["2021-10-12",156.9092,157.2887,151.8541,152.2175,1874600.0],["2021-10-13",152.6131,155.0034,151.8379,154.5108,1416600.0],["2021-10-14",157.0141,159.4932,155.7301,159.4124,1547200.0],["2021-10-15",160.438,162.6022,160.2119,161.3101,2705300.0],["2021-10-18",159.6385,162.8767,159.6385,161.617,785400.0],["2021-10-19",162.8444,164.1688,162.3437,163.6842,898000.0],["2021-10-20",163.5873,165.59,163.5147,165.2266,806000.0],["2021-10-21",164.9924,165.5173,164.1364,165.2347,818700.0],["2021-10-22",164.3303,167.5603,163.9507,166.987,805700.0],["2021-10-25",166.4863,167.9722,165.5819,166.9062,744600.0],["2021-10-26",167.9318,170.0394,167.7703,168.8605,701400.0],["2021-10-27",168.1983,169.135,164.4029,164.5321,1079100.0],["2021-10-28",163.7811,174.4485,163.119,173.8509,1890000.0],["2021-10-29",173.3987,178.8333,172.6073,175.1349,1744300.0],["2021-11-01",176.2089,177.9773,170.7339,174.3112,1174100.0],["2021-11-02",174.9088,176.8145,174.0205,175.0945,945900.0],["2021-11-03",170.0232,177.5251,169.9909,177.2263,868200.0],["2021-11-04",177.8885,179.0675,174.9733,177.3555,746900.0],["2021-11-05",178.8979,180.3676,177.8401,178.5184,865400.0],["2021-11-08",179.657,179.8588,177.5655,178.696,718000.0],["2021-11-09",178.5265,179.6731,175.8697,177.3798,596000.0],["2021-11-10",176.0393,176.5884,171.0892,172.0501,1157100.0],["2021-11-11",173.4633,174.1012,171.9209,172.8657,636200.0],["2021-11-12",173.4391,175.5951,172.9223,175.2156,676600.0],["2021-11-15",175.4659,176.3784,173.9317,174.3516,487400.0],["2021-11-16",174.2547,175.4256,173.1403,173.7298,597400.0],["2021-11-17",173.2614,173.6248,170.1201,170.4593,679600.0],["2021-11-18",171.1215,172.2035,168.9573,169.5549,596200.0],["2021-11-19",169.7245,171.8483,167.1081,170.0152,993500.0],["2021-11-22",170.6289,171.9209,167.205,167.3019,918900.0],["2021-11-23",167.9075,169.886,166.244,168.2628,964200.0],["2021-11-24",166.9628,168.489,164.8713,167.7218,1039700.0],["2021-11-26",162.7637,165.5658,161.0598,163.6358,862800.0],["2021-11-29",166.2521,168.2063,164.7905,167.1727,915400.0],["2021-11-30",165.3881,167.1808,160.5188,161.4636,2093100.0],["2021-12-01",164.2495,165.2104,158.1769,158.2981,1116000.0],["2021-12-02",158.2981,164.0072,158.2981,162.8929,1002300.0],["2021-12-03",163.1997,163.4016,155.9724,157.9509,1402700.0],["2021-12-06",159.7435,160.6641,157.4017,159.3479,1048000.0],["2021-12-07",161.8431,165.2185,161.617,164.9117,945900.0],["2021-12-08",165.1782,165.2831,163.1674,164.4675,792300.0],["2021-12-09",163.9265,163.9265,160.2361,161.0275,1150000.0],["2021-12-10",162.0611,162.2307,156.57,158.4111,1652100.0],["2021-12-13",158.2739,158.4515,154.7046,156.7557,1028200.0],["2021-12-14",155.1084,155.8836,152.4113,153.4449,1460300.0],["2021-12-15",153.5992,157.8548,152.3404,157.3025,1301500.0],["2021-12-16",159.6983,159.8689,154.7281,154.8093,1564200.0],["2021-12-17",156.6447,158.805,153.1931,157.0345,2540700.0],["2021-12-20",154.4438,155.4752,151.7069,153.3637,1043000.0],["2021-12-21",156.7665,156.7665,153.7941,154.7768,951700.0],["2021-12-22",155.1748,156.2955,153.9565,155.9706,632200.0],["2021-12-23",156.5879,159.544,156.3767,158.602,701300.0],["2021-12-27",159.2679,161.9561,159.1461,161.8749,528600.0],["2021-12-28",162.1753,163.0931,160.8678,161.9479,629700.0],["2021-12-29",161.8261,163.158,159.9582,160.4292,683400.0],["2021-12-30",160.8678,162.289,160.2831,160.9165,542700.0],["2021-12-31",160.8191,161.7855,159.5846,159.6983,555600.0],["2022-01-03",160.1856,161.5094,157.2457,158.0253,933500.0],["2022-01-04",155.9787,159.8201,155.9544,158.4639,1082400.0],["2022-01-05",159.6983,160.6972,151.9993,152.2592,1421400.0],["2022-01-06",153.8997,155.0286,152.048,154.322,1077700.0],["2022-01-07",154.7118,156.1899,152.6328,155.5889,975500.0],["2022-01-10",154.5412,154.996,150.4237,153.6641,1170700.0],["2022-01-11",154.1027,157.4081,152.1942,157.2944,865800.0],["2022-01-12",156.7421,156.7421,146.5498,146.8584,2838700.0],["2022-01-13",147.362,148.0523,143.6343,143.9997,1890400.0],["2022-01-14",143.1145,143.285,140.7187,142.0993,1766800.0],["2022-01-18",140.7349,141.141,137.4702,138.6802,2478800.0],["2022-01-19",139.9228,140.4101,136.1464,136.2682,1560900.0],["2022-01-20",137.99,139.3137,133.3445,133.8318,1371800.0],["2022-01-21",132.0613,132.776,129.5112,129.6818,1978300.0],["2022-01-24",126.0759,129.893,122.3807,129.3894,3065100.0],["2022-01-25",126.6688,129.9417,124.1999,128.0331,1607500.0],["2022-01-26",130.0635,132.2238,126.0272,127.1967,2308100.0],["2022-01-27",127.0343,127.0993,118.4013,121.6986,3511300.0],["2022-01-28",121.3899,121.8772,116.6552,121.666,2642600.0],["2022-01-31",121.666,125.6049,121.6254,125.4181,3252200.0],["2022-02-01",125.2638,127.0342,123.8101,126.4901,2150000.0],["2022-02-02",126.8962,127.8301,125.3531,127.3835,1625800.0],["2022-02-03",124.1755,125.2151,119.9362,120.1717,2111200.0],["2022-02-04",121.13,122.1858,119.4083,120.7646,2080000.0],["2022-02-07",121.4061,125.2638,120.4153,123.3146,3357300.0],["2022-02-08",123.2984,123.9644,121.1381,122.8598,2694700.0],["2022-02-09",124.8496,126.6931,124.208,124.4679,2270500.0],["2022-02-10",122.6731,125.2557,119.4976,120.058,2720100.0],["2022-02-11",120.8295,121.3899,116.4927,117.1505,2244300.0],["2022-02-14",117.1993,118.4987,115.9811,117.0612,2057200.0],["2022-02-15",119.2215,120.7646,118.5231,119.0428,1849500.0],["2022-02-16",118.0845,119.4489,117.8815,118.6936,1423300.0],["2022-02-17",117.3698,118.5799,115.9892,116.4765,2244000.0],["2022-02-18",116.1435,117.378,114.9416,116.5171,1785400.0],["2022-02-22",115.9242,117.9058,114.7385,115.4938,1428000.0],["2022-02-23",116.7039,117.8571,113.1061,113.4472,1659300.0],["2022-02-24",110.0038,116.5415,108.9318,115.9242,2896800.0],["2022-02-25",117.2724,118.32,116.0867,117.9708,1790200.0],["2022-02-28",115.7618,117.849,115.1202,117.4023,1551900.0],["2022-03-01",116.7526,117.3536,112.6919,113.3416,1934500.0],["2022-03-02",114.8197,116.9232,113.9508,116.1192,1234200.0],["2022-03-03",117.0206,117.2155,113.8858,116.0704,1319300.0],["2022-03-04",114.974,115.1608,111.8798,112.6838,2047100.0],["2022-03-07",112.9031,113.2685,108.9642,109.1998,1963000.0],["2022-03-08",109.1429,112.7569,108.0709,109.5408,1732700.0],["2022-03-09",112.6026,114.1862,112.3752,112.7894,1653400.0],["2022-03-10",111.1895,112.8868,109.7195,112.5457,1653300.0],["2022-03-11",113.4066,113.7883,110.6291,110.7184,1237900.0],["2022-03-14",111.9475,113.8156,111.0626,112.2015,1665900.0],["2022-03-15",113.0945,115.1429,112.4636,114.2089,1774100.0],["2022-03-16",116.2572,120.3621,115.528,118.9283,2115100.0],["2022-03-17",118.0598,120.739,117.773,120.4359,1977000.0],["2022-03-18",120.2557,121.2634,119.0021,120.2393,5104600.0],["2022-03-21",120.2638,121.1733,118.2728,119.3544,1252200.0],["2022-03-22",120.2229,122.7055,119.7231,122.4433,1452600.0],["2022-03-23",121.6321,121.796,119.7558,119.9771,1089900.0],["2022-03-24",120.7473,122.05,119.379,121.8944,936900.0],["2022-03-25",122.345,123.4429,121.1651,122.0172,973200.0],["2022-03-28",121.2634,123.1807,120.9111,123.1234,1053600.0],["2022-03-29",125.1472,127.4987,124.7047,126.9989,1261200.0],["2022-03-30",127.1218,127.7855,124.7375,125.4421,1103200.0],["2022-03-31",125.9091,126.5564,123.8034,123.8771,1752200.0],["2022-04-01",124.8686,125.8026,124.2705,125.2455,1207700.0],["2022-04-04",125.3602,129.2685,125.1963,127.6216,1553100.0],["2022-04-05",127.0808,127.9411,125.9829,126.876,1852600.0],["2022-04-06",124.9341,125.3684,121.0504,121.5748,1897200.0],["2022-04-07",120.8456,121.4846,118.281,120.0344,1737800.0],["2022-04-08",119.8951,121.4109,118.789,119.7477,1117000.0],["2022-04-11",119.1413,119.5756,117.0848,117.2241,1284100.0],["2022-04-12",117.4043,122.0418,117.2732,117.8795,1465100.0],["2022-04-13",117.5026,117.8795,115.9868,117.6419,1222600.0],["2022-04-14",118.4203,118.7398,113.6599,113.8565,1020600.0],["2022-04-18",113.5288,114.5612,112.6111,114.1433,933200.0],["2022-04-19",114.3645,119.0594,114.3645,118.9037,1012900.0],["2022-04-20",119.3462,119.5101,116.9291,117.4945,1445400.0],["2022-04-21",118.9201,119.6575,113.6025,114.3645,1410700.0],["2022-04-22",114.1269,114.471,109.8827,109.9974,1836500.0],["2022-04-25",109.7926,112.48,107.8917,112.4063,1665400.0],["2022-04-26",111.2756,111.5132,107.6868,107.7032,1603400.0],["2022-04-27",107.7114,109.2682,107.0477,107.3837,1719600.0],["2022-04-28",107.3345,108.4898,104.008,105.9908,2873700.0],["2022-04-29",104.77,106.2858,100.4848,100.8125,4000100.0],["2022-05-02",101.8449,102.9838,100.1407,102.6479,1990200.0],["2022-05-03",102.9756,107.2526,102.8363,105.3763,1828100.0],["2022-05-04",105.196,110.9315,104.5651,110.4153,1761100.0],["2022-05-05",108.5799,108.965,103.246,104.3439,2018300.0],["2022-05-06",104.3439,104.7946,101.1566,103.0985,1493900.0],["2022-05-09",101.3287,103.3115,100.0096,100.3209,1761600.0],["2022-05-10",102.189,103.1067,99.1574,100.6978,1580000.0],["2022-05-11",99.4606,100.198,93.9464,94.0447,2857200.0],["2022-05-12",93.3319,98.1578,92.2995,97.699,2407400.0],["2022-05-13",99.4524,101.1648,98.6494,99.9276,1705700.0],["2022-05-16",99.69,100.5339,97.445,99.2148,1267600.0],["2022-05-17",101.5827,103.3771,99.9932,102.9674,1769600.0],["2022-05-18",101.509,102.0989,99.1083,99.395,1570400.0],["2022-05-19",98.3217,99.731,97.7072,98.4282,2105800.0],["2022-05-20",99.2476,101.681,97.5024,99.7802,1880500.0],["2022-05-23",101.1894,101.3123,98.7805,99.395,1676900.0],["2022-05-24",98.8707,99.0345,94.9296,98.6003,1906800.0],["2022-05-25",98.3299,101.0256,97.9202,100.7716,1606400.0],["2022-05-26",101.2304,104.9994,101.2304,104.6553,1795800.0],["2022-05-27",105.491,107.6459,104.9584,106.4251,1570300.0],["2022-05-31",105.7532,105.9252,102.4512,104.1309,2412900.0],["2022-06-01",104.77,105.0731,100.7552,101.509,1442100.0],["2022-06-02",101.5335,104.1473,101.0829,104.1309,1263900.0],["2022-06-03",102.4758,103.2542,102.0088,102.4594,987100.0],["2022-06-06",103.8605,104.8028,102.484,102.6806,974900.0],["2022-06-07",101.8531,103.5655,101.0911,103.3279,1074400.0],["2022-06-08",102.5495,102.8691,100.5667,100.9026,865100.0],["2022-06-09",100.9027,101.9186,99.2967,99.3131,1012700.0],["2022-06-10",96.8305,97.8547,93.9628,94.1021,2461400.0],["2022-06-13",90.5379,90.7591,87.3752,88.4076,3030600.0],["2022-06-14",89.0622,90.7276,88.333,89.2196,1615800.0],["2022-06-15",90.2802,92.8073,89.5842,91.1999,1991300.0],["2022-06-16",88.8385,89.0207,86.767,87.9022,2141200.0],["2022-06-17",87.9022,89.9321,87.2807,88.391,3052900.0],["2022-06-21",90.653,91.5396,90.3381,91.0507,1488000.0],["2022-06-22",90.189,92.9481,89.8659,92.2439,1621000.0],["2022-06-23",92.393,95.2929,92.393,95.2847,1719800.0],["2022-06-24",96.1629,100.6952,95.8481,100.6703,4002600.0],["2022-06-27",101.0846,101.5734,99.4772,99.85,1664800.0],["2022-06-28",100.4963,101.6646,97.1821,97.6627,1816000.0],["2022-06-29",96.0304,97.2401,94.8538,95.6989,1850900.0],["2022-06-30",93.9175,95.4587,91.523,94.133,1883900.0],["2022-07-01",94.1413,95.8481,93.7435,95.5415,1310700.0],["2022-07-05",93.8761,97.0412,93.0641,97.0081,1113400.0],["2022-07-06",97.0329,97.8781,96.1298,96.7927,1184800.0],["2022-07-07",97.3726,98.6818,96.4032,98.5326,1546600.0],["2022-07-08",98.4083,99.4275,95.8315,96.0801,1229700.0],["2022-07-11",94.4147,95.0941,93.0724,93.7104,1536500.0],["2022-07-12",94.2324,96.8258,93.843,94.2655,1211800.0],["2022-07-13",92.3598,92.9481,90.131,92.4096,1968600.0],["2022-07-14",91.2496,92.683,89.6919,92.4924,1544100.0],["2022-07-15",93.9921,96.1381,93.0061,95.5995,1472000.0],["2022-07-18",96.3618,97.1075,93.7021,94.1993,1160800.0],["2022-07-19",95.9475,98.8558,95.6989,98.6403,1441400.0],["2022-07-20",98.7232,101.0432,98.1681,100.3389,1387800.0],["2022-07-21",100.3803,101.7392,99.4606,101.648,1148600.0],["2022-07-22",101.9629,102.402,99.3363,100.3223,991600.0],["2022-07-25",101.0763,101.1178,99.1458,99.6181,1293200.0],["2022-07-26",98.6238,98.8143,96.7844,97.0495,1370900.0],["2022-07-27",97.7206,100.5543,97.4721,99.7921,2033300.0],["2022-07-28",99.2203,101.1757,96.9998,100.0738,2065300.0],["2022-07-29",99.7175,103.04,99.5435,102.3026,3989300.0],["2022-08-01",101.2006,102.518,100.1152,102.2612,1458500.0],["2022-08-02",101.2752,103.3632,100.6869,101.6149,1088000.0],["2022-08-03",102.286,105.2109,101.9215,104.9871,1901600.0],["2022-08-04",104.9374,105.7246,103.5537,103.7194,1123000.0],["2022-08-05",102.2612,105.0948,101.996,103.6034,1068100.0],["2022-08-08",105.0783,106.5945,104.5894,105.8654,1711200.0],["2022-08-09",104.954,105.5174,102.1452,103.2969,1175200.0],["2022-08-10",106.0394,108.2931,105.5505,107.6054,1650400.0],["2022-08-11",108.3097,109.9502,106.868,107.3071,1421500.0],["2022-08-12",108.9311,109.6271,107.3403,109.5856,963000.0],["2022-08-15",109.0057,109.8508,108.5417,109.4448,810500.0],["2022-08-16",108.8648,110.4805,108.3842,109.4862,739200.0],["2022-08-17",108.0777,108.7488,106.5614,108.028,931100.0],["2022-08-18",107.7131,109.4034,107.6054,109.1797,1043800.0],["2022-08-19",107.4645,107.97,104.5563,104.7469,1619500.0],["2022-08-22",103.446,103.446,101.3249,102.5512,1275600.0],["2022-08-23",102.6672,104.2414,102.0872,103.1146,967900.0],["2022-08-24",102.982,104.7634,102.75,103.4212,911200.0],["2022-08-25",103.9183,105.302,103.5454,104.722,801700.0],["2022-08-26",105.0534,105.1528,99.0546,99.1623,1406200.0],["2022-08-29",98.6404,99.4938,97.7455,98.6072,988900.0],["2022-08-30",100.4963,100.4963,97.9195,98.9552,1247400.0],["2022-08-31",100.3223,100.9438,99.0878,99.4275,2090000.0],["2022-09-01",98.2509,98.6735,96.3038,98.5989,1633000.0],["2022-09-02",99.9246,101.3746,97.5881,98.0521,1898600.0],["2022-09-06",98.6652,99.4275,96.8838,98.3172,1720900.0],["2022-09-07",99.2038,100.6869,98.2178,100.4797,1757000.0],["2022-09-08",99.4026,100.9023,98.1764,100.8443,1951000.0],["2022-09-09",101.5817,103.2637,101.5735,103.0649,1527600.0],["2022-09-12",103.0649,103.9846,102.2777,103.5206,1430900.0],["2022-09-13",100.4383,100.5626,95.9889,96.2624,2476500.0],["2022-09-14",96.6977,97.401,94.7638,95.7935,2345800.0],["2022-09-15",95.7349,97.7861,93.508,93.8345,2398200.0],["2022-09-16",92.8214,93.3824,90.6698,92.2019,4367300.0],["2022-09-19",91.3731,95.4084,91.2056,95.3749,2380300.0],["2022-09-20",94.0354,94.8559,93.2149,93.5917,2118000.0],["2022-09-21",94.6131,95.6345,92.1098,92.1349,1389100.0],["2022-09-22",91.9842,92.0931,89.8326,90.1759,1610200.0],["2022-09-23",88.7526,89.9163,87.9824,89.8577,1967300.0],["2022-09-26",89.5731,90.8875,89.4307,89.9833,1403700.0],["2022-09-27",91.5573,91.9675,88.761,89.3805,1512600.0],["2022-09-28",89.9331,92.4112,89.7489,91.7833,1698800.0],["2022-09-29",90.4438,91.1219,89.2382,89.908,1581200.0],["2022-09-30",89.8996,90.4019,87.8233,87.9154,2099400.0],["2022-10-03",89.0038,91.5991,88.0242,91.0214,1833500.0],["2022-10-04",92.8131,94.9145,92.8131,94.8224,1440400.0],["2022-10-05",92.9805,93.9601,92.4614,93.3824,1039000.0],["2022-10-06",93.0056,94.1777,92.3359,92.8633,884500.0],["2022-10-07",91.5322,91.8168,88.468,88.9117,1521200.0],["2022-10-10",89.6652,90.0001,87.614,88.6521,1192100.0],["2022-10-11",87.6224,88.4931,85.7554,86.5507,1565100.0],["2022-10-12",85.8559,85.8559,81.5861,82.1051,3347400.0],["2022-10-13",79.5266,85.948,78.3042,85.3619,3008300.0],["2022-10-14",86.0903,87.907,82.08,82.3061,1705900.0],["2022-10-17",84.4828,86.3666,84.4828,86.0652,1604400.0],["2022-10-18",88.7024,89.0707,86.2745,87.1703,1133400.0],["2022-10-19",85.747,86.8019,83.9638,84.6838,1317800.0],["2022-10-20",84.8763,86.0066,83.1852,83.4865,1457300.0],["2022-10-21",83.6121,86.3414,83.2438,85.8307,2029300.0],["2022-10-24",86.8605,87.8484,85.9647,87.4047,1480100.0],["2022-10-25",87.028,91.2056,87.028,90.9963,1753300.0],["2022-10-26",90.9545,92.9554,90.5945,91.3145,1906900.0],["2022-10-27",93.2149,93.7089,88.3926,89.28,3094600.0],["2022-10-28",88.6856,91.0382,87.9154,90.9545,2460300.0],["2022-10-31",90.2428,91.3396,88.6354,88.8782,2629900.0],["2022-11-01",90.5359,90.787,88.2,89.3219,1514400.0],["2022-11-02",88.92,91.507,87.5972,87.6224,2085900.0],["2022-11-03",85.5796,86.5675,84.5079,84.7424,1943100.0],["2022-11-04",85.8056,87.4214,84.4326,86.0903,3110100.0],["2022-11-07",86.827,87.7563,85.1945,87.7145,1746000.0],["2022-11-08",88.0242,92.1768,87.5135,91.3312,1846000.0],["2022-11-09",90.2345,90.3265,88.4093,89.6819,1864600.0],["2022-11-10",95.0819,104.6596,94.2698,104.3582,4489900.0],["2022-11-11",105.3545,112.7219,103.8307,111.6335,5549500.0],["2022-11-14",109.6912,110.788,104.9275,105.0698,3210000.0],["2022-11-15",107.548,109.3898,104.668,105.7814,2076600.0],["2022-11-16",104.6512,104.7182,102.2484,103.7052,1440100.0],["2022-11-17",101.4447,102.8261,99.4689,102.7842,1507200.0],["2022-11-18",104.5089,104.6428,101.947,102.1982,1564000.0],["2022-11-21",101.2187,101.8549,100.3647,101.3024,1253700.0],["2022-11-22",101.5284,104.3498,100.8252,104.174,1276000.0],["2022-11-23",104.0066,104.7014,103.2614,104.1489,1127700.0],["2022-11-25",103.814,104.9359,102.7675,104.6931,707900.0],["2022-11-28",103.6466,104.5926,101.1014,101.4112,1310900.0],["2022-11-29",101.3442,102.5163,99.9042,100.8838,1680800.0],["2022-11-30",100.8921,104.7768,99.2847,104.5759,2736300.0],["2022-12-01",105.3879,106.7526,104.1154,106.401,1565400.0],["2022-12-02",104.7266,105.681,102.9433,105.4968,1817200.0],["2022-12-05",105.4047,105.4382,102.374,103.5042,1482700.0],["2022-12-06",103.1526,103.3954,101.0345,101.5787,1038100.0],["2022-12-07",100.641,102.6838,100.641,101.5117,1819500.0],["2022-12-08",101.7377,102.8596,101.1852,102.3573,832500.0],["2022-12-09",101.6289,102.1814,100.0633,100.3228,1480300.0],["2022-12-12",99.8707,101.587,99.1089,101.294,1790500.0],["2022-12-13",107.1377,107.4224,101.8549,103.3703,2411300.0],["2022-12-14",102.307,103.5545,98.5396,99.2763,3181100.0],["2022-12-15",96.6967,97.5087,93.8296,94.6923,3623400.0],["2022-12-16",94.0918,94.9122,92.0365,93.4743,4829200.0],["2022-12-19",92.8739,93.4659,91.7067,92.637,2380800.0],["2022-12-20",91.4953,92.8823,91.4614,92.451,2074900.0],["2022-12-21",93.7027,95.6564,93.4574,95.6142,1327400.0],["2022-12-22",93.8803,94.447,91.0555,93.2714,1580700.0],["2022-12-23",93.2798,94.1679,92.4425,93.9818,663500.0],["2022-12-27",93.9903,94.8445,93.339,93.652,1019700.0],["2022-12-28",93.4828,94.4216,91.2923,91.4107,1275800.0],["2022-12-29",92.7977,94.4132,92.3157,94.1594,1066500.0],["2022-12-30",92.6962,93.4997,91.0132,92.2395,1582700.0],["2023-01-03",93.6435,94.9375,91.6306,92.3157,2784500.0],["2023-01-04",93.6097,95.4112,92.138,94.1848,1472100.0],["2023-01-05",93.0346,93.9564,90.6579,91.5206,1795000.0],["2023-01-06",92.341,95.7241,91.453,94.9714,1193400.0],["2023-01-09",95.3012,98.9126,94.836,97.1365,1735300.0],["2023-01-10",97.9062,99.2679,96.5868,99.1241,1168400.0],["2023-01-11",100.2997,101.9828,99.6738,101.7206,1962200.0],["2023-01-12",102.0758,102.0758,98.8112,101.1286,1403500.0],["2023-01-13",99.6738,100.6465,98.7858,100.232,861000.0],["2023-01-17",99.7669,100.7311,98.752,100.342,1331000.0],["2023-01-18",101.0694,102.5241,98.8957,99.1241,1750500.0],["2023-01-19",97.7286,97.8385,95.6395,96.4176,1045600.0],["2023-01-20",97.0773,99.936,95.9102,99.64,1405500.0],["2023-01-23",100.2236,101.2808,99.2679,100.3674,1345100.0],["2023-01-24",100.1136,100.3082,98.752,99.3609,910800.0],["2023-01-25",97.3903,99.031,95.2674,98.6504,2176900.0],["2023-01-26",96.4092,96.9843,94.3878,96.9082,2588900.0],["2023-01-27",96.1554,99.2763,94.6077,98.3544,2158700.0],["2023-01-30",97.0519,97.5002,95.7156,95.9609,1579100.0],["2023-01-31",95.9609,98.5913,95.3942,98.5067,2489800.0],["2023-02-01",97.5594,102.4649,97.0012,101.5261,2120600.0],["2023-02-02",103.1499,112.039,103.1499,108.8927,3945400.0],["2023-02-03",105.5096,108.6897,104.9176,106.4146,1771500.0],["2023-02-06",104.647,104.9261,103.2853,103.632,1206000.0],["2023-02-07",103.2007,105.5012,102.7609,104.7315,1063800.0],["2023-02-08",103.7927,104.8669,101.433,101.7544,1358900.0],["2023-02-09",102.5579,102.9554,98.6843,98.9888,1787700.0],["2023-02-10",97.6863,99.8092,96.6714,99.4793,1760400.0],["2023-02-13",99.9445,102.7609,99.048,102.6425,1318800.0],["2023-02-14",102.1181,103.2515,99.953,102.2534,1084100.0],["2023-02-15",101.6445,104.0803,101.2639,103.2091,933500.0],["2023-02-16",101.1032,102.0843,100.2659,100.7141,1140400.0],["2023-02-17",99.8261,100.5788,98.8873,100.4181,1562500.0],["2023-02-21",98.6166,98.7435,95.2166,95.7664,1796900.0],["2023-02-22",95.7241,96.849,93.9057,94.9206,1658500.0],["2023-02-23",95.6311,96.5868,94.2525,95.2843,1532300.0],["2023-02-24",93.3644,93.6012,92.138,93.1699,1800100.0],["2023-02-27",94.9629,95.538,93.7196,94.3455,1548100.0],["2023-02-28",94.3793,95.7156,94.0918,94.9629,1496400.0],["2023-03-01",94.5316,94.743,93.0092,93.9903,1364900.0],["2023-03-02",92.8908,94.2186,92.0958,94.0157,1075000.0],["2023-03-03",94.8952,96.4261,94.4555,95.9863,1136300.0],["2023-03-06",96.849,97.6017,95.7833,96.9166,1733500.0],["2023-03-07",96.9589,97.2042,93.838,94.1087,1635400.0],["2023-03-08",94.5062,95.6226,94.0833,95.2758,1006100.0],["2023-03-09",95.4196,97.7286,93.8803,94.151,1683900.0],["2023-03-10",93.043,93.0768,88.349,88.8311,2991500.0],["2023-03-13",87.9599,92.1888,86.4798,90.1928,4172100.0],["2023-03-14",93.3155,93.4268,89.072,91.1767,2778400.0],["2023-03-15",88.5672,93.0161,87.7459,91.2537,2879800.0],["2023-03-16",90.5778,94.1711,90.0388,92.5285,2387900.0],["2023-03-17",92.9134,93.2557,91.1424,92.5455,7687800.0],["2023-03-20",92.5798,93.1701,90.9713,92.0322,2835800.0],["2023-03-21",93.1359,95.001,93.0503,94.5219,2493300.0],["2023-03-22",94.3679,95.6854,92.1691,92.5113,2231600.0],["2023-03-23",93.0846,95.4031,92.3573,93.1273,1278800.0],["2023-03-24",92.5284,93.9914,91.1253,93.8118,1277200.0],["2023-03-27",94.7187,94.7957,92.5541,92.8792,1422200.0],["2023-03-28",92.7338,93.7177,91.9723,92.5028,1505000.0],["2023-03-29",94.1027,94.7871,93.5893,94.6673,1018400.0],["2023-03-30",95.8223,96.1389,94.154,94.4278,843100.0],["2023-03-31",95.3176,96.7292,94.9668,96.5923,1173500.0],["2023-04-03",96.0876,96.6351,95.463,96.1218,1838200.0],["2023-04-04",96.5325,97.0543,94.3936,94.6246,1104800.0],["2023-04-05",93.846,94.462,93.0503,93.7604,832800.0],["2023-04-06",93.6749,94.0428,92.9733,93.4439,978800.0],["2023-04-10",93.6749,94.847,93.1188,94.5732,989800.0],["2023-04-11",95.54,97.4051,95.0523,96.6009,1380000.0],["2023-04-12",97.9612,98.62,94.1711,94.462,1204500.0],["2023-04-13",94.8641,96.5153,93.769,96.233,1185500.0],["2023-04-14",96.8832,97.9612,95.8737,96.9089,1211900.0],["2023-04-17",96.1303,97.619,96.0704,97.3623,1011700.0],["2023-04-18",97.6532,97.6532,95.7539,97.0372,1164100.0],["2023-04-19",96.6779,97.1741,96.1132,96.4811,1326600.0],["2023-04-20",95.5656,96.2672,95.2662,95.9421,968800.0],["2023-04-21",95.7881,95.9678,94.4107,95.7881,830800.0],["2023-04-24",95.8993,96.4811,95.2063,96.2501,760800.0],["2023-04-25",96.0961,96.233,93.4952,93.5551,1047300.0],["2023-04-26",93.076,94.8641,92.6054,92.7851,1028900.0],["2023-04-27",93.5209,94.924,93.4011,94.8213,821000.0],["2023-04-28",94.9497,96.5239,94.5476,96.1047,1139100.0],["2023-05-01",96.4469,97.1057,94.8641,95.232,1879300.0],["2023-05-02",94.8128,95.1293,89.4399,90.7318,1851100.0],["2023-05-03",90.689,92.8963,90.2612,90.4837,1625800.0],["2023-05-04",90.4837,90.5778,88.4474,90.4067,1526200.0],["2023-05-05",91.8953,92.1606,90.3553,91.9467,1517600.0],["2023-05-08",92.3659,92.4857,90.2869,90.9799,989000.0],["2023-05-09",89.8334,90.8088,89.3115,89.9703,946400.0],["2023-05-10",92.4001,92.5541,89.3543,90.5607,1274100.0],["2023-05-11",90.689,90.8516,89.765,90.7318,1054300.0],["2023-05-12",91.2365,91.3307,89.0634,90.0986,962500.0],["2023-05-15",90.1585,91.5531,90.0131,90.9371,1352000.0],["2023-05-16",90.2013,90.6548,89.0463,89.0634,904100.0],["2023-05-17",89.7222,90.535,88.9779,90.2099,1004500.0],["2023-05-18",89.8591,92.2204,89.8249,92.1349,959800.0],["2023-05-19",91.9552,92.0579,90.3724,91.2109,966600.0],["2023-05-22",91.2451,92.075,90.3382,91.4077,690800.0],["2023-05-23",91.4162,92.7252,90.6804,90.7061,1065900.0],["2023-05-24",90.1072,90.304,88.2079,88.8068,1190600.0],["2023-05-25",89.1404,90.0473,88.7469,89.0549,1050600.0],["2023-05-26",89.7137,91.4162,89.149,91.228,1339700.0],["2023-05-30",91.6643,93.1188,91.4162,93.0247,1482400.0],["2023-05-31",93.0161,93.1359,90.9713,91.6814,4085600.0],["2023-06-01",91.921,93.2557,90.3211,92.7252,1491300.0],["2023-06-02",92.9562,95.3946,92.9562,94.8983,1353500.0],["2023-06-05",94.4877,95.5229,93.2899,94.3593,1303500.0],["2023-06-06",94.2396,96.5838,94.1112,95.8395,1288900.0],["2023-06-07",95.9849,97.5762,95.7796,96.7292,1364800.0],["2023-06-08",96.1731,97.619,95.2234,97.4222,882200.0],["2023-06-09",97.4907,98.0211,96.8319,97.9356,800000.0],["2023-06-12",97.0971,97.1142,94.1797,94.6759,2187200.0],["2023-06-13",94.7957,96.5496,94.5133,95.6854,1760800.0],["2023-06-14",95.9017,97.7095,94.5004,96.1352,1622100.0],["2023-06-15",95.6422,99.3876,95.3913,99.206,1254100.0],["2023-06-16",99.8633,100.4515,98.5572,98.7648,2842500.0],["2023-06-20",97.6922,98.3237,96.758,97.2684,1269800.0],["2023-06-21",96.5418,97.0089,95.3221,95.3567,1410300.0],["2023-06-22",94.9935,94.9935,92.1044,92.1736,1649900.0],["2023-06-23",91.2999,92.1822,90.9107,91.9746,1590300.0],["2023-06-26",91.8189,93.3846,91.7411,92.5715,937500.0],["2023-06-27",92.9348,94.8464,92.6407,94.4831,972900.0],["2023-06-28",94.7772,95.9276,94.4485,95.5384,1448900.0],["2023-06-29",95.5816,96.6369,95.2356,96.1698,1170800.0],["2023-06-30",96.9397,97.4846,96.265,96.8964,1096900.0],["2023-07-03",96.5331,98.4621,96.4899,97.969,584700.0],["2023-07-05",97.6922,97.9171,96.2563,96.8013,1116900.0],["2023-07-06",95.6509,95.7287,93.0559,94.9848,1098800.0],["2023-07-07",95.0281,96.4553,94.8551,95.3481,1120700.0],["2023-07-10",95.6768,98.9638,95.3654,97.7787,1124400.0],["2023-07-11",98.834,99.4654,97.7614,99.3876,1723800.0],["2023-07-12",101.6366,102.4151,100.4083,100.7543,1550400.0],["2023-07-13",101.775,102.9427,101.083,102.6659,1467700.0],["2023-07-14",102.986,103.0552,100.3132,100.7543,1310600.0],["2023-07-17",100.5986,102.3286,100.2094,101.9566,1093600.0],["2023-07-18",102.4843,103.9721,102.0777,103.5482,1390200.0],["2023-07-19",104.2143,105.5464,103.8856,104.8976,1385500.0],["2023-07-20",103.9721,104.69,103.2887,104.0153,1244700.0],["2023-07-21",104.7852,104.8284,103.3925,103.5396,820400.0],["2023-07-24",103.7385,104.8543,103.6261,104.3959,847200.0],["2023-07-25",104.2662,104.3873,102.9341,103.2541,1038100.0],["2023-07-26",102.5448,103.7126,102.2248,102.7611,1286400.0],["2023-07-27",102.9341,104.0499,100.9706,101.2992,2023600.0],["2023-07-28",109.3696,114.8364,107.8559,109.6724,4741500.0],["2023-07-31",110.8401,110.8401,106.394,106.6189,3001600.0],["2023-08-01",106.6535,107.5531,104.5603,104.7419,1873200.0],["2023-08-02",102.6832,103.4877,101.4722,102.5275,1521800.0],["2023-08-03",101.8615,102.8908,100.8927,101.2214,1043800.0],["2023-08-04",102.1296,102.2853,99.8115,99.9585,1215800.0],["2023-08-07",100.365,101.6452,100.2526,100.8754,1162700.0],["2023-08-08",98.8773,99.526,97.2684,99.3098,1568800.0],["2023-08-09",98.8513,99.6385,97.6836,97.7528,1583500.0],["2023-08-10",98.1593,99.9152,97.4327,98.3842,1713000.0],["2023-08-11",97.7614,98.0988,96.7407,97.1646,1054300.0],["2023-08-14",96.5331,97.3549,96.3169,97.1732,1227800.0],["2023-08-15",96.1698,96.7926,94.7339,94.9588,1405600.0],["2023-08-16",94.5956,95.2011,94.2063,94.362,1131500.0],["2023-08-17",94.5177,94.9675,93.67,93.9987,988500.0],["2023-08-18",92.6926,94.2236,92.139,93.0818,1700700.0],["2023-08-21",93.2029,93.5489,92.0871,92.9694,1600800.0],["2023-08-22",93.4192,93.4192,92.632,92.9088,1226500.0],["2023-08-23",93.2289,95.7547,92.9867,95.4692,1605300.0],["2023-08-24",95.5903,97.0608,94.6474,94.7253,1177400.0],["2023-08-25",94.9675,96.1266,94.0938,94.8896,989400.0],["2023-08-28",95.8152,96.5072,95.0021,95.4865,637600.0],["2023-08-29",95.4865,96.7494,95.1837,96.6542,753100.0],["2023-08-30",96.7407,97.4933,96.1352,96.5591,1214000.0],["2023-08-31",96.7753,97.9085,96.7148,97.0781,1329400.0],["2023-09-01",98.0123,98.3064,96.931,97.6576,702200.0],["2023-09-05",97.6576,97.6576,96.3515,96.7148,861000.0],["2023-09-06",96.3861,96.9137,95.4086,96.4466,1176300.0],["2023-09-07",95.4086,95.6249,94.388,95.1751,1078300.0],["2023-09-08",95.3394,95.3913,94.4572,94.4918,1262800.0],["2023-09-11",95.4692,95.9449,94.9329,95.2356,1031500.0],["2023-09-12",94.7859,96.4034,94.7166,95.3913,844500.0],["2023-09-13",95.0021,95.0021,91.7065,94.3361,2529800.0],["2023-09-14",95.0971,96.4793,94.9659,96.2693,1196100.0],["2023-09-15",95.9544,96.4355,95.4908,95.9019,2388500.0],["2023-09-18",95.6745,95.8144,94.8259,95.3945,814300.0],["2023-09-19",95.0184,96.8467,95.0184,96.7504,1089100.0],["2023-09-20",97.2841,97.5115,94.9921,95.0709,1169400.0],["2023-09-21",94.0124,94.4673,92.8664,92.8752,1276900.0],["2023-09-22",93.0764,93.3913,92.1316,92.2366,810800.0],["2023-09-25",91.7205,93.2076,91.4493,92.6827,850000.0],["2023-09-26",92.0004,92.5778,90.1984,90.3646,1602700.0],["2023-09-27",90.8457,90.8894,89.691,90.5745,1466100.0],["2023-09-28",90.6707,92.0091,90.1546,91.0994,1394900.0],["2023-09-29",92.0266,92.9714,91.5368,91.738,1434600.0],["2023-10-02",91.3881,92.0179,90.6182,91.493,1648000.0],["2023-10-03",90.4783,90.697,87.3203,87.5653,1180100.0],["2023-10-04",88.0027,89.2973,87.0842,89.0611,1016100.0],["2023-10-05",89.0349,89.411,87.5565,89.1749,824800.0],["2023-10-06",88.1776,89.8659,87.7577,89.3673,1183000.0],["2023-10-09",89.2186,91.2393,89.0087,91.0032,1521900.0],["2023-10-10",91.0119,92.4553,90.9769,91.738,1477600.0],["2023-10-11",91.8517,92.8927,90.522,91.1081,1401200.0],["2023-10-12",91.0556,91.0556,88.9912,89.6997,1398900.0],["2023-10-13",90.4346,90.4433,87.6528,88.0464,1371700.0],["2023-10-16",89.2274,90.2683,87.3991,87.714,2784400.0],["2023-10-17",87.4603,89.5248,87.2503,88.1339,1800700.0],["2023-10-18",87.4778,87.8364,85.6845,85.772,1608900.0],["2023-10-19",85.772,86.7605,85.0634,85.1771,1588600.0],["2023-10-20",84.8622,85.4133,83.76,84.2673,1717700.0],["2023-10-23",83.9874,84.8535,83.4276,83.5151,1212100.0],["2023-10-24",83.865,84.6523,83.3313,83.9087,1288300.0],["2023-10-25",83.1126,83.795,81.6518,81.7655,1597900.0],["2023-10-26",81.9054,82.6665,81.0657,81.1531,2277200.0],["2023-10-27",81.3543,81.8442,76.4818,77.3216,3215000.0],["2023-10-30",77.4616,79.4123,77.4616,78.7475,2038500.0],["2023-10-31",79.4561,79.701,78.0477,79.1674,2683200.0],["2023-11-01",79.5873,79.911,78.4151,79.5785,1698500.0],["2023-11-02",80.9782,82.7977,80.882,82.4828,1360000.0],["2023-11-03",83.8737,85.0896,83.6025,83.69,1324300.0],["2023-11-06",83.76,84.1886,82.2204,82.8327,1473200.0],["2023-11-07",82.8677,83.0689,81.9667,82.3254,1046100.0],["2023-11-08",82.2466,83.0427,81.9754,82.9814,1200700.0],["2023-11-09",83.6638,83.9174,82.0804,82.1504,859800.0],["2023-11-10",81.8442,82.0454,78.7475,81.0219,1967700.0],["2023-11-13",80.3221,81.3631,79.9547,80.777,1257700.0],["2023-11-14",82.649,85.3346,82.6403,84.8709,1714300.0],["2023-11-15",85.0197,86.9529,85.0197,86.0432,1382500.0],["2023-11-16",85.2646,85.6932,84.731,85.2646,1344400.0],["2023-11-17",86.0694,86.498,85.1421,85.5445,847400.0],["2023-11-20",85.3171,86.4893,84.486,86.4543,1302500.0],["2023-11-21",85.5883,85.7107,84.3811,84.8535,1286200.0],["2023-11-22",85.7195,86.1744,85.1509,85.5183,1267500.0],["2023-11-24",85.5008,85.9732,85.2209,85.9732,660200.0],["2023-11-27",85.7545,85.7545,84.3986,85.0022,1202600.0],["2023-11-28",85.0372,86.3931,84.4161,86.0694,1237800.0],["2023-11-29",86.638,88.2913,86.603,86.743,1404500.0],["2023-11-30",87.3466,88.0639,86.9617,87.5915,2393000.0],["2023-12-01",87.2766,89.7172,87.1804,89.621,1445300.0],["2023-12-04",88.7725,90.0409,88.5888,89.2361,1002900.0],["2023-12-05",88.475,88.7987,87.6615,87.9589,966200.0],["2023-12-06",88.5888,89.1486,87.3378,87.3641,1891300.0],["2023-12-07",87.2241,87.9327,86.8217,87.4253,2001000.0],["2023-12-08",87.0317,87.9414,86.0694,86.1131,1879100.0],["2023-12-11",85.8595,87.0404,85.632,86.4806,2351400.0],["2023-12-12",86.3668,87.1891,85.2909,86.9179,2154600.0],["2023-12-13",86.4806,90.557,86.0432,90.2858,2331800.0],["2023-12-14",92.1183,96.3055,92.0209,95.0042,3327700.0],["2023-12-15",94.5084,95.6592,93.3665,94.0835,3453100.0],["2023-12-18",94.1012,94.836,93.5524,94.5173,1818100.0],["2023-12-19",94.8625,96.1815,94.774,95.8009,1501100.0],["2023-12-20",95.7124,96.0576,93.8179,93.8179,1293200.0],["2023-12-21",94.9599,95.0927,93.5701,94.6235,1049000.0],["2023-12-22",95.5353,96.2258,94.9245,95.5088,875200.0],["2023-12-26",95.5265,96.4914,95.2432,96.217,654900.0],["2023-12-27",96.5622,96.5888,95.8806,96.217,1153800.0],["2023-12-28",96.031,96.6596,95.8009,96.5002,775800.0],["2023-12-29",96.0487,96.5268,95.0927,95.3317,878700.0],["2024-01-02",94.5792,95.8274,93.9507,95.5265,1582300.0],["2024-01-03",94.7209,94.7386,93.154,94.0924,1031900.0],["2024-01-04",93.4638,94.535,93.4019,93.8888,1409200.0],["2024-01-05",93.5347,94.836,92.9681,93.9862,850600.0],["2024-01-08",93.6586,94.8448,93.4816,94.6589,1144300.0],["2024-01-09",93.632,94.6235,93.3576,94.0393,1259900.0],["2024-01-10",94.2694,95.7832,94.234,95.0662,1245000.0],["2024-01-11",95.5088,99.0851,95.4468,96.7215,3445600.0],["2024-01-12",97.3943,97.9786,96.5179,97.8104,2449000.0],["2024-01-16",97.1022,97.412,93.8534,94.3314,3307000.0],["2024-01-17",92.977,94.6058,92.5166,93.6055,1216600.0],["2024-01-18",94.172,94.4907,92.7999,94.0835,897200.0],["2024-01-19",94.5173,96.9428,93.4284,96.934,1460700.0],["2024-01-22",97.5714,99.2976,97.4917,97.9432,1852800.0],["2024-01-23",98.0937,98.4389,96.2612,97.1642,1080700.0],["2024-01-24",98.6425,98.6425,97.0048,97.1553,1017100.0],["2024-01-25",98.2264,98.9169,97.0579,98.5982,1151700.0],["2024-01-26",99.2091,99.2799,97.3943,97.4563,900100.0],["2024-01-29",97.297,98.9258,97.2881,98.8373,927800.0],["2024-01-30",98.2707,99.1825,97.4209,98.8904,1539800.0],["2024-01-31",98.7576,98.7576,95.7035,96.0045,2494600.0],["2024-02-01",96.3763,97.4209,94.9333,97.2615,1075700.0],["2024-02-02",96.4737,97.8812,95.7655,97.1464,1028000.0],["2024-02-05",96.093,96.456,94.9865,95.8186,1098900.0],["2024-02-06",96.155,96.6596,95.6593,96.4737,1015900.0],["2024-02-07",97.0225,97.7396,95.4291,97.1376,2115600.0],["2024-02-08",99.3241,100.9176,96.0488,96.4117,1955800.0],["2024-02-09",97.2261,97.2261,93.7471,94.1278,2455000.0],["2024-02-12",93.9153,98.0406,93.9153,97.3678,2028100.0],["2024-02-13",94.8006,95.1989,91.534,92.7203,1746000.0],["2024-02-14",93.7383,94.5438,93.092,94.1543,1122200.0],["2024-02-15",94.4819,96.3055,94.4819,95.8363,1010800.0],["2024-02-16",95.3406,96.8455,94.8537,96.3674,996100.0],["2024-02-20",94.9688,97.3766,94.774,96.8543,1059800.0],["2024-02-21",96.5179,97.0579,95.4379,96.7835,1410500.0],["2024-02-22",97.4032,98.8461,97.4032,98.1733,1321400.0],["2024-02-23",98.3769,98.5186,97.8015,98.253,1399300.0],["2024-02-26",97.7042,98.6956,97.4917,97.7838,989100.0],["2024-02-27",98.1025,98.3415,97.0491,98.1379,1388700.0],["2024-02-28",97.7484,99.8199,97.3855,99.4569,1246900.0],["2024-02-29",100.1563,100.6343,99.4923,100.3422,1507900.0],["2024-03-01",99.8641,100.5192,98.8461,100.4573,879500.0],["2024-03-04",101.6435,104.4054,101.2894,103.175,1738000.0],["2024-03-05",102.5199,103.9894,102.511,102.9182,1405000.0],["2024-03-06",103.4671,103.8212,102.511,103.5733,1022000.0],["2024-03-07",104.1222,104.733,103.414,103.4759,882600.0],["2024-03-08",104.0425,105.3438,103.7858,104.4143,1067200.0],["2024-03-11",104.2903,104.4762,103.2281,104.1399,1112000.0],["2024-03-12",104.4143,105.7687,103.4671,104.3258,1124400.0],["2024-03-13",104.2372,105.1845,103.9894,104.1045,1782300.0],["2024-03-14",104.2924,104.4266,102.1541,102.8072,1473200.0],["2024-03-15",101.8767,104.0866,101.8767,102.7624,4399200.0],["2024-03-18",102.5835,103.1382,101.6709,102.9145,1133100.0],["2024-03-19",102.5119,103.0309,102.1809,102.7356,1052400.0],["2024-03-20",102.5477,105.5896,102.0646,105.5717,1393800.0],["2024-03-21",106.4843,108.551,106.4843,107.8442,1346200.0],["2024-03-22",107.6653,108.1663,105.9654,106.1264,734900.0],["2024-03-25",106.0101,106.6722,105.6075,105.867,806800.0],["2024-03-26",106.878,107.0837,105.3928,105.4733,894900.0],["2024-03-27",106.359,108.22,106.0459,108.1305,1360100.0],["2024-03-28",108.2557,109.392,108.1215,109.0788,1419200.0],["2024-04-01",108.8283,108.8999,107.3879,107.6295,765200.0],["2024-04-02",106.7616,106.7616,105.5807,106.0638,851600.0],["2024-04-03",105.6254,106.8869,105.5717,106.0101,802400.0],["2024-04-04",107.1911,107.5847,103.9345,104.015,944600.0],["2024-04-05",104.8649,104.8649,102.7803,104.355,1197300.0],["2024-04-08",105.7864,106.8958,105.0439,105.1691,956600.0],["2024-04-09",105.867,107.0479,104.9633,107.0479,1249000.0],["2024-04-10",105.8312,106.2875,103.6124,104.3013,1615300.0],["2024-04-11",105.2496,105.7149,104.2476,105.3212,1563800.0],["2024-04-12",105.017,105.2228,102.4762,103.0577,1387500.0],["2024-04-15",104.686,105.0349,101.4115,102.2167,1668900.0],["2024-04-16",101.3399,102.163,99.8369,100.3021,1291000.0],["2024-04-17",101.3399,101.4204,99.6311,99.6579,1603200.0],["2024-04-18",99.9084,99.98,96.8665,97.2691,2484700.0],["2024-04-19",97.457,98.3696,96.8128,97.2781,1703700.0],["2024-04-22",98.0922,99.9621,96.9649,99.7563,2096200.0],["2024-04-23",99.3358,100.9105,98.808,100.15,1317400.0],["2024-04-24",99.3537,99.9263,98.629,99.3627,1053900.0],["2024-04-25",98.2712,98.638,96.115,97.3676,2161400.0],["2024-04-26",101.0983,102.9503,99.8368,102.0109,2943300.0],["2024-04-29",101.1699,102.8519,99.4164,100.2753,1962700.0],["2024-04-30",99.4611,100.1321,97.8954,98.0296,1764200.0],["2024-05-01",98.0296,100.3379,97.6091,98.6827,1913500.0],["2024-05-02",99.6937,99.7742,98.5306,99.4521,1652400.0],["2024-05-03",100.5347,101.5904,99.4879,99.7563,1271900.0],["2024-05-06",100.9463,101.0536,99.8637,100.2126,1052800.0],["2024-05-07",100.7673,100.812,99.479,99.5327,983300.0],["2024-05-08",98.6022,99.9621,98.5306,99.7474,1317800.0],["2024-05-09",99.6132,100.0874,98.7901,99.5774,1740500.0],["2024-05-10",99.8905,99.9353,98.7096,99.8458,1034200.0],["2024-05-13",100.0784,101.4294,100.0158,100.8031,915000.0],["2024-05-14",101.3131,102.673,101.3041,102.3151,1604600.0],["2024-05-15",103.183,103.7287,102.3599,102.9593,812100.0],["2024-05-16",102.172,104.015,102.172,103.8271,1299000.0],["2024-05-17",103.9345,104.6502,103.505,104.4623,1093100.0],["2024-05-20",104.3281,105.196,103.9882,104.7934,942400.0],["2024-05-21",104.4713,105.4823,103.9255,105.2407,953800.0],["2024-05-22",105.2407,106.0906,104.8202,105.2854,936900.0],["2024-05-23",105.7507,105.9654,104.2029,104.5965,1142500.0],["2024-05-24",104.847,105.9028,104.6055,105.7507,795100.0],["2024-05-28",105.7506,105.7506,103.6571,104.0776,1109000.0],["2024-05-29",102.3151,103.3619,102.1899,103.1203,908100.0],["2024-05-30",103.7108,104.0865,102.9772,103.3798,1013700.0],["2024-05-31",103.5587,105.518,103.3798,105.4196,2670700.0],["2024-06-03",105.8849,106.1085,103.6034,104.525,1227200.0],["2024-06-04",103.9345,105.366,103.9345,104.2923,988600.0],["2024-06-05",104.5876,104.5876,103.3708,104.5518,984600.0],["2024-06-06",104.185,104.5697,103.2366,103.9882,637800.0],["2024-06-07",103.165,103.9255,102.4046,103.3798,649800.0],["2024-06-10",103.0666,103.8182,102.3061,102.9503,862300.0],["2024-06-11",102.333,102.7624,101.832,102.4314,867400.0],["2024-06-12",105.0797,107.8442,104.8828,105.9207,1756000.0],["2024-06-13",105.2765,105.3481,103.6929,104.2923,1077200.0],["2024-06-14",102.954,103.9758,102.5109,103.9035,768600.0],["2024-06-17",103.5327,105.8839,103.0263,105.8387,859000.0],["2024-06-18",105.8025,106.8425,105.4137,106.318,910100.0],["2024-06-20",105.8929,107.3037,105.5312,106.8786,1032600.0],["2024-06-21",106.8877,107.2132,106.1823,107.0866,1670500.0],["2024-06-24",106.9691,108.2622,106.7972,107.5026,866300.0],["2024-06-25",107.5116,107.5116,105.3865,106.1733,804500.0],["2024-06-26",105.6397,106.535,105.2147,105.3594,860700.0],["2024-06-27",105.4679,105.5222,104.1477,104.3828,884300.0],["2024-06-28",104.7716,105.4227,103.8492,104.2743,1598500.0],["2024-07-01",104.5455,104.8982,102.7279,102.954,861500.0],["2024-07-02",103.0083,103.6684,102.9088,103.6322,638300.0],["2024-07-03",103.6413,105.0881,103.3067,104.6902,839500.0],["2024-07-05",104.2562,104.2562,103.162,103.804,853700.0],["2024-07-08",104.003,104.4551,103.1167,103.6955,727200.0],["2024-07-09",103.7046,104.1567,103.1982,103.5147,904500.0],["2024-07-10",103.8583,105.0248,103.6322,104.9706,623800.0],["2024-07-11",106.318,107.6202,105.6126,105.9562,843300.0],["2024-07-12",106.743,107.4031,106.1733,106.7249,797500.0],["2024-07-15",107.0685,108.217,106.9058,107.376,894800.0],["2024-07-16",107.7196,109.5734,107.4664,109.1936,972900.0],["2024-07-17",108.859,109.4649,106.6887,106.8425,1281000.0],["2024-07-18",106.4898,108.5877,105.1876,105.4951,835500.0],["2024-07-19",105.6578,105.6578,103.6322,103.804,820800.0],["2024-07-22",104.6179,105.2147,103.578,104.8711,815000.0],["2024-07-23",104.6179,106.2185,104.0934,105.8116,921700.0],["2024-07-24",105.4589,106.2366,102.9902,103.4333,1383700.0],["2024-07-25",103.9939,106.4446,103.2614,104.437,1391300.0],["2024-07-26",102.3752,102.529,99.0565,101.3534,1972700.0],["2024-07-29",101.0821,102.3843,99.7618,102.2758,1910500.0],["2024-07-30",102.9088,104.012,101.8236,101.914,1207100.0],["2024-07-31",102.529,104.2924,102.529,103.2795,2012900.0],["2024-08-01",103.0263,103.5237,100.4762,101.3082,1283800.0],["2024-08-02",99.4725,99.5991,95.5478,96.2803,1987800.0],["2024-08-05",93.8658,94.9058,90.8726,93.2871,2308200.0],["2024-08-06",93.477,95.5026,93.2147,93.9472,1180100.0],["2024-08-07",95.7377,96.0271,92.8711,92.9887,1072800.0],["2024-08-08",94.3722,95.1228,94.0557,94.8063,859800.0],["2024-08-09",94.8153,95.7377,94.4265,95.2675,683000.0],["2024-08-12",95.6021,95.7648,94.4265,94.6254,1262100.0],["2024-08-13",95.4574,95.4574,94.4355,95.3398,689100.0],["2024-08-14",95.7015,96.2079,95.385,95.792,802200.0],["2024-08-15",97.0942,98.1612,96.8048,97.8809,806400.0],["2024-08-16",97.8719,98.5229,97.0399,98.3692,828500.0],["2024-08-19",98.4416,99.0655,97.4287,98.9389,790000.0],["2024-08-20",98.74,99.0203,98.0346,98.125,627200.0],["2024-08-21",98.2697,99.2102,97.2841,99.0655,671800.0],["2024-08-22",99.2102,99.3911,98.2245,98.7761,704500.0],["2024-08-23",99.4634,100.5486,98.8485,99.1288,732700.0],["2024-08-26",100.015,100.1959,98.3963,98.8214,954900.0],["2024-08-27",98.3963,98.4144,97.3202,97.5734,784500.0],["2024-08-28",97.3202,98.2516,96.8229,97.2207,751000.0],["2024-08-29",98.0346,98.8394,94.7792,94.9148,2070300.0],["2024-08-30",95.4302,96.0361,94.3632,95.8914,1832000.0],["2024-09-03",95.0866,95.9276,94.1462,94.4807,1420800.0],["2024-09-04",94.1823,95.1318,93.9201,94.6074,1077800.0],["2024-09-05",94.8696,95.0233,93.3956,94.1552,776500.0],["2024-09-06",94.0105,95.2223,91.3338,91.9578,1320900.0],["2024-09-09",93.0791,93.8929,92.437,93.6307,1222300.0],["2024-09-10",93.8025,93.893,92.2652,93.8116,1072900.0],["2024-09-11",93.5764,94.2818,91.6593,94.1461,1381500.0],["2024-09-12",94.3994,95.0504,92.8078,94.8334,1370800.0],["2024-09-13",95.5289,96.1512,95.4008,95.6845,1147800.0],["2024-09-16",95.9682,97.1304,95.593,96.8833,1303300.0],["2024-09-17",97.167,98.9697,97.167,98.7593,1096500.0],["2024-09-18",98.9697,100.5803,98.7227,98.9514,867200.0],["2024-09-19",100.5803,101.6144,100.1868,101.166,1163800.0],["2024-09-20",101.0837,101.166,98.3749,99.0979,2665400.0],["2024-09-23",99.409,99.9855,98.6128,98.924,907900.0],["2024-09-24",99.3907,100.3424,98.9057,100.1777,861400.0],["2024-09-25",100.3424,100.4705,98.2285,98.3383,1050600.0],["2024-09-26",99.7567,100.5254,99.2992,100.0953,1236700.0],["2024-09-27",100.864,100.9464,99.9855,100.2143,854100.0],["2024-09-30",99.9764,100.1777,98.7227,99.6835,978300.0],["2024-10-01",99.0796,99.4181,97.6428,98.018,955400.0],["2024-10-02",97.9265,98.9514,97.7618,98.2285,662200.0],["2024-10-03",97.6886,97.8259,96.8009,97.4415,967700.0],["2024-10-04",98.7776,99.3449,97.8899,99.2626,739100.0],["2024-10-07",99.0155,99.1162,97.1304,97.5788,1089000.0],["2024-10-08",97.6611,98.0821,97.1944,97.5513,785100.0],["2024-10-09",97.4049,98.3932,97.0022,98.3017,1292900.0],["2024-10-10",98.1736,99.0979,97.3958,98.8325,1168200.0],["2024-10-11",99.0979,101.0654,98.988,99.7293,1072500.0],["2024-10-14",99.7567,100.4431,99.0246,100.3699,911000.0],["2024-10-15",100.7268,101.8249,100.0313,100.1685,898900.0],["2024-10-16",100.8091,102.2001,100.6902,102.1086,1307100.0],["2024-10-17",102.7492,103.6826,101.9256,103.6002,1674900.0],["2024-10-18",103.6185,106.1259,103.2982,105.8148,1765100.0],["2024-10-21",105.2108,105.2474,104.1402,104.3323,1032600.0],["2024-10-22",104.1584,104.3415,103.3257,103.3348,689800.0],["2024-10-23",103.0054,103.3623,99.7933,100.2326,1335100.0],["2024-10-24",101.4222,103.0786,101.2026,102.5021,1078800.0],["2024-10-25",102.8315,103.4264,101.5778,101.8798,863100.0],["2024-10-28",102.9413,103.2159,101.5138,102.859,970600.0],["2024-10-29",102.1543,103.0694,101.8981,102.8407,1071000.0],["2024-10-30",102.3465,104.1676,102.2276,102.3191,1135600.0],["2024-10-31",101.9988,101.9988,99.9947,100.5346,2578400.0],["2024-11-01",99.8574,103.5911,99.3998,102.5478,1739100.0],["2024-11-04",102.4746,105.0827,101.6876,102.9413,1921100.0],["2024-11-05",103.1335,104.8265,102.2825,104.799,1159500.0],["2024-11-06",111.6532,111.8546,109.4021,111.0127,2588800.0],["2024-11-07",110.8571,110.8571,109.4387,109.8688,1351600.0],["2024-11-08",109.3472,109.5302,107.5078,107.6359,1383400.0],["2024-11-11",109.0818,109.2007,107.8189,107.9196,944200.0],["2024-11-12",107.7366,109.2831,107.4346,108.0477,1227700.0],["2024-11-13",108.1392,109.9786,108.1392,108.432,1098000.0],["2024-11-14",108.2673,110.5094,108.2124,109.6308,2278800.0],["2024-11-15",109.6308,110.4087,108.368,108.6883,1318800.0],["2024-11-18",108.8988,109.0086,108.0294,108.5876,1142600.0],["2024-11-19",107.1875,108.1758,106.675,107.9379,1257000.0],["2024-11-20",107.7457,107.8464,106.2266,107.5444,1150400.0],["2024-11-21",108.1575,108.7615,106.9678,108.1483,1477000.0],["2024-11-22",108.3954,109.8138,108.1117,109.6674,1352800.0],["2024-11-25",110.8388,112.8246,110.5277,112.5318,2175100.0],["2024-11-26",112.1565,113.758,111.6807,113.4286,1307600.0],["2024-11-27",114.2339,114.2339,112.7697,113.6207,1117500.0],["2024-11-29",113.8129,113.9593,112.3213,113.3279,779700.0],["2024-12-02",113.5567,113.8495,112.6141,113.1449,1239400.0],["2024-12-03",113.7031,113.7031,111.5617,112.9527,1287600.0],["2024-12-04",113.4469,113.5658,112.3396,112.5592,1102900.0],["2024-12-05",113.5201,114.3437,113.0168,114.1058,1760700.0],["2024-12-06",114.3162,115.1307,112.9069,113.3187,1092900.0],["2024-12-09",113.6024,114.426,112.971,113.0991,1133200.0],["2024-12-10",112.8612,113.7763,111.7905,112.5867,1514600.0],["2024-12-11",112.8703,113.0625,111.2963,111.3787,1363500.0],["2024-12-12",110.8388,111.5892,110.6741,110.6924,1087600.0],["2024-12-13",110.7478,110.7478,109.6753,110.5259,1397800.0],["2024-12-16",110.7201,111.6077,109.9435,110.2855,1655500.0],["2024-12-17",109.324,110.1099,108.7507,109.0004,1744600.0],["2024-12-18",108.8894,109.925,104.2295,104.3219,2280600.0],["2024-12-19",105.4222,105.8845,104.0445,104.4514,1890000.0],["2024-12-20",103.6562,107.9648,103.6562,107.3638,4136700.0],["2024-12-23",106.7351,107.4933,105.9677,107.3176,863900.0],["2024-12-24",106.5687,108.3069,106.5687,108.2422,357400.0],["2024-12-26",108.0665,108.8247,107.6412,108.7137,558700.0],["2024-12-27",107.7892,108.6305,106.1804,106.9478,731300.0],["2024-12-30",105.6996,105.8845,104.664,105.2743,1005200.0],["2024-12-31",105.866,106.0509,103.9891,104.5623,962900.0],["2025-01-02",105.1078,105.9954,104.3404,104.8767,1128200.0],["2025-01-03",105.6626,106.1989,104.6455,106.0417,750000.0],["2025-01-06",106.883,107.3638,105.5609,105.7088,1113100.0],["2025-01-07",106.0232,106.3283,103.6377,104.5901,1180800.0],["2025-01-08",103.9428,104.4329,103.2679,104.3312,1094300.0],["2025-01-10",102.8703,103.3234,99.8931,100.3647,2164000.0],["2025-01-13",99.5695,102.6207,99.514,102.2878,2154800.0],["2025-01-14",102.6299,103.9428,102.5744,103.6562,1552300.0],["2025-01-15",105.8567,106.6889,104.4051,104.775,1289900.0],["2025-01-16",104.4791,104.738,103.083,103.6747,1195000.0],["2025-01-17",104.9969,105.3112,104.2942,104.6733,1182100.0],["2025-01-21",105.228,106.1804,104.6918,105.2188,870600.0],["2025-01-22",104.701,105.302,103.5915,104.9784,1398500.0],["2025-01-23",104.3219,105.0154,103.7857,104.8304,1631300.0],["2025-01-24",104.5438,106.0971,104.4884,105.5979,1099000.0],["2025-01-27",104.2757,105.2465,103.1292,105.1541,1805800.0],["2025-01-28",105.3112,107.3823,104.5716,106.9293,1352700.0],["2025-01-29",106.7628,107.0957,105.191,105.6903,1059000.0],["2025-01-30",106.4023,107.4933,105.94,107.1512,1063400.0],["2025-01-31",107.0957,109.3979,107.0957,108.1035,3761400.0],["2025-02-03",106.5964,107.2621,104.6548,106.5779,2475600.0],["2025-02-04",106.4207,107.6135,105.6996,106.8368,2586300.0],["2025-02-05",104.1555,104.211,101.4464,102.3525,3132500.0],["2025-02-06",103.1477,104.9322,102.4173,103.0367,1720300.0],["2025-02-07",103.0182,103.3788,101.0489,101.8348,1433500.0],["2025-02-10",102.1676,102.4635,101.1598,101.354,1240600.0],["2025-02-11",100.6883,101.6036,100.4571,100.8085,1041000.0],["2025-02-12",99.8561,100.2352,98.4323,98.8576,1601700.0],["2025-02-13",99.1257,99.3846,98.0809,99.1534,1586400.0],["2025-02-14",99.514,100.0041,98.9315,99.0887,1176000.0],["2025-02-18",99.1627,99.8007,98.5894,99.7452,1595600.0],["2025-02-19",99.0517,100.3924,98.8391,100.189,1694900.0],["2025-02-20",100.4201,100.8085,99.5695,100.3092,1161200.0],["2025-02-21",100.679,100.9102,97.7388,98.2566,1200000.0],["2025-02-24",98.4785,99.1349,96.805,98.534,1238200.0],["2025-02-25",98.8668,99.2459,97.7665,98.2196,1387400.0],["2025-02-26",98.2196,98.6264,96.6755,96.842,1531300.0],["2025-02-27",97.3967,97.9885,95.8526,95.9081,1165400.0],["2025-02-28",96.3889,98.1271,95.8804,97.7481,1839600.0],["2025-03-03",98.3583,98.8761,95.714,96.0468,1321400.0],["2025-03-04",95.0483,95.2332,91.2574,92.5518,2534300.0],["2025-03-05",92.5518,93.8,91.9601,93.0604,2462100.0],["2025-03-06",91.9971,93.4487,91.2944,91.4331,2263200.0],["2025-03-07",91.2574,93.5319,89.926,93.0696,2534000.0],["2025-03-10",91.8769,93.6151,89.963,91.3221,2482900.0],["2025-03-11",91.3961,91.4423,88.7425,89.0384,2000300.0],["2025-03-12",89.7503,90.1479,85.7931,86.2461,2969200.0],["2025-03-13",86.4588,87.4943,84.6835,85.0996,2756600.0],["2025-03-14",86.3559,87.5653,85.6621,87.2278,2552200.0],["2025-03-17",87.4622,88.8685,87.4059,88.4185,1919500.0],["2025-03-18",88.0716,88.5122,87.1153,87.7528,1822500.0],["2025-03-19",88.0528,88.8404,87.5091,88.1747,1696700.0],["2025-03-20",87.6497,88.4372,87.1622,87.2278,1833500.0],["2025-03-21",86.4872,87.4997,85.9809,87.0309,5915300.0],["2025-03-24",88.1935,90.3123,88.1278,89.9842,1990600.0],["2025-03-25",90.3873,91.1279,89.0747,89.506,1427000.0],["2025-03-26",89.5435,90.3592,88.081,88.5404,1358800.0],["2025-03-27",88.5403,89.4497,87.9966,88.7841,1648800.0],["2025-03-28",88.6247,88.831,85.409,85.8496,1956600.0],["2025-03-31",85.4653,86.609,84.0965,86.1309,2326800.0],["2025-04-01",85.784,86.8997,85.3809,86.5059,1368600.0],["2025-04-02",85.6528,88.6247,85.4559,88.0341,1517200.0],["2025-04-03",84.3871,84.4058,80.3838,80.8339,3286000.0],["2025-04-04",79.2025,80.2151,77.1962,77.44,4564400.0],["2025-04-07",74.5899,79.9057,72.9867,76.5587,3939700.0],["2025-04-08",78.8932,79.3525,74.0743,75.2555,2991600.0],["2025-04-09",74.1211,85.0527,74.1211,84.5277,4855100.0],["2025-04-10",82.8777,83.0464,77.965,80.5807,3031900.0],["2025-04-11",80.5713,83.9183,79.4651,83.1964,2952500.0],["2025-04-14",83.8902,84.6215,82.4745,83.7402,2389000.0],["2025-04-15",83.9933,84.7434,81.9683,82.1089,1845100.0],["2025-04-16",81.2745,82.3433,79.5401,80.037,2017300.0],["2025-04-17",80.6276,81.7526,80.4026,80.7307,4903900.0],["2025-04-21",79.9432,80.4495,77.6837,78.3306,2005900.0],["2025-04-22",79.4276,81.4245,79.1275,80.7963,1931900.0],["2025-04-23",83.4027,84.9871,80.8339,81.2464,2854400.0],["2025-04-24",81.8839,84.359,81.4245,83.9277,1762400.0],["2025-04-25",83.7121,84.3777,82.3245,82.9152,1575600.0],["2025-04-28",82.9152,84.1246,82.3526,83.187,1251200.0],["2025-04-29",83.0277,83.7964,82.2777,83.3089,1563900.0],["2025-04-30",81.9776,83.2058,80.8714,83.0183,3447500.0],["2025-05-01",83.3183,83.8996,82.512,82.6152,2488600.0],["2025-05-02",85.2403,86.9747,83.9277,85.9247,3660600.0],["2025-05-05",85.5496,86.6747,84.6027,85.7184,1849900.0],["2025-05-06",85.0621,85.6903,84.4715,84.5277,1974200.0],["2025-05-07",85.0902,85.9528,84.884,85.709,1624800.0],["2025-05-08",86.2903,87.8466,85.7371,86.8716,1603900.0],["2025-05-09",87.0872,87.631,86.609,86.9466,958600.0],["2025-05-12",90.2373,91.6342,89.7966,91.0248,2060000.0],["2025-05-13",91.2123,92.0092,90.9592,91.1186,1910600.0],["2025-05-14",91.1186,91.4842,90.5185,91.2404,1466700.0],["2025-05-15",91.1936,91.6342,90.6498,91.5498,1343300.0],["2025-05-16",91.7842,92.0655,91.0529,91.9342,1493500.0],["2025-05-19",90.7623,92.103,90.4904,91.8405,936300.0],["2025-05-20",91.4748,91.878,90.6592,91.0248,929500.0],["2025-05-21",90.2467,91.1654,89.1029,89.1497,1793000.0],["2025-05-22",89.0747,89.1966,87.931,88.5591,1541000.0],["2025-05-23",86.7309,87.7528,86.7215,87.2091,1105500.0],["2025-05-27",88.2872,89.6841,87.6591,89.5904,1140900.0],["2025-05-28",89.6185,89.7779,88.0341,88.1278,901900.0],["2025-05-29",89.3185,89.3185,87.6028,88.4185,1125300.0],["2025-05-30",87.931,88.1185,86.834,87.7434,2885600.0],["2025-06-02",87.2091,87.2653,85.7278,86.3934,1687500.0],["2025-06-03",86.3934,88.3622,86.1403,87.7341,1454100.0],["2025-06-04",87.8935,88.3622,87.6216,87.931,1300300.0],["2025-06-05",88.2872,88.7841,87.1716,87.4153,1235100.0],["2025-06-06",88.6622,89.3748,87.5747,88.3904,1296000.0],["2025-06-09",88.981,89.5529,88.5497,89.0466,1078800.0],["2025-06-10",89.1497,89.9654,88.7185,89.9373,1201300.0],["2025-06-11",89.9373,90.0029,88.7841,89.1591,1525000.0],["2025-06-12",88.3716,88.9622,87.4528,88.6716,1258600.0],["2025-06-13",87.5218,88.244,86.6475,87.0276,1197000.0],["2025-06-16",87.8069,89.1468,87.5218,88.5766,1521700.0],["2025-06-17",88.6146,88.6146,86.752,87.0276,1122500.0],["2025-06-18",86.8851,88.377,86.2389,87.5598,1044900.0],["2025-06-20",88.396,88.7856,87.7023,88.5766,2605800.0],["2025-06-23",88.5576,89.3653,87.3887,89.3178,1325000.0],["2025-06-24",90.078,90.7813,89.7929,90.3726,1247200.0],["2025-06-25",90.6577,90.6577,89.5839,90.2301,1077300.0],["2025-06-26",90.7052,91.646,90.2871,91.3989,1111100.0],["2025-06-27",91.8361,92.0261,90.5722,91.3229,1899400.0],["2025-06-30",91.7315,92.1212,90.9618,91.703,1822000.0],["2025-07-01",91.1044,94.7915,91.1044,93.7652,2054200.0],["2025-07-02",94.1548,95.029,93.7747,94.991,1346000.0],["2025-07-03",95.4377,95.7418,94.6679,95.1716,924200.0],["2025-07-07",94.839,95.4757,93.328,93.9837,1346700.0],["2025-07-08",94.2783,95.5897,93.9362,94.782,1052900.0],["2025-07-09",95.1431,96.8346,95.01,96.407,1756600.0],["2025-07-10",96.9201,99.1058,96.7301,97.8419,1763800.0],["2025-07-11",96.9961,97.3953,95.7608,96.426,1540000.0],["2025-07-14",95.9983,97.5283,95.1906,97.1767,1712400.0],["2025-07-15",97.2147,97.6329,95.5897,95.6277,1578700.0],["2025-07-16",95.7418,98.0225,95.3427,97.9274,1995800.0],["2025-07-17",97.9179,101.529,97.2337,101.1204,2356000.0],["2025-07-18",101.3675,102.0042,100.3602,100.5122,4819400.0],["2025-07-21",100.7308,101.1964,99.4289,99.4954,1233600.0],["2025-07-22",99.7235,101.3675,99.7235,101.1489,1279700.0],["2025-07-23",101.6906,102.3368,101.3485,102.0137,1169000.0],["2025-07-24",102.0137,102.5553,101.4055,102.2132,1174700.0],["2025-07-25",102.2893,102.4413,100.5027,101.6146,1380300.0],["2025-07-28",101.7476,101.7476,99.9801,100.7308,1310100.0],["2025-07-29",101.3105,101.3105,99.2768,99.7045,1348000.0],["2025-07-30",99.9326,100.1701,98.3171,98.7352,1519800.0],["2025-07-31",98.2125,98.7162,96.2264,96.407,3974100.0],["2025-08-01",96.7966,98.0035,94.6489,97.9369,3037800.0],["2025-08-04",98.1555,100.8258,97.6519,100.6738,1916400.0],["2025-08-05",100.8828,101.472,99.752,100.3982,1410100.0],["2025-08-06",100.7213,100.7308,99.657,100.1796,1332100.0],["2025-08-07",101.0539,101.0824,98.6117,98.8872,1192000.0],["2025-08-08",99.2008,100.1606,98.7067,99.8375,1209700.0],["2025-08-11",99.9706,100.8068,99.5999,100.0371,1123700.0],["2025-08-12",100.6358,102.3653,100.4267,102.2893,1153500.0],["2025-08-13",102.5744,104.684,102.1562,104.4844,1344800.0],["2025-08-14",103.6387,103.8763,103.0685,103.6387,948100.0],["2025-08-15",103.9998,103.9998,101.5766,101.7191,1205900.0],["2025-08-18",101.5576,101.8236,100.9018,101.339,920200.0],["2025-08-19",101.3675,102.0992,100.6833,101.0159,897200.0],["2025-08-20",100.9019,101.3105,99.866,100.5027,1232900.0],["2025-08-21",100.5027,100.5027,98.8872,99.3339,985100.0],["2025-08-22",99.923,103.4771,99.7805,102.907,1333300.0],["2025-08-25",102.5078,103.0305,101.8141,102.1182,1030300.0],["2025-08-26",101.7666,103.5247,101.5385,103.1635,1531000.0],["2025-08-27",103.1065,104.2849,102.964,103.9333,933600.0],["2025-08-28",104.1994,104.2754,102.4318,102.8975,976300.0],["2025-08-29",102.7834,103.3536,101.8807,102.2703,1171800.0],["2025-09-02",100.6833,101.1489,99.4099,100.3507,1348700.0],["2025-09-03",100.0086,100.8733,99.3529,100.1321,994500.0],["2025-09-04",109.5495,112.3433,105.0166,105.9764,5280300.0],["2025-09-05",106.2235,106.442,102.3748,102.7834,2070600.0],["2025-09-08",102.7834,103.7432,102.2323,102.7929,1587100.0],["2025-09-09",102.3178,103.6197,101.548,101.8236,1345000.0],["2025-09-10",101.4435,102.4128,100.9969,101.339,1396900.0],["2025-09-11",101.339,101.7761,99.4004,100.4362,2353700.0],["2025-09-12",100.1416,100.8163,99.7805,100.3792,1123000.0],["2025-09-15",100.6485,100.9274,99.5039,100.1964,1232200.0],["2025-09-16",100.2445,100.6389,99.3404,99.7347,1137900.0],["2025-09-17",99.9271,102.3414,99.7828,100.8601,1565500.0],["2025-09-18",101.4661,102.5626,101.1294,101.7546,1771800.0],["2025-09-19",101.9278,102.1971,100.5716,101.947,2405300.0],["2025-09-22",101.5911,101.8701,100.8986,101.2737,1174600.0],["2025-09-23",101.2737,102.274,100.1099,100.6677,1130300.0],["2025-09-24",100.6581,101.3314,99.1672,99.5039,1353800.0],["2025-09-25",99.0903,99.8309,98.7729,99.273,1160200.0],["2025-09-26",99.5328,100.3503,98.8114,99.5231,1139300.0],["2025-09-29",99.9175,99.9464,98.9364,99.5712,1365300.0],["2025-09-30",99.552,99.8213,97.3878,98.7248,1458100.0],["2025-10-01",98.3785,98.9075,97.1858,97.2147,1503300.0],["2025-10-02",97.2435,98.3497,96.8299,97.8303,1796700.0],["2025-10-03",98.2535,99.3596,97.8206,99.3404,1100800.0],["2025-10-06",100.3888,101.8027,99.5135,101.6585,1551500.0],["2025-10-07",102.0143,103.0147,101.3603,101.745,1473100.0],["2025-10-08",102.0913,103.5437,101.6007,101.7835,1184900.0],["2025-10-09",102.149,102.7646,101.3026,101.9663,1332800.0],["2025-10-10",102.7165,105.0249,97.3782,97.561,2081200.0],["2025-10-13",100.5619,102.2067,99.879,101.341,1622100.0],["2025-10-14",100.4946,103.1109,100.2734,102.0817,1195100.0],["2025-10-15",102.8415,103.3417,100.4177,101.6777,960600.0],["2025-10-16",102.1105,102.2644,98.8883,99.2153,1136400.0],["2025-10-17",99.0999,100.1003,97.6764,99.7444,4353700.0],["2025-10-20",100.0041,100.9178,99.9367,100.2638,1130700.0],["2025-10-21",100.0425,100.9948,99.9848,100.2734,981500.0],["2025-10-22",99.7732,99.9079,97.9361,98.8402,1345700.0],["2025-10-23",98.9172,99.4077,98.0034,98.5805,1038000.0],["2025-10-24",99.7251,100.3792,99.2153,99.6001,1054000.0],["2025-10-27",101.0236,101.9566,100.5138,100.9082,1272200.0],["2025-10-28",100.8505,101.3218,99.7732,100.9563,1161500.0],["2025-10-29",100.7639,100.9852,99.3692,99.5616,1873900.0],["2025-10-30",99.35,99.9752,98.1092,98.2342,2113200.0],["2025-10-31",98.9364,100.1964,95.2236,98.619,3530500.0],["2025-11-03",98.3016,98.3016,96.2624,97.8303,1739400.0],["2025-11-04",97.1666,98.6382,96.4933,97.407,1784900.0],["2025-11-05",97.6187,98.821,96.955,98.4747,1615800.0],["2025-11-06",98.2439,99.1961,97.4071,98.2535,1440500.0],["2025-11-07",97.8399,98.8306,96.9069,98.744,1842900.0],["2025-11-10",99.3981,99.7925,97.6283,99.0711,1661700.0],["2025-11-11",99.3596,100.1002,99.2634,99.7155,1185500.0],["2025-11-12",99.9367,101.2545,99.9367,100.7735,1431300.0],["2025-11-13",100.5235,101.2352,99.6578,99.7636,1215000.0],["2025-11-14",98.6286,99.3019,97.686,97.8399,1544500.0],["2025-11-17",97.7918,97.7918,92.896,93.7039,2173300.0],["2025-11-18",92.8575,94.7331,92.2707,93.7616,1586200.0],["2025-11-19",93.9059,94.4157,93.2037,93.6943,1892200.0],["2025-11-20",94.9832,95.9162,93.0883,93.5981,1747800.0],["2025-11-21",94.0117,97.0416,93.9348,96.4837,2143600.0],["2025-11-24",96.7915,97.0319,95.6084,96.6183,2128900.0],["2025-11-25",96.4356,97.5802,95.8104,97.2724,1691000.0],["2025-11-26",97.2724,98.4458,97.2724,98.1958,1401000.0],["2025-11-28",98.1958,99.1769,98.1284,98.4747,936700.0],["2025-12-01",97.5802,98.9075,97.484,97.7148,1945200.0],["2025-12-02",98.3208,99.2923,97.7245,98.5613,1724800.0],["2025-12-03",98.7152,101.1775,98.7152,101.0429,1953900.0],["2025-12-04",101.2256,102.3029,100.7928,101.7546,1440400.0],["2025-12-05",101.62,103.0147,101.2256,102.5145,1528800.0],["2025-12-08",102.6684,102.8127,100.4273,100.5331,1636800.0],["2025-12-09",100.5139,101.8124,100.5139,101.3507,1410800.0],["2025-12-10",99.956,100.8986,97.3012,99.6097,3539900.0],["2025-12-11",98.9653,101.6873,98.9653,100.9563,1990100.0],["2025-12-12",101.1102,101.6969,100.3888,100.8986,1707100.0],["2025-12-15",101.2394,102.6317,100.402,100.8889,2521000.0],["2025-12-16",101.5022,101.7262,100.4118,101.1809,3712900.0],["2025-12-17",101.5315,103.2645,101.0349,101.1615,2089100.0],["2025-12-18",101.7749,102.6317,100.4799,100.5968,1280400.0],["2025-12-19",100.5968,101.0544,99.8763,100.5578,2644100.0],["2025-12-22",100.3826,102.067,100.2852,102.0378,2086900.0],["2025-12-23",102.0572,102.4272,101.2296,101.288,1633700.0],["2025-12-24",101.5509,102.0767,100.8889,101.9209,534600.0],["2025-12-26",102.0183,102.6414,101.5022,101.9891,760200.0],["2025-12-29",101.8138,102.1741,101.4244,101.7749,1145800.0],["2025-12-30",101.5996,101.7457,100.8596,100.9083,1703000.0],["2025-12-31",101.0738,101.1225,99.6231,99.6815,1155100.0],["2026-01-02",99.7692,101.8917,99.0389,101.8722,1323700.0],["2026-01-05",101.512,105.3579,101.2588,103.6832,2652400.0],["2026-01-06",103.8195,106.4386,103.7222,106.1368,1667000.0],["2026-01-07",105.8739,106.2342,101.5996,103.2061,2147100.0],["2026-01-08",103.0406,106.0686,102.6512,105.7084,1529300.0],["2026-01-09",105.9323,106.5749,104.4524,104.4816,2065100.0],["2026-01-12",105.1242,105.1242,103.3522,104.024,1499500.0],["2026-01-13",103.9558,104.0435,99.8763,100.7818,2539300.0],["2026-01-14",100.402,103.3522,100.3728,103.284,2277500.0],["2026-01-15",104.1408,105.2703,103.8195,104.4913,1236400.0],["2026-01-16",104.6179,104.8808,103.2061,103.6832,1892800.0],["2026-01-20",102.4077,102.4077,100.6454,100.9473,2214900.0],["2026-01-21",102.028,103.9071,101.4146,103.3327,1357600.0],["2026-01-22",103.7124,105.3189,103.6151,104.2771,1223900.0],["2026-01-23",104.0435,104.3063,102.8167,102.8459,972300.0],["2026-01-26",102.9335,103.469,102.3006,103.2937,1087000.0],["2026-01-27",103.4593,103.8779,101.473,102.5343,1106900.0],["2026-01-28",102.6219,103.2451,101.843,102.4759,1135000.0],["2026-01-29",103.138,104.0337,101.3854,102.0572,2268800.0],["2026-01-30",101.8235,103.3814,100.9083,102.8946,2630600.0],["2026-02-02",102.4759,104.1311,101.9404,103.839,2001500.0],["2026-02-03",103.6832,104.3842,98.2405,99.9542,3898700.0],["2026-02-04",95.2709,96.3906,90.5488,94.4628,5509500.0],["2026-02-05",93.645,94.0052,89.283,89.5946,3357000.0],["2026-02-06",91.2985,92.7103,90.3248,92.0871,3272800.0],["2026-02-09",91.8534,94.0928,91.5224,93.2847,2587900.0],["2026-02-10",93.421,95.0957,93.2263,94.0928,2301400.0],["2026-02-11",93.6547,93.7715,91.2011,91.3179,2333000.0],["2026-02-12",91.5419,92.6324,90.2275,90.7046,3388700.0],["2026-02-13",90.7046,91.5808,89.7504,91.2887,2668500.0],["2026-02-17",91.649,92.0579,90.3054,91.3374,2237000.0],["2026-02-18",91.7853,93.1192,91.2401,92.4279,1684000.0],["2026-02-19",91.5906,91.9898,90.6267,91.8729,1187100.0],["2026-02-20",91.6587,93.236,90.7435,92.866,1329000.0],["2026-02-23",92.3403,92.5642,89.7699,90.6072,2376700.0],["2026-02-24",90.4904,92.4961,89.9646,92.3013,2059000.0],["2026-02-25",92.3987,93.2165,91.9021,92.7589,1360200.0],["2026-02-26",93.4697,94.346,92.7395,93.9176,1590300.0],["2026-02-27",92.6032,92.866,90.9772,92.1358,3103400.0],["2026-03-02",90.8798,93.2847,90.5488,92.4182,1494100.0],["2026-03-03",90.578,91.8242,89.8964,90.9577,2262800.0],["2026-03-04",91.5419,91.5808,89.507,89.5654,2529800.0],["2026-03-05",89.1857,90.5974,88.8254,89.6141,1931400.0],["2026-03-06",88.2802,88.4457,86.5568,88.0173,2087300.0],["2026-03-09",86.3329,88.6988,84.6485,88.1633,2450900.0],["2026-03-10",88.2802,88.5139,86.6834,86.7905,2419400.0],["2026-03-11",86.8295,87.5305,85.3787,86.9755,2369400.0],["2026-03-12",85.7682,86.9366,85.3982,85.5929,2527400.0],["2026-03-13",86.6639,87.5499,86.1966,86.255,2332700.0],["2026-03-16",87.2234,87.589,86.1068,86.3439,2311400.0],["2026-03-17",87.3123,88.5376,86.8677,87.342,2496000.0],["2026-03-18",86.4131,87.8261,86.3933,86.4724,2479500.0],["2026-03-19",85.9684,87.006,85.3064,86.0574,2483400.0],["2026-03-20",85.919,86.423,84.2096,85.1681,9438300.0],["2026-03-23",86.5613,87.7273,85.7016,86.9368,2212700.0],["2026-03-24",86.087,88.0534,85.6621,87.7471,2563100.0],["2026-03-25",88.8736,89.4961,87.3815,88.5179,2626500.0],["2026-03-26",88.3301,89.8024,87.9645,89.1601,3010400.0],["2026-03-27",88.5475,89.1799,87.1641,87.4012,2916500.0],["2026-03-30",88.3894,89.3182,87.5594,87.9744,3014200.0],["2026-03-31",89.1009,90.2866,88.1226,89.0712,3203900.0],["2026-04-01",89.3084,90.168,88.587,88.8044,2538900.0],["2026-04-02",87.4507,89.8321,86.7095,89.1009,2107000.0],["2026-04-06",88.9724,89.2985,88.0732,88.2708,1907800.0],["2026-04-07",88.1621,88.5376,86.5514,88.1621,2927000.0],["2026-04-08",90.2866,91.2945,89.674,90.7214,2269000.0],["2026-04-09",90.2669,91.4526,89.6839,91.0673,2134700.0],["2026-04-10",91.0673,92.1937,90.3558,90.4052,1658000.0],["2026-04-13",90.4546,93.3301,90.1582,93.2511,2017200.0],["2026-04-14",93.7847,95.1977,93.4388,94.7036,1851800.0],["2026-04-15",95.0791,95.7708,94.3677,94.9704,1540400.0],["2026-04-16",95.1483,95.4941,93.9428,94.6147,1345500.0],["2026-04-17",95.1088,96.8084,94.8914,95.8301,2109800.0],["2026-04-20",95.504,97.0752,95.3854,96.9368,1621200.0],["2026-04-21",97.1938,98.9823,96.9566,97.9645,2789700.0],["2026-04-22",98.8143,99.6147,97.7273,99.0515,1653900.0],["2026-04-23",98.8835,99.3874,97.4803,98.3103,2198300.0],["2026-04-24",98.3202,98.7056,97.5594,97.8854,1518900.0],["2026-04-27",97.6878,100.4447,97.6878,100.1582,1965100.0],["2026-04-28",100.5337,100.6621,98.9032,99.5752,2327400.0],["2026-04-29",99.0712,100.1483,98.3993,99.2787,2550200.0],["2026-04-30",100.0989,102.0554,98.6068,101.6601,4390300.0],["2026-05-01",102.5198,102.9052,101.0574,102.1937,2252200.0],["2026-05-04",101.5613,102.5791,100.8301,101.8578,1783800.0],["2026-05-05",102.0159,103.2017,100.5732,102.8756,1888000.0],["2026-05-06",103.6364,105.6621,103.2906,104.8716,2120000.0],["2026-05-07",104.2293,105.0396,101.4922,102.3617,2123100.0],["2026-05-08",102.7866,104.3183,101.0969,104.0811,1506100.0],["2026-05-11",104.0416,104.4566,103.3104,103.508,1401000.0],["2026-05-12",102.7274,102.8953,99.506,101.6206,2865600.0],["2026-05-13",101.4428,102.8756,100.4546,101.7886,2611600.0],["2026-05-14",102.4408,102.757,100.9289,101.1957,2075100.0],["2026-05-15",100.6918,101.3736,100.01,100.8005,2047100.0],["2026-05-18",100.1088,101.4131,99.6246,101.1661,1677300.0],["2026-05-19",100.4941,101.2649,99.5455,100.5139,1731700.0],["2026-05-20",100.7115,101.8677,99.674,100.6226,1604300.0],["2026-05-21",100.2372,100.919,99.3084,100.7412,1340400.0],["2026-05-22",101.3341,102.4111,100.8301,102.1641,2006100.0],["2026-05-26",102.836,103.2412,102.0258,102.589,1260900.0],["2026-05-27",102.9349,104.0416,102.4408,103.2609,1277300.0],["2026-05-28",102.5692,102.9941,101.7688,102.3222,1617100.0],["2026-05-29",102.0851,104.6937,102.0357,103.2906,4242700.0],["2026-06-01",102.6285,104.4171,102.2036,102.6878,2508800.0],["2026-06-02",103.004,104.0416,102.5396,103.0732,1542800.0],["2026-06-03",101.7787,102.9052,100.4349,102.7768,2182700.0],["2026-06-04",103.7945,106.9171,103.34,105.6918,1554500.0],["2026-06-05",105.257,105.9586,103.9922,104.7333,1482900.0],["2026-06-08",104.7135,105.257,103.8341,104.1997,1690400.0],["2026-06-09",104.9902,106.2847,103.3598,104.6542,1834200.0],["2026-06-10",104.921,107.8064,104.0416,105.1681,2988600.0],["2026-06-11",105.6226,107.0357,104.506,106.9862,2155700.0],["2026-06-12",107.8064,109.1997,107.4606,108.34,2020900.0],["2026-06-15",109.62,110.85,108.48,108.61,2013100.0],["2026-06-16",109.42,110.0,108.57,108.94,1521800.0],["2026-06-17",108.3,109.64,107.78,108.12,2407600.0],["2026-06-18",109.09,109.33,106.76,107.65,4637900.0],["2026-06-22",108.0,109.58,107.71,107.99,2433900.0],["2026-06-23",107.2,107.9,105.9,106.0,2130000.0],["2026-06-24",106.05,106.53,104.4,105.2,1881100.0],["2026-06-25",106.14,108.48,105.85,106.34,1772300.0],["2026-06-26",106.46,110.73,106.15,110.27,3831900.0],["2026-06-29",110.11,114.55,109.86,114.38,4035300.0],["2026-06-30",114.37,116.59,113.14,113.69,2928000.0],["2026-07-01",112.97,117.54,112.97,116.11,2185400.0],["2026-07-02",116.39,118.64,116.39,118.55,1450100.0],["2026-07-06",118.51,120.42,117.78,119.12,2109572.224092],["2026-07-07",119.96,121.17,119.42,120.16,1758401.272232],["2026-07-08",119.77,119.77,116.11,117.96,1952167.66759],["2026-07-09",118.01,120.12,116.83,117.05,2921915.218483],["2026-07-10",118.98,119.9,118.43,118.55,1785471.80407],["2026-07-13",118.55,119.06,113.06,113.65,2793392.404933],["2026-07-14",114.4,116.4908,114.27,116.07,2152067.510666],["2026-07-15",117.91,119.74,117.7601,118.58,1693517.508999],["2026-07-16",118.58,119.97,118.58,118.87,1734797.600317],["2026-07-17",117.73,118.46,116.33,117.35,2144537.908152],["2026-07-20",118,118,115.955,116.49,1607478.83462],["2026-07-21",116.5,117.96,116.24,117.61,1914620.890246],["2026-07-22",116.94,117.785,115.635,116.01,1339947.302892],["2026-07-23",115.24,115.56,113.88,114.95,1045171.951534],["2026-07-24",115.5,116.91,114.96,116.5,1430969.041441],["2026-07-27",117.85,119.4,117.075,119.21,1234405.353397],["2026-07-28",119.52,122,119.19,121.68,2916325.011393],["2026-07-29",120.07,121.5,118.605,118.87,1891857.007712],["2026-07-30",119.5,119.88,117.73,119.28,2536566.936098],["2026-07-31",115.125,116.07,110.25,111.75,5188203.50844],["2026-08-03",111.75,114.1,110.43,113.51,2493859.889524],["2026-08-04",114.18,116.135,112.49,115.79,2557289.758409],["2026-08-05",115.47,116.92,114.88,114.98,1699626.030072],["2026-08-06",115.54,115.86,113.07,113.62,2405346.283711],["2026-08-07",114.22,114.4364,112.835,114.02,1563915.341453],["2026-08-10",113.63,114.2,113.465,114.01,195114.394855],["2026-08-11",113.71,115.01,113.56,113.75,1085892.982178],["2026-08-12",114,114.11,110.825,111.42,1586856.557182],["2026-08-13",112.19,112.43,109.7301,111.3,1538226.956344],["2026-08-14",110.93,111.465,109.76,110.56,1027387.550345]]}