{"t":"UNM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-11-06",2.9582,2.9975,2.8797,2.932,17902800.0],["1986-11-07",2.932,2.932,2.8666,2.9189,6288000.0],["1986-11-10",2.8928,2.8928,2.8273,2.8404,3060000.0],["1986-11-11",2.8404,2.8797,2.8404,2.8797,1130000.0],["1986-11-12",2.8797,2.9059,2.8535,2.8797,2082800.0],["1986-11-13",2.8666,2.8666,2.8535,2.8535,891200.0],["1986-11-14",2.8535,2.8797,2.8404,2.8797,952000.0],["1986-11-17",2.8535,2.8666,2.8273,2.8273,1055200.0],["1986-11-18",2.8273,2.8404,2.7619,2.775,2426400.0],["1986-11-19",2.775,2.775,2.7226,2.7357,2026000.0],["1986-11-20",2.7619,2.788,2.7357,2.775,3253600.0],["1986-11-21",2.8142,2.8142,2.788,2.8142,639600.0],["1986-11-24",2.8011,2.8142,2.788,2.788,660000.0],["1986-11-25",2.788,2.8142,2.7488,2.8011,1080000.0],["1986-11-26",2.8011,2.8273,2.7488,2.8011,963200.0],["1986-11-28",2.8011,2.8142,2.788,2.8142,521600.0],["1986-12-01",2.8011,2.8273,2.8011,2.8273,662000.0],["1986-12-02",2.8273,2.8797,2.8273,2.8797,1161200.0],["1986-12-03",2.8797,2.9582,2.8797,2.9189,1210400.0],["1986-12-04",2.9189,2.9189,2.8797,2.8928,1446400.0],["1986-12-05",2.8797,2.8928,2.8666,2.8666,737600.0],["1986-12-08",2.8535,2.8666,2.8273,2.8273,703600.0],["1986-12-09",2.8273,2.8404,2.8273,2.8273,444800.0],["1986-12-10",2.8273,2.8404,2.8142,2.8142,902400.0],["1986-12-11",2.8273,2.8404,2.7619,2.8011,550400.0],["1986-12-12",2.8011,2.8273,2.788,2.8273,356800.0],["1986-12-15",2.8142,2.8273,2.788,2.8142,521200.0],["1986-12-16",2.8011,2.8142,2.775,2.788,835600.0],["1986-12-17",2.788,2.788,2.775,2.775,803600.0],["1986-12-18",2.775,2.788,2.7357,2.7619,1108000.0],["1986-12-19",2.7226,2.775,2.7226,2.775,556000.0],["1986-12-22",2.7488,2.7488,2.7226,2.7488,1456000.0],["1986-12-23",2.7357,2.7488,2.7226,2.7488,574000.0],["1986-12-24",2.8011,2.8011,2.7226,2.7357,322400.0],["1986-12-26",2.7226,2.7488,2.7226,2.7488,486000.0],["1986-12-29",2.7357,2.7357,2.7095,2.7357,693200.0],["1986-12-30",2.7357,2.7488,2.6964,2.7488,910000.0],["1986-12-31",2.7226,2.8142,2.7226,2.8142,841600.0],["1987-01-02",2.8011,2.8535,2.775,2.8535,264800.0],["1987-01-05",2.8535,2.9189,2.8535,2.9059,668400.0],["1987-01-06",2.8797,2.9189,2.8666,2.9189,554400.0],["1987-01-07",2.9059,2.9975,2.9059,2.9975,748400.0],["1987-01-08",2.9844,3.1676,2.9713,3.1676,596800.0],["1987-01-09",3.1546,3.2462,3.1022,3.1938,759600.0],["1987-01-12",3.1676,3.2593,3.1676,3.1938,1196800.0],["1987-01-13",3.1676,3.1807,3.076,3.1022,504800.0],["1987-01-14",3.1284,3.1807,3.1153,3.1415,611600.0],["1987-01-15",3.1284,3.1807,3.1284,3.1415,463200.0],["1987-01-16",3.1546,3.2069,3.1153,3.1938,412800.0],["1987-01-19",3.1676,3.1938,3.1415,3.1676,161600.0],["1987-01-20",3.1913,3.2044,3.165,3.1913,642000.0],["1987-01-21",3.1781,3.2044,3.165,3.165,505200.0],["1987-01-22",3.165,3.165,3.0994,3.1256,618000.0],["1987-01-23",3.1387,3.2044,3.1256,3.2044,573200.0],["1987-01-26",3.1519,3.1519,3.0994,3.0994,594800.0],["1987-01-27",3.0731,3.1519,3.06,3.1387,488400.0],["1987-01-28",3.1256,3.165,3.1256,3.1256,462000.0],["1987-01-29",3.1125,3.1519,3.0994,3.0994,574000.0],["1987-01-30",3.0994,3.1387,3.0862,3.0994,265600.0],["1987-02-02",3.1519,3.165,3.0862,3.165,900000.0],["1987-02-03",3.1781,3.2044,3.1519,3.165,1131600.0],["1987-02-04",3.1519,3.1519,3.1125,3.1387,498800.0],["1987-02-05",3.0862,3.165,3.0731,3.1125,1638800.0],["1987-02-06",3.1256,3.165,3.1125,3.165,673600.0],["1987-02-09",3.1387,3.1781,3.1125,3.1519,487600.0],["1987-02-10",3.1387,3.1519,3.1256,3.1387,300800.0],["1987-02-11",3.1387,3.165,3.1387,3.1519,228000.0],["1987-02-12",3.165,3.1913,3.1519,3.165,324800.0],["1987-02-13",3.165,3.2569,3.165,3.2569,402800.0],["1987-02-17",3.2569,3.2832,3.1519,3.1519,933200.0],["1987-02-18",3.1781,3.1781,3.0862,3.0994,702400.0],["1987-02-19",3.0731,3.2963,2.9812,3.2569,1086400.0],["1987-02-20",3.2569,3.2569,3.0206,3.0468,3002000.0],["1987-02-23",3.0074,3.0074,2.9418,2.9418,1918000.0],["1987-02-24",2.9549,2.9549,2.9155,2.9286,962400.0],["1987-02-25",2.9286,2.9418,2.9155,2.9418,559200.0],["1987-02-26",2.9549,2.9549,2.9024,2.9155,506800.0],["1987-02-27",2.9286,2.9418,2.863,2.9024,1080400.0],["1987-03-02",2.8892,2.9155,2.8892,2.9155,962800.0],["1987-03-03",2.8892,2.8892,2.8367,2.8892,1147600.0],["1987-03-04",2.8892,2.8892,2.8498,2.8892,1585200.0],["1987-03-05",2.8761,2.8892,2.8367,2.8892,1385200.0],["1987-03-06",2.8892,2.9286,2.8761,2.9286,925600.0],["1987-03-09",2.9155,2.9155,2.8498,2.8892,308800.0],["1987-03-10",2.8892,2.8892,2.863,2.8892,274800.0],["1987-03-11",2.8892,2.8892,2.8236,2.8367,606800.0],["1987-03-12",2.8367,2.8367,2.7448,2.8367,1380000.0],["1987-03-13",2.8104,2.8236,2.7316,2.7579,2095200.0],["1987-03-16",2.7316,2.7448,2.6791,2.7054,633200.0],["1987-03-17",2.6791,2.6922,2.5872,2.6266,5080000.0],["1987-03-18",2.6397,2.6397,2.6134,2.6266,1716000.0],["1987-03-19",2.6134,2.6266,2.6003,2.6134,1080800.0],["1987-03-20",2.6266,2.6397,2.6003,2.6003,2166000.0],["1987-03-23",2.6134,2.6922,2.5478,2.666,1253200.0],["1987-03-24",2.666,2.666,2.5872,2.5872,989200.0],["1987-03-25",2.6003,2.6003,2.5084,2.5215,4800000.0],["1987-03-26",2.5478,2.7054,2.5478,2.6528,2068400.0],["1987-03-27",2.6791,2.7054,2.6528,2.6528,1125200.0],["1987-03-30",2.574,2.6528,2.574,2.5872,1591200.0],["1987-03-31",2.5872,2.6266,2.574,2.6003,2194800.0],["1987-04-01",2.5609,2.6134,2.5346,2.5478,507600.0],["1987-04-02",2.6266,2.6266,2.574,2.6266,2248400.0],["1987-04-03",2.6266,2.7054,2.6266,2.6791,1008000.0],["1987-04-06",2.7054,2.7054,2.6134,2.6134,526400.0],["1987-04-07",2.6134,2.6266,2.5609,2.6003,485200.0],["1987-04-08",2.6134,2.6134,2.574,2.574,373200.0],["1987-04-09",2.5872,2.6134,2.574,2.6003,819200.0],["1987-04-10",2.574,2.5872,2.574,2.5872,434800.0],["1987-04-13",2.574,2.574,2.4952,2.4952,1598400.0],["1987-04-14",2.469,2.469,2.2982,2.4164,554400.0],["1987-04-15",2.4558,2.4558,2.4427,2.4558,293200.0],["1987-04-16",2.469,2.469,2.4427,2.4558,418800.0],["1987-04-20",2.4296,2.4821,2.4296,2.469,255600.0],["1987-04-21",2.44,2.4663,2.4268,2.44,228800.0],["1987-04-22",2.3213,2.3608,2.3213,2.3213,1181600.0],["1987-04-23",2.3344,2.3476,2.2817,2.2949,474800.0],["1987-04-24",2.2817,2.2949,2.2553,2.2817,985200.0],["1987-04-27",2.2685,2.3344,2.2685,2.3081,1000000.0],["1987-04-28",2.3081,2.3213,2.2421,2.2553,379600.0],["1987-04-29",2.2553,2.2949,2.2553,2.2949,794000.0],["1987-04-30",2.2949,2.2949,2.2553,2.2553,512800.0],["1987-05-01",2.2553,2.2553,2.1894,2.2157,402000.0],["1987-05-04",2.2157,2.2157,2.1498,2.1498,627200.0],["1987-05-05",2.1498,2.2685,2.1498,2.2553,958000.0],["1987-05-06",2.2289,2.2685,2.1894,2.2289,458800.0],["1987-05-07",2.2685,2.3213,2.2026,2.2421,1118000.0],["1987-05-08",2.2553,2.4268,2.2289,2.3872,1123600.0],["1987-05-11",2.4136,2.4136,2.3081,2.4004,386400.0],["1987-05-12",2.3872,2.4004,2.3608,2.4004,381200.0],["1987-05-13",2.4004,2.4136,2.4004,2.4004,485600.0],["1987-05-14",2.4136,2.44,2.4136,2.4268,446000.0],["1987-05-15",2.4268,2.4268,2.374,2.4004,280400.0],["1987-05-18",2.3872,2.4004,2.374,2.374,319600.0],["1987-05-19",2.374,2.3872,2.3608,2.374,484800.0],["1987-05-20",2.3476,2.3476,2.2817,2.2817,549600.0],["1987-05-21",2.2949,2.3476,2.2817,2.3344,293600.0],["1987-05-22",2.3213,2.3344,2.3213,2.3344,409200.0],["1987-05-26",2.3476,2.4268,2.3476,2.4268,730400.0],["1987-05-27",2.44,2.4663,2.4268,2.44,240000.0],["1987-05-28",2.44,2.4927,2.44,2.4663,234400.0],["1987-05-29",2.4927,2.5323,2.4795,2.4795,311600.0],["1987-06-01",2.4795,2.4795,2.4136,2.4136,1511200.0],["1987-06-02",2.44,2.44,2.3476,2.3476,706800.0],["1987-06-03",2.374,2.3872,2.3608,2.374,301600.0],["1987-06-04",2.374,2.4004,2.3608,2.374,450400.0],["1987-06-05",2.374,2.4004,2.374,2.3872,199200.0],["1987-06-08",2.374,2.4004,2.3476,2.3476,239600.0],["1987-06-09",2.3476,2.4268,2.3476,2.4136,366800.0],["1987-06-10",2.4004,2.4663,2.4004,2.44,477600.0],["1987-06-11",2.44,2.5059,2.44,2.4795,354800.0],["1987-06-12",2.5059,2.5191,2.4663,2.5059,245600.0],["1987-06-15",2.5191,2.5455,2.5191,2.5191,265200.0],["1987-06-16",2.5059,2.5323,2.5059,2.5059,403600.0],["1987-06-17",2.5059,2.5323,2.5059,2.5323,464000.0],["1987-06-18",2.5059,2.5191,2.5059,2.5191,170000.0],["1987-06-19",2.5323,2.6246,2.5059,2.6246,1003200.0],["1987-06-22",2.5982,2.6114,2.5718,2.6114,253600.0],["1987-06-23",2.585,2.6246,2.5323,2.5323,906800.0],["1987-06-24",2.5323,2.585,2.5323,2.5323,305600.0],["1987-06-25",2.5587,2.5718,2.5059,2.5191,229200.0],["1987-06-26",2.5323,2.5323,2.5191,2.5323,251600.0],["1987-06-29",2.5323,2.5323,2.5059,2.5191,105200.0],["1987-06-30",2.5191,2.5323,2.5059,2.5191,366800.0],["1987-07-01",2.5323,2.5455,2.5191,2.5323,314400.0],["1987-07-02",2.5455,2.5718,2.5455,2.5455,226800.0],["1987-07-06",2.5587,2.5718,2.5455,2.5718,60000.0],["1987-07-07",2.5587,2.5587,2.5323,2.5323,112800.0],["1987-07-08",2.5323,2.5455,2.5323,2.5323,548800.0],["1987-07-09",2.5455,2.5455,2.5323,2.5323,773200.0],["1987-07-10",2.5323,2.5455,2.5191,2.5191,1914800.0],["1987-07-13",2.5323,2.5323,2.5191,2.5323,717600.0],["1987-07-14",2.5191,2.5455,2.5191,2.5323,350800.0],["1987-07-15",2.5191,2.5323,2.4927,2.4927,284000.0],["1987-07-16",2.5059,2.5191,2.5059,2.5059,280000.0],["1987-07-17",2.5191,2.5323,2.4927,2.5059,476800.0],["1987-07-20",2.4927,2.5059,2.4795,2.4927,324800.0],["1987-07-21",2.4768,2.5033,2.4768,2.4768,255200.0],["1987-07-22",2.4636,2.4768,2.4503,2.4636,286400.0],["1987-07-23",2.4636,2.4768,2.4371,2.4371,1154800.0],["1987-07-24",2.4503,2.4503,2.4238,2.4238,222400.0],["1987-07-27",2.4106,2.4503,2.4106,2.4503,306000.0],["1987-07-28",2.4371,2.4636,2.4371,2.4371,331600.0],["1987-07-29",2.4636,2.4636,2.4238,2.4371,285200.0],["1987-07-30",2.4371,2.4901,2.4371,2.4768,1198400.0],["1987-07-31",2.5033,2.5033,2.4503,2.5033,863600.0],["1987-08-03",2.5298,2.5563,2.5033,2.5298,99600.0],["1987-08-04",2.5033,2.6225,2.5033,2.596,1003600.0],["1987-08-05",2.6225,2.6358,2.596,2.6093,351600.0],["1987-08-06",2.6225,2.6887,2.6093,2.649,486800.0],["1987-08-07",2.6358,2.7152,2.6358,2.6358,321600.0],["1987-08-10",2.6887,2.8477,2.6887,2.8079,1128000.0],["1987-08-11",2.8212,2.8477,2.7815,2.8079,767200.0],["1987-08-12",2.7815,2.9007,2.702,2.8477,1461200.0],["1987-08-13",2.8212,2.8477,2.7947,2.8212,233200.0],["1987-08-14",2.7815,2.8079,2.702,2.702,303600.0],["1987-08-17",2.7417,2.7815,2.7152,2.7152,189200.0],["1987-08-18",2.7815,2.7815,2.702,2.702,263200.0],["1987-08-19",2.6623,2.7152,2.649,2.649,440800.0],["1987-08-20",2.6887,2.6887,2.6225,2.6358,437600.0],["1987-08-21",2.6623,2.702,2.649,2.702,250000.0],["1987-08-24",2.702,2.7417,2.702,2.7285,154400.0],["1987-08-25",2.7285,2.7682,2.7152,2.7682,228800.0],["1987-08-26",2.7682,2.8212,2.7682,2.7815,243600.0],["1987-08-27",2.7815,2.8079,2.755,2.7815,419600.0],["1987-08-28",2.7682,2.7682,2.755,2.755,338000.0],["1987-08-31",2.755,2.7947,2.7285,2.7947,306800.0],["1987-09-01",2.7815,2.7947,2.755,2.755,745200.0],["1987-09-02",2.755,2.755,2.6755,2.6755,344400.0],["1987-09-03",2.6755,2.6887,2.649,2.6623,170400.0],["1987-09-04",2.6887,2.6887,2.6225,2.6623,207600.0],["1987-09-08",2.649,2.649,2.5563,2.5828,242400.0],["1987-09-09",2.596,2.6623,2.5828,2.6623,303600.0],["1987-09-10",2.6755,2.6755,2.649,2.649,609200.0],["1987-09-11",2.649,2.649,2.5563,2.6225,259200.0],["1987-09-14",2.6755,2.6755,2.596,2.6358,155200.0],["1987-09-15",2.6093,2.6093,2.5563,2.5695,89600.0],["1987-09-16",2.5828,2.596,2.5033,2.5695,351600.0],["1987-09-17",2.5695,2.5828,2.5563,2.5828,303600.0],["1987-09-18",2.5695,2.596,2.5166,2.5166,3138000.0],["1987-09-21",2.5166,2.5166,2.4371,2.4503,374400.0],["1987-09-22",2.4768,2.5166,2.4503,2.5033,749600.0],["1987-09-23",2.5033,2.5298,2.4503,2.5033,371200.0],["1987-09-24",2.5298,2.5298,2.5033,2.5166,93200.0],["1987-09-25",2.5166,2.5563,2.5166,2.543,151200.0],["1987-09-28",2.543,2.543,2.5033,2.543,131200.0],["1987-09-29",2.5166,2.5298,2.4768,2.4768,252400.0],["1987-09-30",2.4768,2.4901,2.4371,2.4768,456800.0],["1987-10-01",2.4901,2.5166,2.4636,2.4901,367600.0],["1987-10-02",2.5166,2.5298,2.4768,2.5166,276800.0],["1987-10-05",2.543,2.543,2.4901,2.4901,616800.0],["1987-10-06",2.4901,2.5563,2.4901,2.543,924000.0],["1987-10-07",2.5033,2.5166,2.4636,2.4636,504400.0],["1987-10-08",2.4768,2.5298,2.4636,2.5166,2217200.0],["1987-10-09",2.5166,2.543,2.4901,2.5166,238400.0],["1987-10-12",2.5166,2.543,2.5166,2.543,346000.0],["1987-10-13",2.5298,2.649,2.5298,2.596,821200.0],["1987-10-14",2.6093,2.6093,2.5033,2.5298,819200.0],["1987-10-15",2.5033,2.5166,2.4901,2.5033,608800.0],["1987-10-16",2.5033,2.5166,2.4371,2.4371,792000.0],["1987-10-19",2.4106,2.4106,2.1457,2.1722,1292400.0],["1987-10-20",2.1589,2.1722,1.9868,2.1192,835600.0],["1987-10-21",2.1192,2.1854,2.1192,2.1325,722000.0],["1987-10-22",2.1192,2.1192,2.0397,2.0662,415600.0],["1987-10-23",2.0265,2.0397,2.0132,2.0132,412000.0],["1987-10-26",1.9735,1.9735,1.8543,1.8675,229200.0],["1987-10-27",1.894,1.9338,1.8808,1.9073,418400.0],["1987-10-28",1.8013,1.8278,1.7748,1.8013,697200.0],["1987-10-29",1.8013,1.8411,1.7086,1.8411,451200.0],["1987-10-30",2.2252,2.2252,1.9603,2.0132,674800.0],["1987-11-02",2.0397,2.0927,2.0132,2.0662,208400.0],["1987-11-03",2.0795,2.1192,2.0795,2.0927,305200.0],["1987-11-04",2.0662,2.106,2.0662,2.106,112800.0],["1987-11-05",2.0662,2.106,2.0662,2.0927,1766000.0],["1987-11-06",2.106,2.1324,2.106,2.106,249200.0],["1987-11-09",2.0927,2.0927,2.0,2.0132,426400.0],["1987-11-10",1.9868,1.9868,1.8543,1.9205,266400.0],["1987-11-11",1.9073,1.9338,1.8808,1.8808,149200.0],["1987-11-12",1.8278,1.9338,1.8146,1.9073,246400.0],["1987-11-13",1.894,1.9073,1.8808,1.9073,308000.0],["1987-11-16",1.9338,1.9603,1.8808,1.9073,578400.0],["1987-11-17",1.8808,1.8808,1.8543,1.8808,279200.0],["1987-11-18",1.8808,1.8808,1.8543,1.8808,1830400.0],["1987-11-19",1.8675,1.8675,1.7483,1.7483,215600.0],["1987-11-20",1.7748,1.8013,1.6954,1.7881,748400.0],["1987-11-23",1.8146,1.8543,1.7881,1.8543,306400.0],["1987-11-24",1.8411,1.9073,1.8411,1.8543,261200.0],["1987-11-25",1.894,1.9073,1.8543,1.8808,466400.0],["1987-11-27",1.9073,1.9338,1.894,1.9073,142000.0],["1987-11-30",1.8411,1.894,1.8411,1.8808,672800.0],["1987-12-01",1.8675,1.8808,1.8675,1.8675,188800.0],["1987-12-02",1.8675,1.8675,1.8278,1.8278,1006400.0],["1987-12-03",1.8278,1.8411,1.7616,1.8278,170000.0],["1987-12-04",1.7748,1.7881,1.7483,1.7616,293200.0],["1987-12-07",1.7219,1.7483,1.6291,1.6689,595600.0],["1987-12-08",1.6954,1.7483,1.6821,1.7219,711200.0],["1987-12-09",1.7219,1.8013,1.7219,1.7748,782800.0],["1987-12-10",1.7483,1.8013,1.7086,1.7086,390400.0],["1987-12-11",1.6954,1.7219,1.6821,1.6821,132400.0],["1987-12-14",1.6556,1.6954,1.6424,1.6821,572800.0],["1987-12-15",1.6689,1.7219,1.6689,1.6954,519600.0],["1987-12-16",1.6954,1.7483,1.6954,1.7351,1148400.0],["1987-12-17",1.7483,1.8278,1.7351,1.8278,517200.0],["1987-12-18",1.7881,1.9073,1.7881,1.894,1335200.0],["1987-12-21",1.9205,1.9338,1.8543,1.894,356800.0],["1987-12-22",1.894,1.9073,1.8675,1.8808,443200.0],["1987-12-23",1.9338,1.9735,1.9205,1.9735,1212000.0],["1987-12-24",1.9735,2.0397,1.9603,2.0397,147600.0],["1987-12-28",2.0,2.0,1.9205,1.9603,394000.0],["1987-12-29",1.9603,1.9735,1.9338,1.9603,264800.0],["1987-12-30",1.9603,1.9868,1.9073,1.9338,547600.0],["1987-12-31",1.9073,1.9603,1.8146,1.9603,390800.0],["1988-01-04",1.9338,1.9868,1.9338,1.9603,156000.0],["1988-01-05",1.9603,2.0,1.9603,2.0,363200.0],["1988-01-06",2.0132,2.053,2.0,2.0132,317200.0],["1988-01-07",2.0132,2.0397,1.9868,2.0,316000.0],["1988-01-08",2.0,2.0132,1.9338,1.9338,209600.0],["1988-01-11",1.9338,1.9735,1.9205,1.9735,179600.0],["1988-01-12",1.9603,1.9603,1.9073,1.947,184800.0],["1988-01-13",1.9073,1.947,1.894,1.9205,694000.0],["1988-01-14",1.9338,1.947,1.9205,1.947,562000.0],["1988-01-15",2.0132,2.0795,1.9868,2.053,386800.0],["1988-01-18",2.0397,2.0662,2.0265,2.0397,340400.0],["1988-01-19",2.0371,2.077,2.0371,2.077,2170000.0],["1988-01-20",2.077,2.077,2.0238,2.0371,168400.0],["1988-01-21",2.0238,2.0371,1.9971,2.0371,109200.0],["1988-01-22",2.0104,2.0637,2.0104,2.0637,221200.0],["1988-01-25",2.077,2.117,2.077,2.117,71200.0],["1988-01-26",2.117,2.1436,2.1036,2.117,410800.0],["1988-01-27",2.117,2.1569,2.117,2.1436,802400.0],["1988-01-28",2.1835,2.1835,2.1569,2.1835,380800.0],["1988-01-29",2.1835,2.2634,2.1835,2.2368,133600.0],["1988-02-01",2.2368,2.2634,2.2102,2.2235,318800.0],["1988-02-02",2.2102,2.2501,2.2102,2.2501,401200.0],["1988-02-03",2.2368,2.2368,2.2102,2.2102,356800.0],["1988-02-04",2.2102,2.2102,2.1303,2.1569,395600.0],["1988-02-05",2.1436,2.1702,2.1436,2.1436,204800.0],["1988-02-08",2.1436,2.1569,2.117,2.1569,170000.0],["1988-02-09",2.1702,2.1968,2.1702,2.1968,209600.0],["1988-02-10",2.1968,2.2235,2.1968,2.2102,384000.0],["1988-02-11",2.2102,2.2102,2.1968,2.2102,94000.0],["1988-02-12",2.2102,2.2634,2.2102,2.2634,246400.0],["1988-02-16",2.2501,2.3566,2.2368,2.2501,93200.0],["1988-02-17",2.2368,2.2767,2.2368,2.2767,179600.0],["1988-02-18",2.29,2.33,2.29,2.29,584400.0],["1988-02-19",2.3034,2.3034,2.2634,2.3034,95600.0],["1988-02-22",2.29,2.3433,2.29,2.3433,135600.0],["1988-02-23",2.3699,2.4099,2.3699,2.3966,318800.0],["1988-02-24",2.3966,2.3966,2.3699,2.3699,395600.0],["1988-02-25",2.3699,2.4099,2.3699,2.3966,79600.0],["1988-02-26",2.3966,2.3966,2.3832,2.3966,68800.0],["1988-02-29",2.3966,2.4232,2.3832,2.4099,326400.0],["1988-03-01",2.3966,2.4099,2.3832,2.3966,272000.0],["1988-03-02",2.3966,2.4099,2.3566,2.3699,326000.0],["1988-03-03",2.3699,2.3832,2.3566,2.3832,400000.0],["1988-03-04",2.3832,2.3832,2.33,2.33,209600.0],["1988-03-07",2.33,2.3566,2.3167,2.3433,253600.0],["1988-03-08",2.3167,2.3433,2.3167,2.33,81600.0],["1988-03-09",2.3167,2.3566,2.3167,2.3433,662800.0],["1988-03-10",2.3433,2.3433,2.3167,2.33,584000.0],["1988-03-11",2.3167,2.33,2.2767,2.3167,79200.0],["1988-03-14",2.29,2.3433,2.29,2.3034,726000.0],["1988-03-15",2.33,2.33,2.3034,2.3034,28400.0],["1988-03-16",2.3167,2.33,2.3034,2.33,632000.0],["1988-03-17",2.33,2.3566,2.3167,2.33,288000.0],["1988-03-18",2.3433,2.3433,2.29,2.29,94000.0],["1988-03-21",2.33,2.33,2.29,2.3034,114400.0],["1988-03-22",2.3167,2.3566,2.3167,2.3433,1864800.0],["1988-03-23",2.33,2.3566,2.3167,2.33,141200.0],["1988-03-24",2.3167,2.3433,2.3167,2.3167,319200.0],["1988-03-25",2.3167,2.3167,2.3034,2.3167,108400.0],["1988-03-28",2.29,2.3034,2.2767,2.3034,460000.0],["1988-03-29",2.3034,2.3034,2.2102,2.2102,591200.0],["1988-03-30",2.2501,2.2501,2.2102,2.2102,421600.0],["1988-03-31",2.2102,2.2368,2.1835,2.2368,1146000.0],["1988-04-04",2.2102,2.2501,2.2102,2.2501,201600.0],["1988-04-05",2.2368,2.2368,2.2235,2.2235,24000.0],["1988-04-06",2.2368,2.29,2.2235,2.29,240400.0],["1988-04-07",2.2634,2.3034,2.2501,2.2767,238800.0],["1988-04-08",2.2501,2.3167,2.2501,2.3167,186000.0],["1988-04-11",2.3167,2.3167,2.2634,2.29,220000.0],["1988-04-12",2.3167,2.33,2.3034,2.3034,238800.0],["1988-04-13",2.3034,2.3167,2.3034,2.3167,166000.0],["1988-04-14",2.3034,2.3167,2.29,2.29,415200.0],["1988-04-15",2.29,2.29,2.2634,2.2767,520400.0],["1988-04-18",2.2634,2.2634,2.2501,2.2634,297200.0],["1988-04-19",2.2629,2.3164,2.2629,2.2763,314800.0],["1988-04-20",2.2763,2.2763,2.2495,2.2629,95200.0],["1988-04-21",2.2495,2.2629,2.1825,2.1959,571200.0],["1988-04-22",2.2093,2.2093,2.1691,2.1959,146000.0],["1988-04-25",2.1825,2.2629,2.1825,2.2495,283600.0],["1988-04-26",2.2629,2.3164,2.2629,2.303,166400.0],["1988-04-27",2.3298,2.3432,2.2763,2.2763,395600.0],["1988-04-28",2.2763,2.3164,2.2763,2.2897,56800.0],["1988-04-29",2.2763,2.3164,2.2495,2.303,406000.0],["1988-05-02",2.2897,2.303,2.2897,2.303,98800.0],["1988-05-03",2.2897,2.2897,2.2763,2.2763,144800.0],["1988-05-04",2.2629,2.303,2.2495,2.2763,634800.0],["1988-05-05",2.2629,2.2763,2.2495,2.2629,434800.0],["1988-05-06",2.2763,2.2897,2.2629,2.2629,118800.0],["1988-05-09",2.2629,2.2629,2.2495,2.2495,209600.0],["1988-05-10",2.2495,2.2897,2.2495,2.2763,281200.0],["1988-05-11",2.2629,2.2897,2.2495,2.2763,348800.0],["1988-05-12",2.2629,2.2763,2.2495,2.2495,189200.0],["1988-05-13",2.2629,2.2763,2.2495,2.2495,142000.0],["1988-05-16",2.2495,2.2763,2.2495,2.2495,159200.0],["1988-05-17",2.2495,2.2897,2.2495,2.2897,70000.0],["1988-05-18",2.2763,2.2763,2.2495,2.2495,327200.0],["1988-05-19",2.2361,2.2361,2.2227,2.2227,39200.0],["1988-05-20",2.2227,2.2495,2.1959,2.2093,45600.0],["1988-05-23",2.2093,2.2093,2.1959,2.1959,68800.0],["1988-05-24",2.1959,2.2227,2.1959,2.2227,224000.0],["1988-05-25",2.2361,2.2495,2.2093,2.2093,148800.0],["1988-05-26",2.2093,2.2227,2.1691,2.1959,422800.0],["1988-05-27",2.1959,2.2227,2.1959,2.1959,190000.0],["1988-05-31",2.1959,2.2093,2.1691,2.1825,120000.0],["1988-06-01",2.1959,2.303,2.1959,2.2897,831200.0],["1988-06-02",2.303,2.37,2.303,2.3298,554800.0],["1988-06-03",2.3432,2.37,2.3432,2.3566,987600.0],["1988-06-06",2.3566,2.3566,2.3432,2.3432,80000.0],["1988-06-07",2.3298,2.37,2.3164,2.37,310800.0],["1988-06-08",2.37,2.4236,2.37,2.4236,610800.0],["1988-06-09",2.4236,2.4637,2.4236,2.4637,627200.0],["1988-06-10",2.4637,2.5173,2.4102,2.5173,544400.0],["1988-06-13",2.4905,2.5039,2.4503,2.4905,374400.0],["1988-06-14",2.4905,2.5842,2.4905,2.5842,479200.0],["1988-06-15",2.5708,2.611,2.5441,2.5708,558800.0],["1988-06-16",2.5842,2.5976,2.5575,2.5575,316800.0],["1988-06-17",2.5708,2.5976,2.5575,2.5976,163200.0],["1988-06-20",2.5842,2.5842,2.5708,2.5842,98800.0],["1988-06-21",2.5842,2.5976,2.5039,2.5039,380800.0],["1988-06-22",2.5575,2.5976,2.5575,2.5708,1450400.0],["1988-06-23",2.5976,2.5976,2.5441,2.5441,84400.0],["1988-06-24",2.5708,2.5976,2.5441,2.5441,505200.0],["1988-06-27",2.5441,2.5842,2.5441,2.5441,479200.0],["1988-06-28",2.5441,2.5842,2.5307,2.5307,455200.0],["1988-06-29",2.5307,2.5842,2.5307,2.5441,1028400.0],["1988-06-30",2.5441,2.5708,2.5441,2.5708,272800.0],["1988-07-01",2.5575,2.5976,2.5575,2.5976,160800.0],["1988-07-05",2.5575,2.5976,2.5575,2.5575,51200.0],["1988-07-06",2.5976,2.6378,2.5976,2.6244,508400.0],["1988-07-07",2.6244,2.6378,2.5976,2.5976,198400.0],["1988-07-08",2.5708,2.5842,2.5708,2.5708,197600.0],["1988-07-11",2.5708,2.5976,2.5708,2.5708,67200.0],["1988-07-12",2.5708,2.5976,2.5708,2.5708,549200.0],["1988-07-13",2.5708,2.5842,2.5708,2.5708,952000.0],["1988-07-14",2.5708,2.5842,2.5441,2.5441,327600.0],["1988-07-15",2.5441,2.5708,2.5441,2.5708,152400.0],["1988-07-18",2.5575,2.5575,2.5173,2.5173,573200.0],["1988-07-19",2.5167,2.5437,2.5167,2.5437,36400.0],["1988-07-20",2.5033,2.5571,2.5033,2.5302,86000.0],["1988-07-21",2.5302,2.5706,2.5167,2.5167,444800.0],["1988-07-22",2.5437,2.5571,2.5033,2.5033,238800.0],["1988-07-25",2.5033,2.5302,2.4495,2.5302,184000.0],["1988-07-26",2.5302,2.5975,2.5302,2.584,459600.0],["1988-07-27",2.5571,2.5571,2.5033,2.5033,95600.0],["1988-07-28",2.5033,2.5437,2.4898,2.5033,113600.0],["1988-07-29",2.5302,2.5302,2.4495,2.4764,230000.0],["1988-08-01",2.4764,2.5302,2.4764,2.5033,52800.0],["1988-08-02",2.5302,2.5975,2.5302,2.584,615600.0],["1988-08-03",2.5975,2.6648,2.584,2.6379,315600.0],["1988-08-04",2.6379,2.6782,2.6379,2.6648,190400.0],["1988-08-05",2.6379,2.6513,2.6244,2.6244,88400.0],["1988-08-08",2.6379,2.6917,2.611,2.6917,273200.0],["1988-08-09",2.6917,2.6917,2.6379,2.6379,367200.0],["1988-08-10",2.6379,2.6379,2.584,2.5975,673600.0],["1988-08-11",2.6244,2.6379,2.611,2.6244,625200.0],["1988-08-12",2.611,2.6782,2.611,2.6782,654800.0],["1988-08-15",2.6648,2.6648,2.6379,2.6379,90400.0],["1988-08-16",2.6379,2.6379,2.611,2.6244,134000.0],["1988-08-17",2.6244,2.6782,2.5975,2.6782,107600.0],["1988-08-18",2.6513,2.6513,2.611,2.6379,128800.0],["1988-08-19",2.6379,2.6648,2.5571,2.5706,449200.0],["1988-08-22",2.5571,2.584,2.5437,2.5571,187200.0],["1988-08-23",2.5571,2.5706,2.5571,2.5706,402800.0],["1988-08-24",2.5437,2.584,2.5437,2.5706,246800.0],["1988-08-25",2.5571,2.5571,2.5167,2.5167,193600.0],["1988-08-26",2.5302,2.5437,2.4898,2.5437,96400.0],["1988-08-29",2.5302,2.5302,2.5033,2.5302,241200.0],["1988-08-30",2.5302,2.5302,2.4898,2.5302,206000.0],["1988-08-31",2.5706,2.5706,2.5437,2.5437,105600.0],["1988-09-01",2.5302,2.5571,2.5167,2.5302,96800.0],["1988-09-02",2.5571,2.611,2.5571,2.611,274800.0],["1988-09-06",2.6379,2.6648,2.5975,2.5975,191200.0],["1988-09-07",2.584,2.6244,2.5706,2.5975,120000.0],["1988-09-08",2.611,2.6917,2.611,2.6917,384800.0],["1988-09-09",2.6917,2.7321,2.6782,2.6782,218800.0],["1988-09-12",2.6648,2.7186,2.6379,2.6648,767600.0],["1988-09-13",2.6648,2.7186,2.6379,2.7186,745200.0],["1988-09-14",2.7455,2.7455,2.7186,2.7321,727600.0],["1988-09-15",2.7455,2.7455,2.6648,2.6917,386400.0],["1988-09-16",2.6917,2.6917,2.6648,2.6917,108400.0],["1988-09-19",2.6782,2.6782,2.6244,2.6513,238800.0],["1988-09-20",2.6513,2.6782,2.6513,2.6648,548400.0],["1988-09-21",2.6648,2.6648,2.6244,2.6379,59200.0],["1988-09-22",2.6379,2.6513,2.6244,2.6513,135200.0],["1988-09-23",2.6513,2.6917,2.6513,2.6513,113200.0],["1988-09-26",2.6513,2.6917,2.6513,2.6917,385600.0],["1988-09-27",2.7052,2.7052,2.6648,2.6648,206800.0],["1988-09-28",2.6782,2.6782,2.6513,2.6782,95200.0],["1988-09-29",2.6648,2.6917,2.6648,2.6917,210000.0],["1988-09-30",2.6782,2.6917,2.6782,2.6917,368800.0],["1988-10-03",2.6917,2.7321,2.6917,2.7321,620800.0],["1988-10-04",2.7321,2.7321,2.6917,2.7052,169600.0],["1988-10-05",2.7052,2.7186,2.7052,2.7052,109600.0],["1988-10-06",2.7052,2.7186,2.6917,2.7186,158000.0],["1988-10-07",2.7321,2.7455,2.7186,2.7455,169600.0],["1988-10-10",2.7321,2.759,2.7321,2.7321,554400.0],["1988-10-11",2.759,2.7725,2.7455,2.7725,258800.0],["1988-10-12",2.7455,2.759,2.7052,2.7186,958400.0],["1988-10-13",2.7186,2.7186,2.6917,2.6917,289200.0],["1988-10-14",2.7052,2.7052,2.6648,2.6917,101200.0],["1988-10-17",2.6917,2.7186,2.6648,2.7052,86000.0],["1988-10-18",2.6917,2.7186,2.6917,2.7186,348400.0],["1988-10-19",2.7052,2.7052,2.6648,2.6648,77200.0],["1988-10-20",2.6782,2.6917,2.6513,2.6917,326400.0],["1988-10-21",2.6917,2.7052,2.6782,2.6782,61200.0],["1988-10-24",2.6782,2.6917,2.6782,2.6782,114000.0],["1988-10-25",2.6777,2.7183,2.6777,2.7183,148400.0],["1988-10-26",2.7183,2.7183,2.6912,2.7048,98800.0],["1988-10-27",2.7048,2.7048,2.6912,2.6912,285200.0],["1988-10-28",2.7048,2.7183,2.6912,2.6912,115600.0],["1988-10-31",2.6912,2.7048,2.6912,2.7048,254000.0],["1988-11-01",2.7048,2.7453,2.7048,2.7318,323600.0],["1988-11-02",2.7318,2.7588,2.7318,2.7588,132800.0],["1988-11-03",2.7588,2.9076,2.7588,2.84,900000.0],["1988-11-04",2.8265,2.8806,2.8129,2.8265,848800.0],["1988-11-07",2.8535,2.8535,2.7588,2.8129,286400.0],["1988-11-08",2.8129,2.84,2.8129,2.8265,63600.0],["1988-11-09",2.8129,2.8265,2.7859,2.8129,138000.0],["1988-11-10",2.8129,2.8265,2.7994,2.7994,458400.0],["1988-11-11",2.8129,2.8129,2.7994,2.7994,258000.0],["1988-11-14",2.7859,2.8535,2.7859,2.8265,698400.0],["1988-11-15",2.8129,2.84,2.7994,2.8129,509600.0],["1988-11-16",2.7994,2.8535,2.7994,2.84,205600.0],["1988-11-17",2.84,2.8535,2.84,2.8535,415600.0],["1988-11-18",2.8535,2.8535,2.84,2.84,304000.0],["1988-11-21",2.8265,2.8535,2.8265,2.84,265200.0],["1988-11-22",2.84,2.8535,2.84,2.84,286000.0],["1988-11-23",2.8535,2.8806,2.8535,2.867,297200.0],["1988-11-25",2.8535,2.867,2.8535,2.867,55200.0],["1988-11-28",2.8941,2.8941,2.867,2.8806,275200.0],["1988-11-29",2.8806,2.9347,2.8806,2.9076,352800.0],["1988-11-30",2.9347,3.0023,2.9347,2.9482,448400.0],["1988-12-01",2.9482,3.0428,2.9482,2.9617,378000.0],["1988-12-02",2.9617,2.9617,2.9347,2.9347,511600.0],["1988-12-05",2.9211,2.9347,2.867,2.8806,687600.0],["1988-12-06",2.8941,2.8941,2.867,2.8941,2454000.0],["1988-12-07",2.9076,2.9752,2.8941,2.9076,534400.0],["1988-12-08",2.9211,2.9211,2.8806,2.8806,201200.0],["1988-12-09",2.8806,2.9211,2.8806,2.9076,588000.0],["1988-12-12",2.9211,2.9211,2.867,2.8806,322800.0],["1988-12-13",2.867,2.8941,2.867,2.8806,206400.0],["1988-12-14",2.8806,2.9076,2.8806,2.9076,174400.0],["1988-12-15",2.9076,2.9076,2.8806,2.8806,120000.0],["1988-12-16",2.9076,2.9076,2.8806,2.8941,134000.0],["1988-12-19",2.8806,2.9076,2.867,2.8941,134000.0],["1988-12-20",2.867,2.8941,2.8535,2.867,485200.0],["1988-12-21",2.867,2.9211,2.867,2.9211,296800.0],["1988-12-22",2.8941,2.9211,2.8806,2.9076,208400.0],["1988-12-23",2.8806,2.9076,2.8806,2.8941,22400.0],["1988-12-27",2.9076,2.9211,2.8941,2.9211,70400.0],["1988-12-28",2.9076,2.9076,2.8806,2.8941,72800.0],["1988-12-29",2.8806,2.9076,2.867,2.8806,101200.0],["1988-12-30",2.8941,2.9211,2.8535,2.9211,346000.0],["1989-01-03",2.8941,2.9076,2.8806,2.8941,104800.0],["1989-01-04",2.8941,2.9211,2.8941,2.9076,100400.0],["1989-01-05",2.9076,2.9076,2.8941,2.9076,249600.0],["1989-01-06",2.8941,2.9076,2.8941,2.8941,830400.0],["1989-01-09",2.9076,2.9076,2.8806,2.8941,162800.0],["1989-01-10",2.9076,2.9076,2.8941,2.8941,214400.0],["1989-01-11",2.9076,2.9076,2.8806,2.8941,247600.0],["1989-01-12",2.9076,2.9211,2.8941,2.9076,267600.0],["1989-01-13",2.9076,2.9752,2.8941,2.9211,264400.0],["1989-01-16",2.9211,2.9347,2.9211,2.9211,97200.0],["1989-01-17",2.9211,2.9482,2.8941,2.8941,417200.0],["1989-01-18",2.9076,2.9347,2.8941,2.9076,556400.0],["1989-01-19",2.9347,2.9347,2.9076,2.9076,112000.0],["1989-01-20",2.9076,2.9076,2.8941,2.9076,241200.0],["1989-01-23",2.9076,2.9211,2.9076,2.9076,464000.0],["1989-01-24",2.9207,2.9614,2.9207,2.9342,202800.0],["1989-01-25",2.9342,2.9614,2.9342,2.9342,121600.0],["1989-01-26",2.9342,2.9478,2.9342,2.9342,129200.0],["1989-01-27",2.9342,2.9886,2.9342,2.975,234400.0],["1989-01-30",3.0022,3.0157,2.9614,2.9614,192000.0],["1989-01-31",2.9478,3.0022,2.9478,3.0022,63200.0],["1989-02-01",2.9886,3.0701,2.975,3.0701,200800.0],["1989-02-02",3.0701,3.1244,3.0701,3.0701,712800.0],["1989-02-03",3.0565,3.0837,3.0429,3.0565,250000.0],["1989-02-06",3.0565,3.0701,3.0429,3.0429,260800.0],["1989-02-07",3.0837,3.0837,3.0293,3.0293,449600.0],["1989-02-08",3.0293,3.0837,3.0293,3.0565,491200.0],["1989-02-09",3.0565,3.1516,3.0565,3.138,596400.0],["1989-02-10",3.1244,3.1923,3.1108,3.1788,362800.0],["1989-02-13",3.1652,3.1788,3.138,3.138,226000.0],["1989-02-14",3.138,3.1516,3.1244,3.138,136800.0],["1989-02-15",3.138,3.1516,3.1244,3.1516,118000.0],["1989-02-16",3.1652,3.1652,3.1244,3.1244,75200.0],["1989-02-17",3.1244,3.1516,3.1244,3.1516,113600.0],["1989-02-21",3.1652,3.2331,3.1652,3.1652,248800.0],["1989-02-22",3.1788,3.1923,3.1516,3.1652,153200.0],["1989-02-23",3.1652,3.1652,3.1244,3.1244,174400.0],["1989-02-24",3.1244,3.1244,3.1108,3.1108,60000.0],["1989-02-27",3.1108,3.1108,3.0701,3.0837,192800.0],["1989-02-28",3.0837,3.0972,3.0701,3.0701,110000.0],["1989-03-01",3.0701,3.138,3.0701,3.1244,116000.0],["1989-03-02",3.1244,3.1788,3.1244,3.1788,198400.0],["1989-03-03",3.1788,3.1923,3.1108,3.1244,155200.0],["1989-03-06",3.1244,3.1652,3.1244,3.1244,123600.0],["1989-03-07",3.1516,3.1652,3.1244,3.1652,470800.0],["1989-03-08",3.1516,3.1788,3.138,3.1652,230800.0],["1989-03-09",3.1652,3.1652,3.138,3.138,321600.0],["1989-03-10",3.138,3.1516,3.1244,3.138,84800.0],["1989-03-13",3.1244,3.1652,3.1244,3.138,171200.0],["1989-03-14",3.1244,3.1516,3.1244,3.1516,281600.0],["1989-03-15",3.1516,3.2467,3.1516,3.2467,298000.0],["1989-03-16",3.2331,3.2331,3.2195,3.2331,270400.0],["1989-03-17",3.2331,3.2331,3.2059,3.2195,82400.0],["1989-03-20",3.1923,3.2331,3.1788,3.1923,98800.0],["1989-03-21",3.2059,3.2331,3.1923,3.2331,294800.0],["1989-03-22",3.2331,3.2467,3.2195,3.2195,200800.0],["1989-03-23",3.2467,3.2603,3.2195,3.2603,314000.0],["1989-03-27",3.2059,3.2603,3.2059,3.2603,194400.0],["1989-03-28",3.2603,3.2738,3.2331,3.2603,246000.0],["1989-03-29",3.2467,3.3825,3.2467,3.3689,542400.0],["1989-03-30",3.3689,3.3961,3.3282,3.3418,202000.0],["1989-03-31",3.3282,3.4097,3.3146,3.4097,279600.0],["1989-04-03",3.4097,3.5455,3.3689,3.5048,708000.0],["1989-04-04",3.5048,3.532,3.4369,3.4369,1130000.0],["1989-04-05",3.4504,3.5727,3.4504,3.5184,594400.0],["1989-04-06",3.4912,3.5184,3.4776,3.4912,323600.0],["1989-04-07",3.4776,3.5184,3.4776,3.4912,246800.0],["1989-04-10",3.4912,3.5184,3.4776,3.5184,256000.0],["1989-04-11",3.5048,3.5319,3.4912,3.4912,423600.0],["1989-04-12",3.5048,3.5184,3.464,3.5048,109200.0],["1989-04-13",3.4776,3.4912,3.4369,3.4369,260000.0],["1989-04-14",3.4369,3.4776,3.4369,3.4504,316000.0],["1989-04-17",3.4369,3.5319,3.4369,3.4776,226800.0],["1989-04-18",3.494,3.5076,3.4803,3.4803,131600.0],["1989-04-19",3.4667,3.4803,3.4394,3.453,446000.0],["1989-04-20",3.4394,3.4667,3.4394,3.453,50000.0],["1989-04-21",3.453,3.4803,3.4121,3.4121,305600.0],["1989-04-24",3.4121,3.4121,3.3848,3.4121,164400.0],["1989-04-25",3.4257,3.4667,3.3985,3.4394,225200.0],["1989-04-26",3.4394,3.5076,3.4258,3.4667,137600.0],["1989-04-27",3.4667,3.5213,3.4667,3.4803,301200.0],["1989-04-28",3.5213,3.5349,3.453,3.4667,283600.0],["1989-05-01",3.4667,3.494,3.4667,3.4667,174000.0],["1989-05-02",3.4803,3.5076,3.4803,3.5076,92800.0],["1989-05-03",3.5076,3.5213,3.4667,3.4803,286000.0],["1989-05-04",3.494,3.5213,3.4667,3.5213,246800.0],["1989-05-05",3.5349,3.5349,3.494,3.5213,164400.0],["1989-05-08",3.494,3.5349,3.494,3.5076,648000.0],["1989-05-09",3.5213,3.5213,3.4667,3.4803,294400.0],["1989-05-10",3.4667,3.494,3.4667,3.4803,180000.0],["1989-05-11",3.453,3.5076,3.4394,3.5076,613600.0],["1989-05-12",3.494,3.5759,3.494,3.5622,678400.0],["1989-05-15",3.5622,3.5759,3.5486,3.5622,290800.0],["1989-05-16",3.5622,3.5622,3.5349,3.5622,449200.0],["1989-05-17",3.5486,3.5759,3.5486,3.5622,192000.0],["1989-05-18",3.5622,3.5759,3.5486,3.5622,204000.0],["1989-05-19",3.5622,3.6851,3.5622,3.6714,648000.0],["1989-05-22",3.6441,3.6851,3.6168,3.6168,563600.0],["1989-05-23",3.6305,3.6305,3.5895,3.5895,142800.0],["1989-05-24",3.5895,3.6168,3.5349,3.5622,288400.0],["1989-05-25",3.5759,3.5895,3.5213,3.5759,384000.0],["1989-05-26",3.5759,3.6168,3.5486,3.5486,210800.0],["1989-05-30",3.5349,3.5486,3.5076,3.5213,181600.0],["1989-05-31",3.5213,3.5622,3.5213,3.5349,512000.0],["1989-06-01",3.5213,3.5622,3.5076,3.5622,147600.0],["1989-06-02",3.6032,3.6714,3.5895,3.6578,371200.0],["1989-06-05",3.6714,3.6714,3.6032,3.6032,455600.0],["1989-06-06",3.6032,3.6714,3.6032,3.6578,294000.0],["1989-06-07",3.6578,3.6987,3.6578,3.6714,383200.0],["1989-06-08",3.6714,3.6851,3.6305,3.6851,336800.0],["1989-06-09",3.6851,3.7533,3.6714,3.7533,243600.0],["1989-06-12",3.7397,3.8079,3.7124,3.7533,518400.0],["1989-06-13",3.7397,3.767,3.6987,3.767,382000.0],["1989-06-14",3.767,3.767,3.7533,3.767,120400.0],["1989-06-15",3.7533,3.7533,3.726,3.7397,221600.0],["1989-06-16",3.726,3.7397,3.7124,3.7124,201600.0],["1989-06-19",3.6987,3.7124,3.6851,3.6851,110400.0],["1989-06-20",3.6851,3.7124,3.6851,3.7124,247600.0],["1989-06-21",3.6851,3.726,3.6714,3.726,284000.0],["1989-06-22",3.7124,3.7124,3.6305,3.6305,490000.0],["1989-06-23",3.6305,3.6441,3.6032,3.6305,286800.0],["1989-06-26",3.6441,3.6578,3.6441,3.6578,190400.0],["1989-06-27",3.6578,3.6987,3.6578,3.6714,244400.0],["1989-06-28",3.6714,3.6851,3.6578,3.6714,465600.0],["1989-06-29",3.6714,3.6851,3.6578,3.6714,278400.0],["1989-06-30",3.6714,3.6851,3.6441,3.6578,350400.0],["1989-07-03",3.6578,3.6578,3.6441,3.6578,56000.0],["1989-07-05",3.6441,3.6578,3.6441,3.6441,149600.0],["1989-07-06",3.6578,3.6987,3.6578,3.6851,44000.0],["1989-07-07",3.6578,3.6987,3.6578,3.6851,147600.0],["1989-07-10",3.6714,3.6851,3.6578,3.6578,132400.0],["1989-07-11",3.6578,3.726,3.6578,3.7124,424800.0],["1989-07-12",3.726,3.7533,3.726,3.7397,451200.0],["1989-07-13",3.7397,3.767,3.7397,3.7397,163200.0],["1989-07-14",3.7533,3.767,3.7397,3.767,201600.0],["1989-07-17",3.7943,3.8488,3.7943,3.8079,177600.0],["1989-07-18",3.7943,3.7943,3.7806,3.7943,352800.0],["1989-07-19",3.7943,3.8352,3.7943,3.8216,198800.0],["1989-07-20",3.8216,3.8761,3.8216,3.8625,305200.0],["1989-07-21",3.8761,3.8761,3.8216,3.8352,377200.0],["1989-07-24",3.8488,3.9034,3.8488,3.9034,238000.0],["1989-07-25",3.9199,3.9199,3.9062,3.9199,202000.0],["1989-07-26",3.9336,3.961,3.9336,3.961,200000.0],["1989-07-27",3.9336,3.9747,3.9336,3.9336,450000.0],["1989-07-28",3.9473,4.0021,3.9199,3.9199,178000.0],["1989-07-31",3.9199,3.9473,3.9062,3.9473,229600.0],["1989-08-01",3.961,3.961,3.9473,3.961,168400.0],["1989-08-02",3.9473,4.0844,3.9473,4.0844,290400.0],["1989-08-03",4.1392,4.2762,4.1392,4.2077,1106400.0],["1989-08-04",4.2351,4.2899,4.2077,4.2077,536400.0],["1989-08-07",4.194,4.2077,4.1118,4.1118,594800.0],["1989-08-08",4.1118,4.1666,4.1118,4.1392,527600.0],["1989-08-09",4.1529,4.1529,4.1118,4.1118,227200.0],["1989-08-10",4.1118,4.1118,4.0295,4.0295,241200.0],["1989-08-11",4.0707,4.194,4.0569,4.0844,1018400.0],["1989-08-14",4.0844,4.0844,3.961,4.0021,274000.0],["1989-08-15",4.0021,4.0295,3.9473,4.0295,427600.0],["1989-08-16",4.0295,4.0707,3.9747,4.0707,148400.0],["1989-08-17",4.0707,4.1529,4.0707,4.1529,140400.0],["1989-08-18",4.1392,4.1666,4.1392,4.1529,300000.0],["1989-08-21",4.1392,4.1392,4.0569,4.0844,117200.0],["1989-08-22",4.0844,4.1255,4.0569,4.0844,78800.0],["1989-08-23",4.0844,4.1118,4.0569,4.0707,227600.0],["1989-08-24",4.0844,4.0844,4.0569,4.0569,235600.0],["1989-08-25",4.0844,4.1118,4.0707,4.1118,274800.0],["1989-08-28",4.1255,4.1255,4.0569,4.0844,244400.0],["1989-08-29",4.1118,4.1255,4.0981,4.1118,82000.0],["1989-08-30",4.1255,4.1255,4.1118,4.1118,109600.0],["1989-08-31",4.1118,4.1392,4.0569,4.0981,286400.0],["1989-09-01",4.0844,4.0981,4.0569,4.0981,292000.0],["1989-09-05",4.0844,4.1118,4.0707,4.0844,95200.0],["1989-09-06",4.1118,4.1118,4.0295,4.0569,354400.0],["1989-09-07",4.0432,4.0707,4.0432,4.0569,247600.0],["1989-09-08",4.0569,4.4407,4.0432,4.3585,1221200.0],["1989-09-11",4.3722,4.3722,4.3311,4.3585,935200.0],["1989-09-12",4.3585,4.3722,4.3448,4.3722,1354800.0],["1989-09-13",4.3722,4.427,4.3722,4.3996,901600.0],["1989-09-14",4.3996,4.4133,4.3722,4.3996,384800.0],["1989-09-15",4.3996,4.3996,4.3722,4.3722,590800.0],["1989-09-18",4.3859,4.3996,4.3859,4.3996,226400.0],["1989-09-19",4.4133,4.4407,4.3996,4.427,868000.0],["1989-09-20",4.4407,4.4681,4.4407,4.4544,292000.0],["1989-09-21",4.4407,4.4544,4.427,4.4544,308400.0],["1989-09-22",4.4407,4.4544,4.427,4.4407,528000.0],["1989-09-25",4.4407,4.4544,4.427,4.4407,71600.0],["1989-09-26",4.4544,4.4681,4.4407,4.4544,524000.0],["1989-09-27",4.4544,4.4681,4.4544,4.4544,362000.0],["1989-09-28",4.4681,4.4955,4.4681,4.4955,393600.0],["1989-09-29",4.4818,4.5504,4.4818,4.5229,327600.0],["1989-10-02",4.5367,4.5778,4.523,4.5641,212000.0],["1989-10-03",4.5915,4.6052,4.5367,4.5504,510400.0],["1989-10-04",4.5504,4.5641,4.523,4.5504,729600.0],["1989-10-05",4.5504,4.6052,4.5504,4.5641,2438400.0],["1989-10-06",4.523,4.5504,4.4955,4.5504,1032800.0],["1989-10-09",4.5778,4.5778,4.5229,4.5229,293600.0],["1989-10-10",4.5367,4.5504,4.4544,4.4544,248000.0],["1989-10-11",4.4407,4.4407,4.3585,4.427,505200.0],["1989-10-12",4.4681,4.5778,4.4681,4.5367,1217200.0],["1989-10-13",4.5504,4.5504,4.4407,4.5504,881600.0],["1989-10-16",4.3996,4.427,4.3722,4.4133,749200.0],["1989-10-17",4.4133,4.4133,4.3859,4.3859,442400.0],["1989-10-18",4.4133,4.427,4.3174,4.427,248800.0],["1989-10-19",4.427,4.6052,4.427,4.5641,357600.0],["1989-10-20",4.6052,4.6326,4.5504,4.5915,147600.0],["1989-10-23",4.5915,4.5915,4.4955,4.5092,190000.0],["1989-10-24",4.4845,4.5258,4.4707,4.512,486400.0],["1989-10-25",4.4982,4.5258,4.4982,4.512,146000.0],["1989-10-26",4.512,4.5395,4.512,4.5395,174800.0],["1989-10-27",4.5395,4.5395,4.4982,4.512,186400.0],["1989-10-30",4.622,4.7596,4.622,4.7321,600000.0],["1989-10-31",4.7734,4.8284,4.7734,4.8284,310000.0],["1989-11-01",4.8421,5.021,4.8421,4.9659,732400.0],["1989-11-02",4.9797,5.076,4.9384,4.9522,542000.0],["1989-11-03",4.9247,4.9384,4.8697,4.8697,318800.0],["1989-11-06",4.8972,4.8972,4.8146,4.8146,217200.0],["1989-11-07",4.7734,4.8421,4.7596,4.8421,520400.0],["1989-11-08",4.8697,4.9935,4.8697,4.9109,262800.0],["1989-11-09",4.9109,4.9247,4.8972,4.8972,186800.0],["1989-11-10",4.8834,4.9109,4.8559,4.8559,199600.0],["1989-11-13",4.8834,4.8834,4.8009,4.8146,57200.0],["1989-11-14",4.7871,4.7871,4.7046,4.7321,214800.0],["1989-11-15",4.7183,4.7871,4.6771,4.7734,200400.0],["1989-11-16",4.8009,4.8009,4.7183,4.7596,84800.0],["1989-11-17",4.8146,4.8834,4.8009,4.8834,561600.0],["1989-11-20",4.8559,4.9384,4.8146,4.9247,274000.0],["1989-11-21",4.9384,4.9935,4.9384,4.9935,119600.0],["1989-11-22",5.0072,5.0622,4.9797,5.0622,287200.0],["1989-11-24",5.0347,5.131,5.0347,5.131,160800.0],["1989-11-27",5.0898,5.1448,5.0898,5.1448,215200.0],["1989-11-28",5.1723,5.2548,5.131,5.2273,391600.0],["1989-11-29",5.1998,5.2273,5.1723,5.1998,501200.0],["1989-11-30",5.1998,5.2136,5.1448,5.1448,162000.0],["1989-12-01",5.1723,5.186,5.1448,5.1723,531600.0],["1989-12-04",5.1723,5.1998,5.1723,5.186,822800.0],["1989-12-05",5.186,5.2686,5.1723,5.2548,622000.0],["1989-12-06",5.2548,5.3924,5.2548,5.2686,800800.0],["1989-12-07",5.2686,5.2686,5.1173,5.1723,896800.0],["1989-12-08",5.1723,5.2823,5.1723,5.2823,511600.0],["1989-12-11",5.2823,5.3098,5.2273,5.3098,346400.0],["1989-12-12",5.3098,5.3236,5.2548,5.2548,443200.0],["1989-12-13",5.2273,5.2411,5.1998,5.1998,518400.0],["1989-12-14",5.1723,5.1723,5.0898,5.1448,133600.0],["1989-12-15",5.1723,5.2548,5.1723,5.1998,762800.0],["1989-12-18",5.186,5.186,5.0485,5.1173,501200.0],["1989-12-19",5.076,5.1035,4.8421,5.021,729600.0],["1989-12-20",4.9797,5.2823,4.9659,5.1723,786800.0],["1989-12-21",5.131,5.1723,5.1173,5.131,411600.0],["1989-12-22",5.131,5.131,5.1035,5.1035,663600.0],["1989-12-26",5.0898,5.1723,5.0898,5.1448,78000.0],["1989-12-27",5.186,5.1998,5.1585,5.186,146800.0],["1989-12-28",5.1723,5.2411,5.1723,5.2411,225600.0],["1989-12-29",5.2548,5.3374,5.1998,5.2823,253600.0],["1990-01-02",5.3098,5.3098,5.2411,5.2548,336800.0],["1990-01-03",5.2411,5.3924,5.2411,5.3374,616800.0],["1990-01-04",5.3236,5.4887,5.2961,5.4199,461600.0],["1990-01-05",5.4612,5.6537,5.4612,5.4887,1068800.0],["1990-01-08",5.4887,5.5299,5.4337,5.4337,1777200.0],["1990-01-09",5.4199,5.4474,5.3649,5.3649,636400.0],["1990-01-10",5.3374,5.3924,5.3374,5.3924,432800.0],["1990-01-11",5.3786,5.5024,5.3786,5.4749,460400.0],["1990-01-12",5.4887,5.4887,5.3649,5.3786,164400.0],["1990-01-15",5.3374,5.3374,5.2548,5.3236,225600.0],["1990-01-16",5.2961,5.4749,5.2686,5.4199,609200.0],["1990-01-17",5.4199,5.5024,5.4061,5.4612,366400.0],["1990-01-18",5.4337,5.4337,5.3786,5.3786,651600.0],["1990-01-19",5.3786,5.4612,5.3786,5.4612,268400.0],["1990-01-22",5.4474,5.4474,5.3649,5.4061,166000.0],["1990-01-23",5.4089,5.4641,5.4089,5.4641,731600.0],["1990-01-24",5.3951,5.5055,5.3537,5.4641,715200.0],["1990-01-25",5.4641,5.5193,5.4641,5.5055,682400.0],["1990-01-26",5.4917,5.5193,5.2157,5.2157,659600.0],["1990-01-29",5.1881,5.1881,4.8018,4.8018,1720000.0],["1990-01-30",4.8294,4.8294,4.4568,4.5396,1628800.0],["1990-01-31",4.6086,4.7466,4.6086,4.7328,664000.0],["1990-02-01",4.719,4.8432,4.6914,4.7742,452400.0],["1990-02-02",4.7604,4.9122,4.7604,4.8984,280800.0],["1990-02-05",4.8846,4.9122,4.8708,4.8846,520000.0],["1990-02-06",4.857,4.857,4.8156,4.8294,198800.0],["1990-02-07",4.8294,4.8294,4.788,4.8294,228000.0],["1990-02-08",4.8846,5.0501,4.8846,4.9536,483200.0],["1990-02-09",4.9536,5.0363,4.9536,5.0226,108800.0],["1990-02-12",4.9674,5.0088,4.926,4.9398,564400.0],["1990-02-13",4.8984,4.926,4.8294,4.8294,424400.0],["1990-02-14",4.8018,4.8294,4.7466,4.7466,420000.0],["1990-02-15",4.7466,4.788,4.7466,4.7742,334400.0],["1990-02-16",4.788,4.8708,4.788,4.8432,717600.0],["1990-02-20",4.8294,4.857,4.8156,4.8294,212400.0],["1990-02-21",4.8156,4.8708,4.8018,4.8432,144000.0],["1990-02-22",4.8708,4.9398,4.857,4.857,323600.0],["1990-02-23",4.8432,4.857,4.7604,4.7742,128400.0],["1990-02-26",4.7604,4.8294,4.7466,4.8294,42000.0],["1990-02-27",4.857,4.9398,4.857,4.9398,325200.0],["1990-02-28",4.9122,5.1329,4.9122,5.0777,460800.0],["1990-03-01",5.0777,5.0777,5.0639,5.0639,219200.0],["1990-03-02",5.0915,5.0915,5.0501,5.0501,410000.0],["1990-03-05",5.0501,5.0915,5.0363,5.0639,172800.0],["1990-03-06",5.0639,5.0777,5.0501,5.0639,71200.0],["1990-03-07",5.0915,5.0915,5.0777,5.0915,104000.0],["1990-03-08",5.0777,5.0915,5.0777,5.0915,124800.0],["1990-03-09",5.0639,5.0915,5.0639,5.0639,164800.0],["1990-03-12",5.0639,5.0777,5.0501,5.0639,137600.0],["1990-03-13",5.0501,5.0639,5.0226,5.0364,176000.0],["1990-03-14",5.0639,5.0777,5.0501,5.0777,181200.0],["1990-03-15",5.0639,5.0777,5.0501,5.0639,91200.0],["1990-03-16",5.0639,5.1053,5.0501,5.0501,164400.0],["1990-03-19",5.0226,5.0363,5.0088,5.0226,33600.0],["1990-03-20",5.0226,5.0226,4.9398,5.0088,245600.0],["1990-03-21",5.0088,5.0364,4.857,4.8846,741200.0],["1990-03-22",4.8708,4.8846,4.8294,4.8432,136000.0],["1990-03-23",4.8156,4.8846,4.8156,4.8846,352800.0],["1990-03-26",4.8984,4.926,4.8708,4.9122,78000.0],["1990-03-27",4.926,4.9536,4.8846,4.9122,94000.0],["1990-03-28",4.9122,4.9398,4.9122,4.9122,106400.0],["1990-03-29",4.8846,4.9122,4.8708,4.8846,357200.0],["1990-03-30",4.8984,4.995,4.8984,4.9812,284400.0],["1990-04-02",4.9536,4.995,4.9122,4.9398,124400.0],["1990-04-03",4.9398,4.9674,4.926,4.9536,204000.0],["1990-04-04",4.9674,5.0088,4.857,4.8708,257200.0],["1990-04-05",4.857,4.8984,4.857,4.8708,88800.0],["1990-04-06",4.8846,4.8984,4.8708,4.8846,155200.0],["1990-04-09",4.8708,4.8984,4.8156,4.8156,70000.0],["1990-04-10",4.8156,4.8156,4.719,4.7328,160400.0],["1990-04-11",4.7328,4.7742,4.6914,4.7742,577200.0],["1990-04-12",4.788,4.8708,4.7604,4.857,359600.0],["1990-04-16",4.8846,5.0501,4.8846,5.0088,237600.0],["1990-04-17",4.995,5.0088,4.9122,4.9122,80000.0],["1990-04-18",4.926,5.0088,4.8984,4.8984,254000.0],["1990-04-19",4.8708,4.8708,4.8018,4.8018,122800.0],["1990-04-20",4.8018,4.8156,4.7466,4.8156,175600.0],["1990-04-23",4.788,4.788,4.7466,4.7742,144400.0],["1990-04-24",4.7686,4.7686,4.7409,4.7686,396800.0],["1990-04-25",4.7686,4.7825,4.7548,4.7686,22800.0],["1990-04-26",4.7825,4.7825,4.7409,4.7686,412000.0],["1990-04-27",4.7548,4.7964,4.7132,4.727,62400.0],["1990-04-30",4.7964,4.8102,4.7409,4.8102,518000.0],["1990-05-01",4.8241,4.8934,4.8241,4.8934,237200.0],["1990-05-02",4.935,5.0597,4.935,5.0182,598800.0],["1990-05-03",5.032,5.0597,5.032,5.0459,510000.0],["1990-05-04",5.0736,5.1429,5.0736,5.1152,659200.0],["1990-05-07",5.1152,5.1706,5.1152,5.1706,391600.0],["1990-05-08",5.1706,5.1845,5.1429,5.1845,172000.0],["1990-05-09",5.1706,5.1845,5.1568,5.1568,376400.0],["1990-05-10",5.1568,5.3231,5.1568,5.3093,132800.0],["1990-05-11",5.3231,5.4202,5.3231,5.3647,171200.0],["1990-05-14",5.3509,5.5172,5.3509,5.5172,172400.0],["1990-05-15",5.4618,5.5033,5.4618,5.4756,103200.0],["1990-05-16",5.4756,5.4895,5.4479,5.4756,77200.0],["1990-05-17",5.5033,5.5311,5.4895,5.5033,68000.0],["1990-05-18",5.4895,5.5172,5.4895,5.4895,44000.0],["1990-05-21",5.4895,5.5172,5.4756,5.5033,196800.0],["1990-05-22",5.5033,5.5311,5.4756,5.5033,185600.0],["1990-05-23",5.4756,5.5033,5.4756,5.5033,47600.0],["1990-05-24",5.5033,5.5172,5.4756,5.4895,141600.0],["1990-05-25",5.4618,5.5172,5.4618,5.5172,120400.0],["1990-05-29",5.4895,5.5727,5.4618,5.5449,436800.0],["1990-05-30",5.5449,5.5449,5.4756,5.4756,118800.0],["1990-05-31",5.4618,5.4895,5.4063,5.4063,210800.0],["1990-06-01",5.434,5.4618,5.3231,5.3509,157200.0],["1990-06-04",5.3509,5.4202,5.3231,5.4202,337600.0],["1990-06-05",5.4202,5.434,5.3786,5.3924,606800.0],["1990-06-06",5.4202,5.4202,5.3924,5.3924,87200.0],["1990-06-07",5.3924,5.4895,5.3924,5.4895,211200.0],["1990-06-08",5.4895,5.4895,5.434,5.434,46000.0],["1990-06-11",5.4063,5.4756,5.3924,5.4756,340400.0],["1990-06-12",5.4756,5.5449,5.434,5.5172,353600.0],["1990-06-13",5.5172,5.6697,5.4895,5.6697,544400.0],["1990-06-14",5.6558,5.7667,5.642,5.7251,233600.0],["1990-06-15",5.6974,5.7251,5.6697,5.7113,126800.0],["1990-06-18",5.6697,5.6974,5.6281,5.6558,247600.0],["1990-06-19",5.642,5.642,5.5588,5.5726,126000.0],["1990-06-20",5.5727,5.5727,5.5172,5.5449,103200.0],["1990-06-21",5.5726,5.5865,5.5449,5.5726,144800.0],["1990-06-22",5.5726,5.642,5.5311,5.642,381200.0],["1990-06-25",5.6558,5.6558,5.5865,5.5865,42400.0],["1990-06-26",5.6142,5.739,5.6142,5.6558,310000.0],["1990-06-27",5.6558,5.7529,5.6558,5.739,256800.0],["1990-06-28",5.8222,5.8499,5.739,5.836,146400.0],["1990-06-29",5.8499,5.9192,5.8222,5.9192,356000.0],["1990-07-02",5.9608,6.0717,5.9608,6.0717,231200.0],["1990-07-03",6.0717,6.238,6.0717,6.1826,799200.0],["1990-07-05",6.1965,6.2658,6.1549,6.2103,917200.0],["1990-07-06",6.1826,6.2796,6.1826,6.1826,323200.0],["1990-07-09",6.1549,6.1826,6.0856,6.0994,494000.0],["1990-07-10",6.0578,6.1271,6.0578,6.0717,286400.0],["1990-07-11",6.0301,6.0301,5.9608,5.9747,421200.0],["1990-07-12",5.9747,6.0162,5.9053,6.0024,600800.0],["1990-07-13",6.0024,6.238,6.0024,6.1687,700000.0],["1990-07-16",6.1549,6.3212,6.1549,6.2658,513200.0],["1990-07-17",6.2658,6.3351,6.2658,6.3074,179200.0],["1990-07-18",6.3074,6.3074,6.141,6.141,208800.0],["1990-07-19",6.141,6.141,5.9608,5.9608,201600.0],["1990-07-20",5.9608,5.9747,5.8222,5.9053,271200.0],["1990-07-23",5.739,5.7944,5.5449,5.7667,352000.0],["1990-07-24",5.7612,5.8029,5.7333,5.8029,661600.0],["1990-07-25",5.8029,5.9003,5.789,5.9003,604400.0],["1990-07-26",6.0395,6.0673,5.956,5.956,1092000.0],["1990-07-27",5.9838,5.9838,5.8725,5.9003,145600.0],["1990-07-30",5.9003,6.0256,5.8447,6.0116,347600.0],["1990-07-31",6.0116,6.2065,5.9838,6.1369,275600.0],["1990-08-01",6.1091,6.1091,6.0395,6.0812,301600.0],["1990-08-02",6.0673,6.0673,5.9699,5.9838,124000.0],["1990-08-03",5.956,5.956,5.7055,5.7472,871600.0],["1990-08-06",5.5942,5.622,5.4828,5.5803,802400.0],["1990-08-07",5.5803,5.622,5.5524,5.5663,1212000.0],["1990-08-08",5.5663,5.622,5.5663,5.6081,257200.0],["1990-08-09",5.6081,5.622,5.5663,5.5663,406400.0],["1990-08-10",5.5663,5.5803,5.5663,5.5803,180800.0],["1990-08-13",5.5524,5.7751,5.5385,5.7751,336000.0],["1990-08-14",5.7194,5.8029,5.7194,5.8029,339200.0],["1990-08-15",5.8447,6.0116,5.8447,5.9003,372400.0],["1990-08-16",5.8725,5.8725,5.7333,5.7751,96800.0],["1990-08-17",5.7472,5.7472,5.622,5.7333,497200.0],["1990-08-20",5.7333,5.789,5.7333,5.7333,81600.0],["1990-08-21",5.6777,5.6916,5.5385,5.5942,391200.0],["1990-08-22",5.622,5.622,5.5385,5.5385,281200.0],["1990-08-23",5.2324,5.3854,5.2324,5.3158,667200.0],["1990-08-24",5.3437,5.4133,5.3158,5.3158,194400.0],["1990-08-27",5.3854,5.5942,5.3854,5.5246,300400.0],["1990-08-28",5.5107,5.5942,5.4828,5.5803,249200.0],["1990-08-29",5.5942,5.7612,5.5803,5.7194,370000.0],["1990-08-30",5.7194,5.7612,5.6498,5.6637,164800.0],["1990-08-31",5.6498,5.6777,5.5663,5.6498,253600.0],["1990-09-04",5.6081,5.6359,5.5663,5.5942,494800.0],["1990-09-05",5.622,5.6777,5.622,5.6498,598000.0],["1990-09-06",5.622,5.6359,5.6081,5.622,180000.0],["1990-09-07",5.6081,5.6777,5.6081,5.6777,416400.0],["1990-09-10",5.7055,5.7333,5.6777,5.6916,183600.0],["1990-09-11",5.7194,5.789,5.7055,5.7333,314400.0],["1990-09-12",5.7333,5.7333,5.6916,5.7055,550000.0],["1990-09-13",5.7055,5.7055,5.5802,5.622,82000.0],["1990-09-14",5.5942,5.5942,5.5107,5.5107,330400.0],["1990-09-17",5.4828,5.4828,5.3993,5.4133,526800.0],["1990-09-18",5.4272,5.4272,5.0097,5.1767,855200.0],["1990-09-19",5.2045,5.2324,5.1489,5.1906,923600.0],["1990-09-20",5.2184,5.2184,5.1489,5.1767,418400.0],["1990-09-21",5.1906,5.1906,5.1349,5.1349,455200.0],["1990-09-24",5.0793,5.0932,4.8984,4.8984,1128000.0],["1990-09-25",4.8149,4.8149,4.6757,4.7871,1212000.0],["1990-09-26",4.7314,4.7314,4.4809,4.5783,2184800.0],["1990-09-27",4.5505,4.5505,4.1748,4.2582,959200.0],["1990-09-28",4.1748,4.467,4.1191,4.467,685200.0],["1990-10-01",4.5087,4.6479,4.5087,4.6201,1428000.0],["1990-10-02",4.7036,4.7175,4.4531,4.5087,1212800.0],["1990-10-03",4.5226,4.5644,4.3974,4.4113,384800.0],["1990-10-04",4.4392,4.4809,4.3696,4.4113,578400.0],["1990-10-05",4.3557,4.4113,3.9243,3.9938,2084400.0],["1990-10-08",3.966,4.0356,3.8408,3.9799,967600.0],["1990-10-09",3.9243,3.9243,3.6738,3.7016,679600.0],["1990-10-10",3.7016,3.7294,3.5764,3.7016,2301200.0],["1990-10-11",3.7294,3.799,3.6877,3.7016,658400.0],["1990-10-12",3.7016,3.8129,3.7016,3.799,488800.0],["1990-10-15",3.8269,3.8964,3.7712,3.8686,624400.0],["1990-10-16",3.8547,3.9243,3.8408,3.8964,477200.0],["1990-10-17",3.8686,4.0217,3.8686,3.966,820800.0],["1990-10-18",3.966,4.1052,3.966,4.1052,488400.0],["1990-10-19",4.2026,4.3696,4.2026,4.2582,506800.0],["1990-10-22",4.2582,4.3417,4.2582,4.3417,623200.0],["1990-10-23",4.476,4.532,4.4341,4.504,1412000.0],["1990-10-24",4.476,4.476,4.3641,4.3641,335200.0],["1990-10-25",4.4201,4.448,4.3082,4.3082,346800.0],["1990-10-26",4.3082,4.3082,4.1963,4.2103,320400.0],["1990-10-29",4.2103,4.2103,4.0004,4.0284,644400.0],["1990-10-30",4.0284,4.1543,3.9865,4.1403,202400.0],["1990-10-31",4.1543,4.1683,4.0844,4.0844,215200.0],["1990-11-01",4.1123,4.2802,4.0704,4.2662,338000.0],["1990-11-02",4.2662,4.4201,4.2522,4.3361,372400.0],["1990-11-05",4.3641,4.5739,4.3641,4.546,1054400.0],["1990-11-06",4.5599,4.6579,4.532,4.532,622400.0],["1990-11-07",4.532,4.532,4.448,4.476,388400.0],["1990-11-08",4.448,4.49,4.448,4.49,275200.0],["1990-11-09",4.476,4.546,4.476,4.532,623200.0],["1990-11-12",4.504,4.6439,4.504,4.6159,1189200.0],["1990-11-13",4.6019,4.6439,4.5739,4.6159,328800.0],["1990-11-14",4.6718,4.7278,4.6718,4.7138,288400.0],["1990-11-15",4.6718,4.6998,4.6439,4.6998,175600.0],["1990-11-16",4.6998,4.7278,4.6019,4.6299,154000.0],["1990-11-19",4.6159,4.7138,4.6159,4.6998,269200.0],["1990-11-20",4.6998,4.7977,4.6998,4.7278,397200.0],["1990-11-21",4.7278,4.7558,4.7278,4.7418,529600.0],["1990-11-23",4.7278,4.7558,4.7278,4.7418,113600.0],["1990-11-26",4.7138,4.7418,4.6718,4.7278,262400.0],["1990-11-27",4.8257,5.0635,4.8257,5.0495,466800.0],["1990-11-28",5.1055,5.1754,5.0635,5.0915,1034800.0],["1990-11-29",5.0635,5.0915,5.0215,5.0635,1039600.0],["1990-11-30",5.0635,5.2873,5.0495,5.2873,459600.0],["1990-12-03",5.3013,5.3433,5.2313,5.3293,452800.0],["1990-12-04",5.3153,5.4272,5.2733,5.3992,535200.0],["1990-12-05",5.4132,5.5111,5.4132,5.4971,744400.0],["1990-12-06",5.595,5.637,5.4132,5.4412,616400.0],["1990-12-07",5.4412,5.5111,5.4412,5.4971,541200.0],["1990-12-10",5.4831,5.4971,5.4552,5.4831,208800.0],["1990-12-11",5.4831,5.4971,5.4552,5.4552,294000.0],["1990-12-12",5.4552,5.4691,5.3572,5.4552,126400.0],["1990-12-13",5.4691,5.4691,5.3153,5.3712,112000.0],["1990-12-14",5.3432,5.3572,5.2313,5.2453,78000.0],["1990-12-17",5.2453,5.2453,5.1894,5.2174,192000.0],["1990-12-18",5.2174,5.2873,5.2034,5.2593,241200.0],["1990-12-19",5.2733,5.2733,5.2174,5.2453,79600.0],["1990-12-20",5.2174,5.2593,5.1894,5.2174,266000.0],["1990-12-21",5.2034,5.2453,5.2034,5.2034,124000.0],["1990-12-24",5.2034,5.2453,5.2034,5.2314,51600.0],["1990-12-26",5.2174,5.2593,5.2174,5.2453,54800.0],["1990-12-27",5.2453,5.2593,5.2174,5.2593,147200.0],["1990-12-28",5.2314,5.2453,5.1754,5.1754,233600.0],["1990-12-31",5.2034,5.2174,5.1334,5.2174,264400.0],["1991-01-02",5.1754,5.2453,5.1754,5.2453,85200.0],["1991-01-03",5.2453,5.2453,5.0775,5.0775,179200.0],["1991-01-04",5.0775,5.0775,5.0075,5.0635,124400.0],["1991-01-07",4.9516,4.9516,4.8397,4.8677,156800.0],["1991-01-08",4.8397,4.8677,4.8257,4.8397,237600.0],["1991-01-09",4.8677,5.1195,4.8677,4.9656,893200.0],["1991-01-10",4.9656,5.0635,4.9516,4.9516,144000.0],["1991-01-11",4.9796,5.0076,4.8397,4.8537,146400.0],["1991-01-14",4.8257,4.8257,4.7558,4.7977,281200.0],["1991-01-15",4.7977,4.7977,4.6439,4.6718,411600.0],["1991-01-16",4.6718,4.9516,4.6439,4.9376,424000.0],["1991-01-17",5.1474,5.1754,5.0915,5.1055,750000.0],["1991-01-18",5.0915,5.1055,5.0355,5.0355,193600.0],["1991-01-21",5.0215,5.0355,4.9796,5.0355,179200.0],["1991-01-22",5.058,5.0861,5.044,5.058,446000.0],["1991-01-23",5.0861,5.1423,5.0721,5.1142,647600.0],["1991-01-24",5.1423,5.2828,5.1423,5.2547,199600.0],["1991-01-25",5.2828,5.3812,5.2547,5.3109,140400.0],["1991-01-28",5.2828,5.4514,5.2828,5.4514,280800.0],["1991-01-29",5.4795,5.5357,5.4514,5.4514,103600.0],["1991-01-30",5.4514,5.606,5.4514,5.606,318000.0],["1991-01-31",5.5919,5.8448,5.5779,5.8027,305200.0],["1991-02-01",5.8308,5.901,5.7746,5.887,718800.0],["1991-02-04",5.8589,6.0134,5.8448,5.9994,572800.0],["1991-02-05",6.0134,6.2944,6.0134,6.2242,518400.0],["1991-02-06",6.1961,6.2804,6.1539,6.2523,426800.0],["1991-02-07",6.3225,6.8002,6.3225,6.6316,1902800.0],["1991-02-08",6.6035,6.6035,6.4771,6.5754,691600.0],["1991-02-11",6.5052,7.025,6.463,6.8845,989200.0],["1991-02-12",6.8986,7.0812,6.8564,6.8564,806400.0],["1991-02-13",6.8002,6.8424,6.5473,6.6597,424400.0],["1991-02-14",6.6878,6.744,6.6597,6.6878,322800.0],["1991-02-15",6.6597,6.7721,6.6597,6.744,366400.0],["1991-02-19",6.7159,6.8564,6.6316,6.73,361600.0],["1991-02-20",6.7159,6.73,6.6878,6.7019,477200.0],["1991-02-21",6.6878,6.6878,6.5192,6.5473,202800.0],["1991-02-22",6.4911,6.5333,6.3506,6.3928,1467600.0],["1991-02-25",6.4349,6.463,6.3225,6.3787,286000.0],["1991-02-26",6.3506,6.3506,6.2101,6.2101,380000.0],["1991-02-27",6.2242,6.2663,6.182,6.2663,397200.0],["1991-02-28",6.2663,6.4349,6.2382,6.4068,396000.0],["1991-03-01",6.4349,6.6035,6.3787,6.5754,389200.0],["1991-03-04",6.6035,6.73,6.5192,6.6597,337600.0],["1991-03-05",6.6878,6.744,6.6457,6.6878,220800.0],["1991-03-06",6.73,6.73,6.6597,6.7159,357200.0],["1991-03-07",6.7159,6.7159,6.6316,6.6878,74800.0],["1991-03-08",6.6457,6.6878,6.5614,6.6035,264800.0],["1991-03-11",6.5754,6.6316,6.4911,6.5473,69600.0],["1991-03-12",6.5473,6.6035,6.4349,6.449,512800.0],["1991-03-13",6.4771,6.4911,6.4349,6.4349,60000.0],["1991-03-14",6.4349,6.5192,6.4349,6.4911,337200.0],["1991-03-15",6.4911,6.6878,6.463,6.6316,304400.0],["1991-03-18",6.6316,6.6316,6.4349,6.5473,229200.0],["1991-03-19",6.5192,6.5473,6.463,6.5052,230800.0],["1991-03-20",6.4911,6.5614,6.463,6.5192,384400.0],["1991-03-21",6.5473,6.5614,6.4209,6.463,469600.0],["1991-03-22",6.5192,6.6457,6.5192,6.6316,479600.0],["1991-03-25",6.6316,6.73,6.6176,6.6597,550800.0],["1991-03-26",6.6597,6.8564,6.6035,6.7862,1024000.0],["1991-03-27",6.8564,6.9688,6.8283,6.9688,571200.0],["1991-03-28",6.9969,7.1655,6.9688,7.0812,321200.0],["1991-04-01",7.1093,7.1093,6.9407,7.0812,303600.0],["1991-04-02",7.0812,7.3482,7.0531,7.306,307600.0],["1991-04-03",7.2639,7.4184,7.2639,7.3622,442400.0],["1991-04-04",7.3622,7.5308,7.306,7.4746,225200.0],["1991-04-05",7.5308,7.6432,7.4746,7.5589,235600.0],["1991-04-08",7.5449,7.587,7.5027,7.5308,246000.0],["1991-04-09",7.5308,7.587,7.5308,7.587,164800.0],["1991-04-10",7.587,7.6854,7.5589,7.6573,180800.0],["1991-04-11",7.6854,7.7556,7.6292,7.6713,794000.0],["1991-04-12",7.6994,7.6994,7.6011,7.6713,143600.0],["1991-04-15",7.6432,7.6432,7.6011,7.6432,230000.0],["1991-04-16",7.6151,7.6432,7.5589,7.6151,294000.0],["1991-04-17",7.6151,7.6432,7.5308,7.6151,333200.0],["1991-04-18",7.587,7.6151,7.5449,7.5589,158400.0],["1991-04-19",7.5308,7.5308,7.1936,7.1936,282400.0],["1991-04-22",7.1655,7.1655,6.8845,7.025,278800.0],["1991-04-23",7.0544,7.3365,7.0544,7.1531,725600.0],["1991-04-24",7.139,7.1531,7.0826,7.0967,74000.0],["1991-04-25",7.1108,7.1672,7.1108,7.139,135200.0],["1991-04-26",7.1108,7.1108,6.9838,7.012,152800.0],["1991-04-29",7.139,7.1672,7.0544,7.0544,538000.0],["1991-04-30",7.0826,7.139,7.0261,7.139,545200.0],["1991-05-01",7.1108,7.3365,7.1108,7.2237,404000.0],["1991-05-02",7.3365,7.4212,7.2801,7.4212,252800.0],["1991-05-03",7.4494,7.5058,7.4494,7.4635,117600.0],["1991-05-06",7.4212,7.5058,7.3365,7.4917,81600.0],["1991-05-07",7.4635,7.4635,7.3506,7.393,62400.0],["1991-05-08",7.393,7.393,7.2519,7.2519,81200.0],["1991-05-09",7.266,7.2942,7.0826,7.1108,111200.0],["1991-05-10",7.0544,7.139,7.0261,7.0826,157600.0],["1991-05-13",7.0544,7.0685,6.9133,6.9556,248800.0],["1991-05-14",6.9556,6.9979,6.9415,6.9697,48800.0],["1991-05-15",6.9415,6.9697,6.8286,6.8709,165200.0],["1991-05-16",6.8427,6.8427,6.6875,6.8145,581600.0],["1991-05-17",6.8004,6.8851,6.7722,6.8568,265200.0],["1991-05-20",6.885,6.9274,6.8709,6.9133,450000.0],["1991-05-21",6.9133,6.9979,6.8992,6.9556,261600.0],["1991-05-22",6.9697,7.1672,6.9697,7.1672,134000.0],["1991-05-23",7.1954,7.266,7.1813,7.2096,75600.0],["1991-05-24",7.2378,7.3789,7.2378,7.3789,74000.0],["1991-05-28",7.3083,7.393,7.3083,7.3365,83200.0],["1991-05-29",7.3083,7.3224,7.1954,7.1954,199600.0],["1991-05-30",7.1672,7.2237,7.1108,7.139,323600.0],["1991-05-31",7.0826,7.0826,6.9979,7.0402,283200.0],["1991-06-03",6.9979,7.1531,6.9697,7.1531,182800.0],["1991-06-04",7.1531,7.266,7.1531,7.2378,152400.0],["1991-06-05",7.266,7.266,7.2237,7.266,429200.0],["1991-06-06",7.2801,7.4212,7.2801,7.3365,294400.0],["1991-06-07",7.3365,7.3647,7.2237,7.266,152000.0],["1991-06-10",7.266,7.2801,7.1249,7.1531,106400.0],["1991-06-11",7.1108,7.2237,7.1108,7.2096,162000.0],["1991-06-12",7.1954,7.2519,7.1531,7.1672,51600.0],["1991-06-13",7.1108,7.1813,7.1108,7.1813,86800.0],["1991-06-14",7.2096,7.2519,7.1672,7.2096,61200.0],["1991-06-17",7.2378,7.2378,7.139,7.2237,112400.0],["1991-06-18",7.1672,7.2096,6.9979,7.0261,188400.0],["1991-06-19",6.9979,7.0261,6.9556,6.9979,676000.0],["1991-06-20",6.9979,7.1954,6.9697,7.139,107200.0],["1991-06-21",7.1108,7.1954,7.0544,7.0544,116000.0],["1991-06-24",7.0261,7.0261,6.9415,6.9556,138800.0],["1991-06-25",6.9556,6.9556,6.8568,6.9133,265200.0],["1991-06-26",6.9979,7.0261,6.9415,6.9979,300400.0],["1991-06-27",7.0826,7.2801,7.0826,7.2519,254000.0],["1991-06-28",7.2237,7.3647,7.139,7.2096,156400.0],["1991-07-01",7.1813,7.3083,7.1249,7.2237,195600.0],["1991-07-02",7.139,7.266,7.139,7.1672,168400.0],["1991-07-03",7.139,7.139,7.0544,7.0826,31600.0],["1991-07-05",7.0544,7.1108,6.9979,7.0261,39200.0],["1991-07-08",7.0544,7.139,6.9979,7.0826,117200.0],["1991-07-09",7.1108,7.2519,7.1108,7.2237,231600.0],["1991-07-10",7.2519,7.4494,7.2519,7.3789,192000.0],["1991-07-11",7.4776,7.661,7.4635,7.661,320800.0],["1991-07-12",7.661,7.661,7.4776,7.5058,98800.0],["1991-07-15",7.4776,7.6046,7.4635,7.5905,166000.0],["1991-07-16",7.5623,7.8585,7.5623,7.7598,520000.0],["1991-07-17",7.7598,7.9291,7.7598,7.8444,209200.0],["1991-07-18",7.8727,7.9009,7.8444,7.8727,250800.0],["1991-07-19",7.8585,7.9009,7.6469,7.7598,237600.0],["1991-07-22",7.7316,7.7316,7.6892,7.7034,436000.0],["1991-07-23",7.6903,7.7045,7.5912,7.6478,335200.0],["1991-07-24",7.5912,7.6195,7.4496,7.4779,494000.0],["1991-07-25",7.5345,7.6478,7.3646,7.3787,452800.0],["1991-07-26",7.3646,7.3646,7.2513,7.2513,40800.0],["1991-07-29",7.138,7.1946,7.0388,7.1663,1356400.0],["1991-07-30",7.0813,7.223,7.0813,7.223,315600.0],["1991-07-31",7.2513,7.3929,7.2371,7.3929,632000.0],["1991-08-01",7.4212,7.4779,7.3646,7.4779,142800.0],["1991-08-02",7.4779,7.5345,7.3363,7.3363,206800.0],["1991-08-05",7.3504,7.3646,7.2513,7.3363,61600.0],["1991-08-06",7.3079,7.4212,7.2796,7.3787,48000.0],["1991-08-07",7.3646,7.3646,7.223,7.2513,158400.0],["1991-08-08",7.223,7.3504,7.223,7.3079,181600.0],["1991-08-09",7.3079,7.3079,7.1946,7.223,76000.0],["1991-08-12",7.138,7.1805,7.0672,7.0672,162000.0],["1991-08-13",7.0955,7.3363,7.0955,7.2513,88400.0],["1991-08-14",7.3079,7.4354,7.2796,7.3363,282000.0],["1991-08-15",7.3363,7.3363,7.1663,7.2371,135200.0],["1991-08-16",7.2371,7.2796,7.2088,7.2796,142400.0],["1991-08-19",7.1663,7.223,7.1097,7.1663,161600.0],["1991-08-20",7.1946,7.223,7.1946,7.2088,83200.0],["1991-08-21",7.3079,7.3363,7.1805,7.1946,494000.0],["1991-08-22",7.1805,7.1805,7.138,7.1805,333600.0],["1991-08-23",7.1521,7.1946,7.138,7.1663,205200.0],["1991-08-26",7.1663,7.1946,7.1097,7.138,110400.0],["1991-08-27",7.1097,7.1097,6.9822,7.0247,204000.0],["1991-08-28",6.968,7.138,6.968,7.1238,398400.0],["1991-08-29",7.138,7.138,7.053,7.1097,431600.0],["1991-08-30",7.1238,7.1521,7.0955,7.1521,96400.0],["1991-09-03",7.1238,7.2371,7.1238,7.2088,154000.0],["1991-09-04",7.1946,7.2796,7.1946,7.2796,202800.0],["1991-09-05",7.2796,7.2938,7.223,7.223,176800.0],["1991-09-06",7.2088,7.2088,7.0813,7.0813,949200.0],["1991-09-09",7.053,7.1097,7.053,7.1097,59600.0],["1991-09-10",7.138,7.138,7.0247,7.0247,218800.0],["1991-09-11",7.0247,7.0813,6.9964,7.0105,78800.0],["1991-09-12",6.9964,6.9964,6.9397,6.968,188800.0],["1991-09-13",6.9964,7.0247,6.8264,6.8264,801600.0],["1991-09-16",6.8264,6.9539,6.7698,6.9255,231600.0],["1991-09-17",6.8972,6.968,6.8547,6.8689,572400.0],["1991-09-18",6.8972,6.9114,6.8122,6.8547,190800.0],["1991-09-19",6.8264,6.8831,6.7839,6.8831,217600.0],["1991-09-20",6.8831,6.9397,6.8689,6.9255,311600.0],["1991-09-23",6.9397,6.9822,6.9114,6.9114,72000.0],["1991-09-24",6.9114,6.9539,6.8831,6.9539,174800.0],["1991-09-25",6.9397,6.9539,6.8831,6.8831,285600.0],["1991-09-26",6.8547,6.8831,6.8264,6.8689,368800.0],["1991-09-27",6.9114,7.0388,6.8831,6.968,258000.0],["1991-09-30",6.9255,6.968,6.8689,6.8689,266000.0],["1991-10-01",6.8547,6.8831,6.7698,6.7839,391200.0],["1991-10-02",6.7981,6.7981,6.6564,6.6848,244800.0],["1991-10-03",6.6565,6.6565,6.529,6.5573,296400.0],["1991-10-04",6.5715,6.7273,6.5431,6.6989,569600.0],["1991-10-07",6.6989,6.968,6.6848,6.9397,402800.0],["1991-10-08",6.8831,7.1097,6.8831,7.0955,523600.0],["1991-10-09",7.138,7.2513,7.0955,7.138,726400.0],["1991-10-10",7.1946,7.223,7.138,7.2088,298800.0],["1991-10-11",7.1946,7.2088,7.1238,7.1663,137600.0],["1991-10-14",7.1663,7.3221,7.138,7.3079,590000.0],["1991-10-15",7.3079,7.4779,7.3079,7.4354,376800.0],["1991-10-16",7.4496,7.7045,7.4496,7.5629,258400.0],["1991-10-17",7.5629,7.5629,7.4779,7.5204,134800.0],["1991-10-18",7.5345,7.6478,7.5345,7.6337,102400.0],["1991-10-21",7.6762,7.6762,7.5912,7.6053,64000.0],["1991-10-22",7.5923,7.6207,7.5638,7.6207,384000.0],["1991-10-23",7.7913,7.8766,7.7629,7.8624,1053200.0],["1991-10-24",7.8766,7.8766,7.6776,7.7344,612800.0],["1991-10-25",7.7344,7.7913,7.4501,7.4785,280800.0],["1991-10-28",7.507,7.5638,7.507,7.5354,529200.0],["1991-10-29",7.5638,7.8482,7.5638,7.8482,363200.0],["1991-10-30",7.8482,7.8766,7.8055,7.8198,494400.0],["1991-10-31",7.9051,7.9051,7.7913,7.8198,366800.0],["1991-11-01",7.8482,7.8766,7.8198,7.834,225200.0],["1991-11-04",7.8482,7.8482,7.6776,7.7344,240000.0],["1991-11-05",7.7629,7.9335,7.7344,7.9335,757600.0],["1991-11-06",7.9619,8.2463,7.9193,8.2036,1399600.0],["1991-11-07",8.4595,8.5875,8.4311,8.5306,1121600.0],["1991-11-08",8.5306,8.5306,8.3316,8.4738,530400.0],["1991-11-11",8.4738,8.4738,8.3885,8.4453,593200.0],["1991-11-12",8.4596,8.5875,8.4311,8.5022,307200.0],["1991-11-13",8.5306,8.7866,8.4738,8.7581,285200.0],["1991-11-14",8.815,8.8719,8.7866,8.8434,552000.0],["1991-11-15",8.815,8.8292,8.5306,8.5449,299200.0],["1991-11-18",8.5591,8.5875,8.3316,8.3316,327200.0],["1991-11-19",8.3316,8.4453,8.1325,8.2747,321600.0],["1991-11-20",8.2747,8.3174,8.0757,8.1325,514800.0],["1991-11-21",8.1325,8.3032,8.1325,8.2178,243200.0],["1991-11-22",8.2463,8.36,8.1894,8.3316,219600.0],["1991-11-25",8.3316,8.3742,8.2463,8.3316,229600.0],["1991-11-26",8.4169,8.4596,8.36,8.4453,200400.0],["1991-11-27",8.4453,8.5164,8.4453,8.488,76800.0],["1991-11-29",8.5164,8.6728,8.4738,8.6302,157600.0],["1991-12-02",8.5591,8.6159,8.5022,8.5591,420800.0],["1991-12-03",8.5591,8.7297,8.5591,8.6159,202000.0],["1991-12-04",8.6444,8.6444,8.5306,8.5591,312800.0],["1991-12-05",8.5591,8.5591,8.3885,8.4453,182800.0],["1991-12-06",8.3885,8.5306,8.3742,8.3742,285200.0],["1991-12-09",8.3742,8.4453,8.3032,8.3316,968400.0],["1991-12-10",8.3032,8.3316,8.2463,8.2889,149600.0],["1991-12-11",8.3032,8.3174,8.2463,8.2605,164400.0],["1991-12-12",8.3032,8.3885,8.3032,8.3174,293600.0],["1991-12-13",8.3032,8.3742,8.3032,8.3032,386000.0],["1991-12-16",8.3316,8.4596,8.2747,8.36,435200.0],["1991-12-17",8.3885,8.4596,8.36,8.4453,298400.0],["1991-12-18",8.4453,8.5022,8.4169,8.5022,126000.0],["1991-12-19",8.488,8.5875,8.488,8.5306,300800.0],["1991-12-20",8.5306,8.6159,8.5164,8.5591,231600.0],["1991-12-23",8.5591,8.6444,8.5306,8.6159,282000.0],["1991-12-24",8.6159,8.9003,8.5875,8.8719,216800.0],["1991-12-26",8.9003,9.0425,8.8719,9.0283,69200.0],["1991-12-27",9.0425,9.0993,8.9003,9.0709,621200.0],["1991-12-30",9.0709,9.1278,9.014,9.1136,959200.0],["1991-12-31",9.0709,9.2131,8.9429,9.2131,654000.0],["1992-01-02",9.0993,9.2131,8.8719,9.0709,350400.0],["1992-01-03",9.0425,9.1847,8.8861,9.014,348400.0],["1992-01-06",8.9572,9.0993,8.9572,9.0567,668800.0],["1992-01-07",8.9998,9.0709,8.8719,8.8719,396400.0],["1992-01-08",8.8861,9.1847,8.8861,9.0993,553600.0],["1992-01-09",9.0993,9.1847,9.0993,9.1562,760400.0],["1992-01-10",9.1562,9.2415,9.0994,9.1136,383200.0],["1992-01-13",9.1136,9.142,9.0425,9.0709,148400.0],["1992-01-14",9.0425,9.1278,8.9287,8.9856,320800.0],["1992-01-15",8.9856,9.1704,8.9856,9.0709,205600.0],["1992-01-16",9.0709,9.142,9.0425,9.142,192400.0],["1992-01-17",9.1562,9.1704,9.0709,9.0993,282800.0],["1992-01-20",9.1562,9.1562,8.7866,8.815,170400.0],["1992-01-21",8.7876,8.9303,8.4738,8.4738,628000.0],["1992-01-22",8.4738,8.9017,8.3882,8.8447,646800.0],["1992-01-23",8.8447,8.8447,8.6164,8.6164,164000.0],["1992-01-24",8.6164,8.702,8.5736,8.5879,240400.0],["1992-01-27",8.5879,8.8161,8.5879,8.7305,194800.0],["1992-01-28",8.7591,8.8161,8.7305,8.7305,234400.0],["1992-01-29",8.7305,8.9303,8.7163,8.7163,218400.0],["1992-01-30",8.7733,8.7876,8.6735,8.702,135600.0],["1992-01-31",8.702,8.7305,8.5594,8.6164,174000.0],["1992-02-03",8.5879,8.6735,8.5594,8.6735,360800.0],["1992-02-04",8.6449,8.7876,8.6449,8.7591,170400.0],["1992-02-05",8.7733,8.8732,8.7305,8.8447,416800.0],["1992-02-06",8.8447,8.8447,8.5451,8.6164,2351200.0],["1992-02-07",8.645,8.7591,8.645,8.7305,745200.0],["1992-02-10",8.7305,8.7448,8.6735,8.6735,431600.0],["1992-02-11",8.6735,8.6735,8.4738,8.488,194800.0],["1992-02-12",8.488,8.5451,8.488,8.5308,248400.0],["1992-02-13",8.5594,8.5594,8.4024,8.488,283600.0],["1992-02-14",8.4452,8.4452,8.3311,8.431,580400.0],["1992-02-18",8.5308,8.5594,8.217,8.217,382800.0],["1992-02-19",8.217,8.2598,8.217,8.217,296800.0],["1992-02-20",8.2455,8.4167,8.2455,8.4167,514000.0],["1992-02-21",8.3882,8.431,8.3454,8.431,548800.0],["1992-02-24",8.431,8.4738,8.431,8.431,321200.0],["1992-02-25",8.4738,8.488,8.3454,8.3739,196800.0],["1992-02-26",8.4167,8.4738,8.2455,8.2455,705200.0],["1992-02-27",8.2455,8.3168,8.1742,8.2027,502800.0],["1992-02-28",8.1742,8.4024,8.1742,8.3311,538400.0],["1992-03-02",8.3311,8.5023,8.3311,8.4738,140400.0],["1992-03-03",8.4738,8.5308,8.4452,8.4738,268400.0],["1992-03-04",8.4452,8.5308,8.4167,8.5023,424000.0],["1992-03-05",8.4738,8.5023,8.3596,8.3596,280800.0],["1992-03-06",8.3596,8.3739,8.3026,8.3454,376000.0],["1992-03-09",8.3026,8.3311,8.2883,8.3168,191600.0],["1992-03-10",8.274,8.3596,8.274,8.3311,123400.0],["1992-03-11",8.3026,8.4167,8.274,8.3882,166400.0],["1992-03-12",8.4167,8.5594,8.4167,8.5308,154800.0],["1992-03-13",8.5594,8.6164,8.4452,8.5023,94600.0],["1992-03-16",8.5308,8.6164,8.5308,8.6164,100400.0],["1992-03-17",8.5969,8.6829,8.425,8.6829,115600.0],["1992-03-18",8.7116,8.7116,8.5969,8.6829,239800.0],["1992-03-19",8.7116,8.7116,8.6542,8.6829,114800.0],["1992-03-20",8.7115,8.7115,8.3963,8.511,552400.0],["1992-03-23",8.511,8.6256,8.4537,8.5396,287200.0],["1992-03-24",8.5396,8.6829,8.4823,8.6829,166000.0],["1992-03-25",8.6542,8.7116,8.6256,8.6256,408400.0],["1992-03-26",8.6542,8.8262,8.6256,8.6542,309200.0],["1992-03-27",8.6542,8.7115,8.511,8.511,166600.0],["1992-03-30",8.4823,8.5396,8.3104,8.339,186200.0],["1992-03-31",8.339,8.3677,8.1957,8.1957,231400.0],["1992-04-01",8.0811,8.0811,7.4507,7.9665,988600.0],["1992-04-02",7.9665,8.0811,7.8519,7.9665,149200.0],["1992-04-03",7.9378,7.9378,7.6513,7.7086,243800.0],["1992-04-06",7.6226,7.8519,7.6226,7.7945,431800.0],["1992-04-07",7.8519,7.9378,7.7659,7.9092,152200.0],["1992-04-08",7.9092,7.9092,7.336,7.4507,901800.0],["1992-04-09",7.5366,7.7086,7.508,7.6799,423200.0],["1992-04-10",7.7945,7.8805,7.7372,7.8805,274200.0],["1992-04-13",7.9378,8.3677,7.9378,8.253,160200.0],["1992-04-14",8.425,8.425,8.2817,8.3104,253000.0],["1992-04-15",8.3104,8.3677,8.2531,8.2817,124400.0],["1992-04-16",8.2817,8.2817,8.1957,8.2244,279200.0],["1992-04-20",8.1957,8.1957,7.6226,7.6513,406600.0],["1992-04-21",7.6317,7.7469,7.5453,7.6605,380200.0],["1992-04-22",7.6605,7.9485,7.6029,7.7469,157600.0],["1992-04-23",8.0637,8.0925,7.7757,7.9197,219000.0],["1992-04-24",8.0061,8.2365,8.0061,8.1501,421000.0],["1992-04-27",8.1501,8.2653,8.1213,8.2653,193600.0],["1992-04-28",8.2941,8.2941,8.0637,8.0637,139400.0],["1992-04-29",8.1213,8.3805,8.0925,8.2653,132000.0],["1992-04-30",8.2653,8.4669,8.2653,8.4093,274200.0],["1992-05-01",8.4668,8.5244,8.438,8.4668,229800.0],["1992-05-04",8.4092,8.5244,8.4092,8.4956,128800.0],["1992-05-05",8.4381,8.5532,8.2365,8.2365,171200.0],["1992-05-06",8.2365,8.3517,8.2365,8.2941,87800.0],["1992-05-07",8.4093,8.4093,8.2941,8.3517,92600.0],["1992-05-08",8.438,8.5532,8.3517,8.4668,166800.0],["1992-05-11",8.5821,8.726,8.5821,8.6972,561200.0],["1992-05-12",8.7548,8.8124,8.6396,8.6972,124800.0],["1992-05-13",8.6972,8.6972,8.5532,8.6396,166600.0],["1992-05-14",8.6972,8.6972,8.6108,8.6108,284800.0],["1992-05-15",8.6108,8.6108,8.4957,8.582,147200.0],["1992-05-18",8.6972,8.726,8.6108,8.6396,269400.0],["1992-05-19",8.6396,8.6396,8.5244,8.5532,210800.0],["1992-05-20",8.6396,8.6972,8.6396,8.6972,283200.0],["1992-05-21",8.6972,8.9852,8.6972,8.9276,498600.0],["1992-05-22",8.9852,8.9852,8.8988,8.9564,102400.0],["1992-05-26",8.9564,8.9564,8.6972,8.7836,167200.0],["1992-05-27",8.7836,8.7836,8.726,8.7548,76200.0],["1992-05-28",8.6972,8.8124,8.6396,8.7548,387000.0],["1992-05-29",8.8412,8.87,8.726,8.7548,280000.0],["1992-06-01",8.8124,9.014,8.7548,9.014,346000.0],["1992-06-02",9.0716,9.2444,9.0716,9.158,328200.0],["1992-06-03",9.158,9.4172,9.158,9.2732,304600.0],["1992-06-04",9.2156,9.2156,8.9276,9.0428,48200.0],["1992-06-05",9.014,9.0428,8.6972,8.7548,642600.0],["1992-06-08",8.8124,8.87,8.6972,8.6972,262800.0],["1992-06-09",8.726,8.87,8.726,8.7548,184800.0],["1992-06-10",8.8124,8.8124,8.726,8.7836,261600.0],["1992-06-11",8.8412,8.8988,8.7836,8.87,72200.0],["1992-06-12",8.9276,8.9276,8.8124,8.8124,68000.0],["1992-06-15",8.87,9.0428,8.8124,9.014,130000.0],["1992-06-16",9.0716,9.2156,9.0428,9.1868,458800.0],["1992-06-17",9.1004,9.1004,8.8124,9.0428,267400.0],["1992-06-18",8.9276,8.9276,8.8124,8.8124,176000.0],["1992-06-19",8.8124,8.9564,8.8124,8.8988,295200.0],["1992-06-22",8.9276,9.0428,8.7836,8.8124,436000.0],["1992-06-23",8.8124,9.1004,8.8124,9.1004,399200.0],["1992-06-24",9.1004,9.158,8.9852,9.0428,152400.0],["1992-06-25",9.0428,9.1868,9.0428,9.1004,77800.0],["1992-06-26",9.158,9.302,9.158,9.2156,217600.0],["1992-06-29",9.158,9.6188,9.158,9.4748,318600.0],["1992-06-30",9.4748,9.59,9.4172,9.5036,559400.0],["1992-07-01",9.7916,9.9068,9.6188,9.7628,373800.0],["1992-07-02",10.1372,10.1372,9.59,9.6764,742000.0],["1992-07-06",9.59,9.6764,9.446,9.6476,225200.0],["1992-07-07",9.5612,9.6764,9.5036,9.5324,303600.0],["1992-07-08",9.4748,9.5324,9.3884,9.4172,406800.0],["1992-07-09",9.3596,9.6476,9.3596,9.59,364000.0],["1992-07-10",9.6476,9.6476,9.446,9.4748,195000.0],["1992-07-13",9.446,9.5036,9.3596,9.4172,239200.0],["1992-07-14",9.4748,9.5612,9.446,9.5036,169400.0],["1992-07-15",9.4748,9.9356,9.4748,9.734,434400.0],["1992-07-16",9.9068,9.9068,9.7628,9.8492,133800.0],["1992-07-17",9.878,9.9068,9.5612,9.5612,287000.0],["1992-07-20",9.6476,9.8492,9.5036,9.5612,223400.0],["1992-07-21",9.5415,9.7729,9.5415,9.7439,88800.0],["1992-07-22",9.715,9.8596,9.715,9.7728,156600.0],["1992-07-23",9.8885,9.9463,9.7728,9.7728,224400.0],["1992-07-24",9.6861,9.7729,9.6283,9.6861,85200.0],["1992-07-27",9.7439,9.9174,9.715,9.9174,437400.0],["1992-07-28",9.8885,9.9174,9.715,9.8307,378800.0],["1992-07-29",9.8307,10.0909,9.8018,10.0042,553200.0],["1992-07-30",10.0042,10.2355,9.9752,10.0909,359000.0],["1992-07-31",10.0909,10.38,10.0909,10.2644,159400.0],["1992-08-03",10.2066,10.2644,10.1487,10.2066,181000.0],["1992-08-04",10.2644,10.409,10.2355,10.3222,376000.0],["1992-08-05",10.3222,10.38,10.3222,10.3511,160000.0],["1992-08-06",10.3222,10.3511,10.2933,10.3511,95800.0],["1992-08-07",10.409,10.409,10.2933,10.38,72200.0],["1992-08-10",10.38,10.38,10.3222,10.3511,90200.0],["1992-08-11",10.38,10.38,10.2644,10.2933,89400.0],["1992-08-12",10.3222,10.3511,10.2644,10.2933,117000.0],["1992-08-13",10.3511,10.3511,10.1198,10.2066,78600.0],["1992-08-14",10.2355,10.2355,10.1198,10.2066,282200.0],["1992-08-17",10.1776,10.2933,10.1776,10.2933,163400.0],["1992-08-18",10.3222,10.3222,10.0042,10.2355,144800.0],["1992-08-19",10.2355,10.3511,10.2355,10.3511,123400.0],["1992-08-20",10.2933,10.3222,10.2355,10.2644,92600.0],["1992-08-21",10.2355,10.3222,10.0331,10.0909,121000.0],["1992-08-24",10.0331,10.0331,9.8596,9.8596,130200.0],["1992-08-25",9.8885,9.9174,9.6572,9.715,143800.0],["1992-08-26",9.7729,9.8885,9.5705,9.8596,97600.0],["1992-08-27",9.8596,10.0331,9.8596,9.9752,117800.0],["1992-08-28",9.9463,10.1198,9.8885,10.0042,210200.0],["1992-08-31",9.9463,9.9463,9.7728,9.7728,212000.0],["1992-09-01",9.7729,9.8307,9.715,9.8018,78400.0],["1992-09-02",9.8307,9.8596,9.7729,9.8018,170400.0],["1992-09-03",9.8596,9.8596,9.715,9.715,174000.0],["1992-09-04",9.7439,9.8018,9.715,9.7439,140200.0],["1992-09-08",9.6861,9.7729,9.6861,9.715,145800.0],["1992-09-09",9.7439,9.7729,9.6572,9.6572,158400.0],["1992-09-10",9.6861,9.715,9.5994,9.6283,299400.0],["1992-09-11",9.6283,9.6283,9.5126,9.5415,143000.0],["1992-09-14",9.5994,9.715,9.5415,9.715,267800.0],["1992-09-15",9.715,9.715,9.4259,9.4548,213800.0],["1992-09-16",9.397,9.8307,9.2235,9.7728,247600.0],["1992-09-17",9.8307,9.8885,9.5415,9.6572,216000.0],["1992-09-18",9.6861,9.8885,9.6572,9.8307,162200.0],["1992-09-21",9.7729,9.9174,9.6572,9.8307,230400.0],["1992-09-22",9.8596,9.8596,9.7729,9.8018,230600.0],["1992-09-23",9.8018,9.8018,8.9054,9.4837,1565600.0],["1992-09-24",9.5415,9.8018,9.5415,9.8018,309000.0],["1992-09-25",9.715,9.715,9.4548,9.4548,119400.0],["1992-09-28",9.5126,9.5126,9.2235,9.3391,207000.0],["1992-09-29",9.3102,9.7439,9.3102,9.6572,393600.0],["1992-09-30",9.5994,9.9174,9.5994,9.8885,361200.0],["1992-10-01",9.8885,9.9752,9.8307,9.9174,186000.0],["1992-10-02",9.9753,10.0331,9.8018,9.8307,130400.0],["1992-10-05",9.715,9.8307,9.5415,9.7439,251200.0],["1992-10-06",9.7729,10.1198,9.7729,10.1198,298800.0],["1992-10-07",10.1777,10.3511,10.1198,10.1198,174000.0],["1992-10-08",10.1198,10.3222,10.1198,10.2644,367600.0],["1992-10-09",10.2644,10.3222,10.2066,10.2933,100600.0],["1992-10-12",10.3511,10.3511,10.2355,10.2933,50600.0],["1992-10-13",10.409,10.409,10.1776,10.2066,1038600.0],["1992-10-14",10.2644,10.3511,10.2355,10.3222,122800.0],["1992-10-15",10.3511,10.4379,10.3511,10.4379,219200.0],["1992-10-16",10.38,10.409,10.1776,10.2933,182800.0],["1992-10-19",10.2644,10.3511,10.1776,10.2066,322000.0],["1992-10-20",10.2258,10.3127,10.1968,10.1968,67800.0],["1992-10-21",10.2548,10.3996,10.2548,10.3996,46000.0],["1992-10-22",10.4865,10.4865,10.3417,10.3417,408600.0],["1992-10-23",10.3127,10.6603,10.3127,10.4575,267000.0],["1992-10-26",10.4575,10.6603,10.4575,10.6024,267600.0],["1992-10-27",10.6024,10.8052,10.6024,10.6603,298600.0],["1992-10-28",10.7183,10.8341,10.6603,10.8341,90400.0],["1992-10-29",10.7762,10.8341,10.6603,10.7762,141600.0],["1992-10-30",10.7762,10.7762,10.4865,10.5444,215000.0],["1992-11-02",10.6603,10.8341,10.6603,10.7183,199000.0],["1992-11-03",10.7472,10.8921,10.6603,10.8921,183800.0],["1992-11-04",10.8631,10.8921,10.7472,10.8052,388200.0],["1992-11-05",10.7472,11.0948,10.7472,11.0079,317000.0],["1992-11-06",11.1817,11.1817,11.0659,11.1238,364400.0],["1992-11-09",11.1238,11.2686,11.0659,11.2686,259000.0],["1992-11-10",11.3266,11.5004,11.2976,11.4135,249600.0],["1992-11-11",11.4135,11.4425,11.3556,11.4135,149400.0],["1992-11-12",11.4135,11.4135,11.2397,11.4135,191400.0],["1992-11-13",11.3845,11.4425,11.3556,11.4135,50800.0],["1992-11-16",11.3845,11.5004,11.2397,11.2397,196600.0],["1992-11-17",11.1817,11.1817,11.0369,11.0369,333400.0],["1992-11-18",11.0659,11.4135,11.0659,11.3266,144600.0],["1992-11-19",11.3556,11.6742,11.2687,11.4714,306600.0],["1992-11-20",11.6452,11.6742,11.4714,11.5583,284600.0],["1992-11-23",11.5004,11.5004,11.2687,11.3556,218400.0],["1992-11-24",11.3556,11.3556,11.2686,11.2686,253000.0],["1992-11-25",11.2687,11.5294,11.2107,11.5294,496400.0],["1992-11-27",11.7611,11.8191,11.7032,11.7321,128600.0],["1992-11-30",11.7321,11.877,11.5294,11.7321,284000.0],["1992-12-01",11.7032,11.848,11.7032,11.7611,147400.0],["1992-12-02",11.8191,11.9349,11.7032,11.7611,207600.0],["1992-12-03",11.819,12.0218,11.7901,11.848,228200.0],["1992-12-04",11.877,12.1956,11.848,12.1667,1251000.0],["1992-12-07",12.2825,12.3405,12.2246,12.3115,469800.0],["1992-12-08",12.4274,12.6012,12.3984,12.5143,757400.0],["1992-12-09",12.5143,12.5143,12.1667,12.3405,429800.0],["1992-12-10",12.3984,12.4564,12.3984,12.4564,400600.0],["1992-12-11",12.4564,12.4564,12.3405,12.3694,59800.0],["1992-12-14",12.5143,12.5143,12.2536,12.2536,189000.0],["1992-12-15",12.2536,12.3405,12.0508,12.3115,158200.0],["1992-12-16",12.3984,12.4564,12.1956,12.3694,238200.0],["1992-12-17",12.2825,12.3115,12.2246,12.3115,219800.0],["1992-12-18",12.3984,12.3984,12.1956,12.2825,269200.0],["1992-12-21",12.3405,12.3405,12.1667,12.2246,186600.0],["1992-12-22",12.2246,12.2825,12.1087,12.1377,437000.0],["1992-12-23",12.1377,12.1377,12.0508,12.1087,75600.0],["1992-12-24",12.1087,12.1087,12.0798,12.1087,24400.0],["1992-12-28",12.0508,12.1087,11.9929,12.1087,82800.0],["1992-12-29",12.1667,12.3694,12.0508,12.3405,237200.0],["1992-12-30",12.3694,12.3984,12.2825,12.2825,174800.0],["1992-12-31",12.2825,12.3115,12.2825,12.2825,71400.0],["1993-01-04",12.3984,12.4563,12.2536,12.4274,445800.0],["1993-01-05",12.3984,12.4274,12.2825,12.2825,149000.0],["1993-01-06",12.3984,12.5143,12.3694,12.4564,136400.0],["1993-01-07",12.4563,12.6881,12.3405,12.5722,218400.0],["1993-01-08",12.5722,12.6012,12.4853,12.4853,198600.0],["1993-01-11",12.3984,12.3984,12.1087,12.1667,153600.0],["1993-01-12",12.1667,12.3694,12.1667,12.1667,192400.0],["1993-01-13",12.2536,12.3115,12.2246,12.2825,150800.0],["1993-01-14",12.2825,12.3115,12.1956,12.1956,127400.0],["1993-01-15",12.1956,12.3115,12.1956,12.2825,211800.0],["1993-01-18",12.2825,12.2825,12.1087,12.2246,255400.0],["1993-01-19",12.292,12.3211,12.2339,12.263,162400.0],["1993-01-20",12.2339,12.292,12.0886,12.0886,61800.0],["1993-01-21",12.0886,12.1467,12.0305,12.0595,105000.0],["1993-01-22",12.0595,12.0595,11.9433,11.9724,105800.0],["1993-01-25",11.9724,12.3501,11.8561,12.3501,416800.0],["1993-01-26",12.3501,12.3501,12.263,12.263,212600.0],["1993-01-27",12.263,12.5245,12.263,12.4664,589200.0],["1993-01-28",12.4664,12.5826,12.4664,12.4664,192400.0],["1993-01-29",12.4083,12.5536,12.4083,12.5245,116600.0],["1993-02-01",12.6117,13.0185,12.6117,13.0185,452200.0],["1993-02-02",13.0185,13.1929,12.9023,13.1929,395400.0],["1993-02-03",13.3091,13.3963,13.251,13.3672,316600.0],["1993-02-04",13.3672,13.4835,13.3672,13.3963,439600.0],["1993-02-05",13.3382,13.4544,13.28,13.3091,247200.0],["1993-02-08",13.251,13.4834,13.251,13.3672,286400.0],["1993-02-09",13.4834,13.4834,12.9604,13.0185,969800.0],["1993-02-10",13.1347,13.1347,12.9313,12.9894,974000.0],["1993-02-11",13.0185,13.0185,12.6698,12.8441,519600.0],["1993-02-12",12.8442,12.8442,12.757,12.786,205400.0],["1993-02-16",12.7279,12.7279,12.3501,12.4664,364200.0],["1993-02-17",12.263,12.3792,12.2048,12.263,268400.0],["1993-02-18",12.4954,12.4954,11.9724,12.0014,399800.0],["1993-02-19",12.0305,12.263,12.0014,12.2048,1503200.0],["1993-02-22",12.2048,12.3792,12.0596,12.0886,659400.0],["1993-02-23",11.5074,11.9724,11.4203,11.8561,603600.0],["1993-02-24",11.8561,12.1467,11.769,12.0305,344600.0],["1993-02-25",12.0305,12.4954,12.0305,12.4664,440600.0],["1993-02-26",12.5536,12.6117,12.4373,12.4954,438800.0],["1993-03-01",12.4664,12.6698,12.4083,12.6407,415600.0],["1993-03-02",12.6698,12.8441,12.6698,12.757,230200.0],["1993-03-03",12.9313,13.1929,12.8732,13.0766,477200.0],["1993-03-04",13.0766,13.3091,13.0766,13.251,202800.0],["1993-03-05",13.251,13.3672,13.1057,13.1347,370200.0],["1993-03-08",13.1347,13.3382,13.0766,13.3382,380200.0],["1993-03-09",13.3672,13.3963,13.3091,13.3091,403600.0],["1993-03-10",13.3091,13.3381,13.1638,13.1929,147400.0],["1993-03-11",13.1929,13.3382,13.1638,13.251,524800.0],["1993-03-12",13.1638,13.2219,13.1347,13.1638,181600.0],["1993-03-15",13.1638,13.3091,13.1638,13.251,282000.0],["1993-03-16",13.28,13.28,13.1638,13.2219,182400.0],["1993-03-17",13.1638,13.1638,12.9604,13.0185,213400.0],["1993-03-18",13.1347,13.1638,13.0185,13.1347,164800.0],["1993-03-19",13.2219,13.2219,13.0766,13.1057,173000.0],["1993-03-22",13.0476,13.0476,12.8151,12.8732,94000.0],["1993-03-23",12.8732,12.9023,12.5536,12.6989,281400.0],["1993-03-24",12.7279,13.251,12.7279,13.2219,404400.0],["1993-03-25",13.251,13.3672,13.1929,13.3382,296000.0],["1993-03-26",13.28,13.5706,13.28,13.4253,292200.0],["1993-03-29",13.4253,13.4253,13.0476,13.1347,335800.0],["1993-03-30",13.1929,13.251,12.786,12.8441,182600.0],["1993-03-31",13.0185,13.1347,12.9894,13.1347,394000.0],["1993-04-01",13.4253,13.4544,13.1057,13.1057,375800.0],["1993-04-02",13.0476,13.251,12.9604,12.9604,371200.0],["1993-04-05",12.9604,12.9894,12.7279,12.7279,166800.0],["1993-04-06",12.7279,12.7279,12.4664,12.5245,566600.0],["1993-04-07",12.5536,12.757,12.5536,12.6698,395600.0],["1993-04-08",12.6698,12.786,12.5536,12.6698,322000.0],["1993-04-12",12.7279,12.786,12.6698,12.757,221600.0],["1993-04-13",12.786,12.8732,12.757,12.757,115000.0],["1993-04-14",12.8151,13.0185,12.786,13.0185,266600.0],["1993-04-15",12.9604,13.0185,12.8441,12.8441,251400.0],["1993-04-16",12.9023,12.9604,12.8151,12.8151,248200.0],["1993-04-19",12.8151,12.8151,12.3501,12.4083,236000.0],["1993-04-20",12.3966,12.4841,12.1924,12.3966,499400.0],["1993-04-21",12.3966,12.4549,12.3091,12.3674,297000.0],["1993-04-22",12.3674,12.4841,12.3091,12.3091,537200.0],["1993-04-23",12.0174,12.4841,11.9591,12.4258,623000.0],["1993-04-26",12.4549,12.5424,12.3674,12.3674,700800.0],["1993-04-27",12.3383,12.4258,12.3091,12.3966,409600.0],["1993-04-28",12.4258,12.5424,12.4258,12.4841,306600.0],["1993-04-29",12.7174,12.7466,12.6008,12.6883,390800.0],["1993-04-30",12.7174,12.8341,12.7174,12.8049,268600.0],["1993-05-03",12.805,12.805,12.7174,12.7466,91800.0],["1993-05-04",12.805,12.9216,12.7466,12.7466,170000.0],["1993-05-05",12.8049,12.8633,12.6299,12.6591,264800.0],["1993-05-06",12.7174,12.7174,12.6008,12.6299,113600.0],["1993-05-07",12.6883,12.7174,12.5133,12.5716,184400.0],["1993-05-10",12.5716,12.8925,12.5424,12.8925,132400.0],["1993-05-11",12.8925,12.8925,12.6883,12.7174,73200.0],["1993-05-12",12.7174,12.7174,12.6299,12.6591,74800.0],["1993-05-13",12.6591,12.6591,12.1924,12.2216,375200.0],["1993-05-14",12.3091,12.4258,12.2507,12.3091,522800.0],["1993-05-17",12.2508,12.2799,11.9007,12.0466,431600.0],["1993-05-18",12.1049,12.1341,11.9882,12.0466,491400.0],["1993-05-19",12.0466,12.3091,11.9007,12.2216,578000.0],["1993-05-20",12.3674,12.5133,12.1341,12.1341,490400.0],["1993-05-21",12.1049,12.3674,12.0757,12.1924,265000.0],["1993-05-24",12.0757,12.2216,12.0757,12.1341,160600.0],["1993-05-25",11.9007,12.1049,11.9007,12.0757,275800.0],["1993-05-26",12.1341,12.3966,12.0757,12.3383,401800.0],["1993-05-27",12.5424,12.5424,12.4258,12.4549,462400.0],["1993-05-28",12.4841,12.5133,12.4258,12.5133,254200.0],["1993-06-01",12.5424,13.0091,12.4841,12.9216,197600.0],["1993-06-02",12.9508,13.155,12.9508,13.0675,403400.0],["1993-06-03",13.0675,13.1841,12.8341,12.8341,351400.0],["1993-06-04",12.6591,12.6883,12.3674,12.3966,156000.0],["1993-06-07",12.3674,12.5424,12.0174,12.0757,409200.0],["1993-06-08",12.1049,12.2216,12.1049,12.1632,309000.0],["1993-06-09",12.1341,12.3383,12.1049,12.1632,122800.0],["1993-06-10",12.2799,12.4841,12.2507,12.2507,417800.0],["1993-06-11",12.2508,12.3674,12.1341,12.1341,225000.0],["1993-06-14",12.0757,12.2216,11.9007,12.2216,368600.0],["1993-06-15",12.2216,12.3383,12.2216,12.2507,67400.0],["1993-06-16",12.1924,12.5424,12.1924,12.3674,229000.0],["1993-06-17",12.3091,12.3674,12.1924,12.2507,213400.0],["1993-06-18",12.3091,12.3674,12.2507,12.3091,98800.0],["1993-06-21",12.3383,12.6883,12.3383,12.6299,271000.0],["1993-06-22",12.5716,12.6883,12.4841,12.6591,159400.0],["1993-06-23",12.6883,12.6883,12.4841,12.6008,131400.0],["1993-06-24",12.5424,12.6591,12.5133,12.6008,65200.0],["1993-06-25",12.6299,12.6591,12.4258,12.4258,211000.0],["1993-06-28",12.4841,12.7758,12.4549,12.7174,138600.0],["1993-06-29",12.7758,12.7758,12.5424,12.6008,248400.0],["1993-06-30",12.5424,12.6883,12.4258,12.6008,222800.0],["1993-07-01",12.8341,13.155,12.8341,13.0966,413800.0],["1993-07-02",13.0675,13.0675,12.9216,13.0383,344800.0],["1993-07-06",13.0383,13.0383,12.8633,12.9216,160800.0],["1993-07-07",12.7174,12.7466,12.6008,12.6591,207000.0],["1993-07-08",12.7174,12.8049,12.6591,12.7758,111400.0],["1993-07-09",12.8049,12.8341,12.6883,12.7758,56600.0],["1993-07-12",12.7758,12.8633,12.7466,12.8633,85000.0],["1993-07-13",12.8925,12.9216,12.7758,12.8633,115800.0],["1993-07-14",12.8924,12.9508,12.7758,12.8049,106800.0],["1993-07-15",12.8049,13.0675,12.7466,12.98,181400.0],["1993-07-16",13.0383,13.1258,12.9508,12.98,79600.0],["1993-07-19",12.9799,13.1258,12.9799,13.0383,137400.0],["1993-07-20",13.0559,13.0559,12.5289,12.7924,260400.0],["1993-07-21",12.7046,12.7339,12.646,12.6753,98600.0],["1993-07-22",12.6753,12.6753,12.4997,12.5582,219200.0],["1993-07-23",12.6168,12.7924,12.5875,12.7339,92800.0],["1993-07-26",12.7631,13.3779,12.7631,13.2315,307400.0],["1993-07-27",13.173,13.3193,13.173,13.2315,177000.0],["1993-07-28",13.1144,13.1437,12.7924,12.8217,324800.0],["1993-07-29",12.8802,13.29,12.8217,13.1437,445400.0],["1993-07-30",13.2022,13.4071,13.1144,13.4071,224000.0],["1993-08-02",13.3193,13.4657,13.29,13.4364,263200.0],["1993-08-03",13.4071,13.4657,13.1437,13.1437,115600.0],["1993-08-04",13.2022,13.2315,13.0851,13.2022,70000.0],["1993-08-05",13.2022,13.29,13.0851,13.2608,101000.0],["1993-08-06",13.3193,13.4657,13.2315,13.4657,182200.0],["1993-08-09",13.5828,13.8755,13.5828,13.7291,324400.0],["1993-08-10",13.5828,13.6413,13.5242,13.5828,151400.0],["1993-08-11",13.5828,13.6999,13.5828,13.6706,450000.0],["1993-08-12",13.5828,13.6999,13.5828,13.5828,240600.0],["1993-08-13",13.6999,13.817,13.6706,13.7291,169200.0],["1993-08-16",13.7584,13.8462,13.6413,13.7584,116400.0],["1993-08-17",13.817,14.0219,13.7877,13.9926,153600.0],["1993-08-18",13.9926,14.0804,13.6413,13.6413,248600.0],["1993-08-19",13.6999,13.7877,13.6413,13.7584,143000.0],["1993-08-20",13.8755,13.9633,13.6999,13.7291,178800.0],["1993-08-23",13.7584,13.7584,13.5242,13.7291,215400.0],["1993-08-24",13.7291,13.9048,13.7291,13.8462,187000.0],["1993-08-25",13.8462,13.8462,13.6999,13.6999,81600.0],["1993-08-26",13.7584,13.7584,13.5828,13.6999,117200.0],["1993-08-27",13.6121,13.6999,13.4364,13.5828,122800.0],["1993-08-30",13.6413,13.7584,13.5828,13.6706,114200.0],["1993-08-31",13.7291,13.7877,13.6413,13.7584,89400.0],["1993-09-01",13.6999,13.7584,13.5828,13.5828,110200.0],["1993-09-02",13.5828,13.612,13.4364,13.495,115200.0],["1993-09-03",13.4364,13.495,13.4071,13.4071,239200.0],["1993-09-07",13.3779,13.3779,13.2315,13.2315,521600.0],["1993-09-08",13.29,13.29,13.0559,13.0851,239400.0],["1993-09-09",13.1144,13.2315,12.9095,13.2022,332000.0],["1993-09-10",13.2608,13.3779,13.2315,13.3486,254600.0],["1993-09-13",13.3486,13.3779,13.173,13.173,141400.0],["1993-09-14",13.0559,13.2608,12.9973,13.173,165400.0],["1993-09-15",13.2315,13.2315,13.1144,13.173,489800.0],["1993-09-16",13.173,13.29,13.0851,13.29,326200.0],["1993-09-17",13.2315,13.2608,13.1437,13.1437,194200.0],["1993-09-20",13.1144,13.1437,12.9388,13.0266,286600.0],["1993-09-21",13.0559,13.173,12.9973,13.0266,358200.0],["1993-09-22",13.0851,13.173,12.851,13.0266,209400.0],["1993-09-23",12.9388,12.9388,12.4704,12.5875,1360400.0],["1993-09-24",12.5875,12.7924,12.5582,12.6753,707400.0],["1993-09-27",12.7339,12.8802,12.7046,12.8509,456000.0],["1993-09-28",12.7046,12.7924,12.7046,12.7046,362800.0],["1993-09-29",12.7339,12.8509,12.7046,12.7339,377600.0],["1993-09-30",12.7631,12.8217,12.7339,12.7339,384200.0],["1993-10-01",12.8217,12.8217,12.5875,12.6168,510200.0],["1993-10-04",12.5875,12.6168,12.4118,12.4411,658200.0],["1993-10-05",12.4118,12.4704,12.2362,12.2362,598000.0],["1993-10-06",12.2362,12.3533,12.2069,12.2362,308800.0],["1993-10-07",12.2362,12.4118,12.1191,12.324,366400.0],["1993-10-08",12.324,12.4411,12.2948,12.324,227200.0],["1993-10-11",12.324,12.3826,12.2655,12.3533,297200.0],["1993-10-12",12.324,12.5875,12.2948,12.5582,222400.0],["1993-10-13",12.4704,12.5875,12.3826,12.5289,475200.0],["1993-10-14",12.5289,12.7046,12.4997,12.646,131800.0],["1993-10-15",12.646,12.7046,12.5582,12.5875,295400.0],["1993-10-18",12.5289,12.6168,12.4997,12.5289,382200.0],["1993-10-19",12.5172,12.5172,12.194,12.2234,1088400.0],["1993-10-20",12.2821,12.3703,12.2234,12.3703,633200.0],["1993-10-21",12.429,12.429,12.2821,12.2821,421400.0],["1993-10-22",12.3997,12.429,12.3115,12.3115,880600.0],["1993-10-25",12.3703,12.429,11.7826,11.9001,676200.0],["1993-10-26",11.9589,12.1058,11.9295,12.0177,1344000.0],["1993-10-27",12.0471,12.1352,11.9883,12.0764,673400.0],["1993-10-28",12.0764,12.2234,12.0764,12.1352,560200.0],["1993-10-29",12.194,12.194,12.0177,12.1058,378600.0],["1993-11-01",12.0471,12.1352,11.9883,12.1352,309800.0],["1993-11-02",11.9883,12.0177,11.4888,11.8414,505800.0],["1993-11-03",11.9001,11.9883,11.6357,11.6945,1043600.0],["1993-11-04",11.6945,11.812,11.4594,11.4594,694200.0],["1993-11-05",11.3419,11.43,11.2243,11.3713,425800.0],["1993-11-08",11.5182,11.7826,11.43,11.7532,370200.0],["1993-11-09",11.8708,11.9883,11.6063,11.6063,461200.0],["1993-11-10",11.2831,11.7238,11.2831,11.6651,387000.0],["1993-11-11",11.7238,11.9295,11.7238,11.7826,263000.0],["1993-11-12",11.812,11.9295,11.7532,11.8414,260000.0],["1993-11-15",11.8414,11.8414,11.5475,11.7826,432600.0],["1993-11-16",11.7532,11.812,11.6357,11.7238,409200.0],["1993-11-17",11.6651,11.7826,11.4888,11.6357,194600.0],["1993-11-18",11.5769,11.6357,11.4594,11.6063,363600.0],["1993-11-19",11.6063,11.7238,11.6063,11.6651,403400.0],["1993-11-22",11.7238,11.7238,11.2537,11.2831,950000.0],["1993-11-23",11.4594,11.7238,11.3713,11.6945,623400.0],["1993-11-24",11.6945,11.7532,11.5182,11.6651,389600.0],["1993-11-26",11.6651,11.6945,11.5769,11.6063,60200.0],["1993-11-29",11.6063,11.6651,11.5182,11.5769,356000.0],["1993-11-30",11.6063,11.6945,11.5769,11.5769,523800.0],["1993-12-01",11.7532,11.7826,11.5769,11.7238,442200.0],["1993-12-02",11.6651,11.9001,11.6651,11.7238,740200.0],["1993-12-03",11.7826,11.8414,11.7238,11.7238,478000.0],["1993-12-06",11.7532,12.2234,11.7238,12.1058,415800.0],["1993-12-07",12.0764,12.4584,12.0471,12.2821,303000.0],["1993-12-08",12.2234,12.3997,12.0177,12.1058,340400.0],["1993-12-09",12.1058,12.2234,12.0471,12.0471,637200.0],["1993-12-10",12.1058,12.2234,12.0177,12.0471,305200.0],["1993-12-13",12.0471,12.0471,11.5769,11.7826,254000.0],["1993-12-14",11.7826,11.7826,11.5182,11.6063,219600.0],["1993-12-15",11.6357,11.7238,11.5769,11.6063,297800.0],["1993-12-16",11.6357,11.7532,11.6357,11.7532,249400.0],["1993-12-17",11.7532,11.9589,11.7238,11.9589,572200.0],["1993-12-20",11.9883,12.1646,11.9295,12.0764,402200.0],["1993-12-21",12.0177,12.1352,11.9295,11.9295,452200.0],["1993-12-22",11.9295,12.1646,11.9001,12.1352,467400.0],["1993-12-23",12.2234,12.576,12.194,12.2234,695800.0],["1993-12-27",12.1058,12.1352,11.9883,12.0471,217600.0],["1993-12-28",12.1058,12.1352,12.0177,12.0764,292000.0],["1993-12-29",12.0764,12.3409,12.0764,12.3409,314200.0],["1993-12-30",12.2821,12.3997,12.2821,12.3409,124000.0],["1993-12-31",12.3997,12.5172,12.3409,12.3409,139200.0],["1994-01-03",12.2821,12.3997,12.2234,12.3997,314400.0],["1994-01-04",12.3703,12.4584,12.3703,12.429,535800.0],["1994-01-05",12.3703,12.5466,12.3703,12.429,346600.0],["1994-01-06",12.429,12.429,12.3409,12.3409,178000.0],["1994-01-07",12.3703,12.4584,12.3115,12.3997,205000.0],["1994-01-10",12.429,12.5172,12.429,12.4878,281600.0],["1994-01-11",12.429,12.6347,12.3409,12.3409,233000.0],["1994-01-12",12.3997,12.4878,12.3409,12.4584,293400.0],["1994-01-13",12.3997,12.4584,12.3409,12.429,215800.0],["1994-01-14",12.3997,12.4584,12.3703,12.429,143800.0],["1994-01-17",12.3115,12.3703,12.2234,12.2821,146000.0],["1994-01-18",12.1058,12.3115,11.8708,12.1352,251200.0],["1994-01-19",12.1058,12.194,11.9001,11.9001,650200.0],["1994-01-20",12.0177,12.0177,11.8708,11.9001,94800.0],["1994-01-21",11.9883,12.0471,11.812,11.812,1216400.0],["1994-01-24",11.812,11.8414,11.5182,11.5769,162400.0],["1994-01-25",11.5061,11.5061,11.3291,11.4766,844200.0],["1994-01-26",11.4471,11.4766,11.3291,11.4471,675800.0],["1994-01-27",11.4176,11.8602,11.4176,11.8307,422800.0],["1994-01-28",11.8011,11.8897,11.7421,11.7716,133200.0],["1994-01-31",11.8602,12.0372,11.8012,11.9782,179600.0],["1994-02-01",12.1552,12.1552,11.9487,12.0667,258200.0],["1994-02-02",12.0077,12.1257,11.9782,12.0372,225000.0],["1994-02-03",11.9782,11.9782,11.7716,11.9782,272600.0],["1994-02-04",11.9782,11.9782,11.7716,11.8307,152400.0],["1994-02-07",11.7716,11.8012,11.5651,11.7421,221200.0],["1994-02-08",11.6536,11.8011,11.4471,11.5061,321200.0],["1994-02-09",12.0372,12.0962,11.9487,12.0372,1718600.0],["1994-02-10",12.0372,12.0962,11.9782,12.0372,559800.0],["1994-02-11",12.0667,12.2142,12.0077,12.2142,190400.0],["1994-02-14",12.2437,12.3617,12.2142,12.2142,419000.0],["1994-02-15",12.2437,12.3027,11.9192,11.9782,306000.0],["1994-02-16",12.0372,12.1257,11.9192,12.0962,191800.0],["1994-02-17",12.0667,12.6272,12.0077,12.4502,485600.0],["1994-02-18",12.5682,12.6272,12.3322,12.5682,376400.0],["1994-02-22",12.4207,12.5387,12.3912,12.5092,219000.0],["1994-02-23",12.5387,12.6272,12.5092,12.5387,153600.0],["1994-02-24",12.5682,12.6862,12.4502,12.4502,416200.0],["1994-02-25",12.3912,12.6272,12.3617,12.5977,261400.0],["1994-02-28",12.5977,12.6862,12.5387,12.6862,246200.0],["1994-03-01",12.7157,12.7452,12.3322,12.5092,396400.0],["1994-03-02",12.4797,12.5092,12.3912,12.4797,251400.0],["1994-03-03",12.5092,12.5092,12.3617,12.3912,187800.0],["1994-03-04",12.3027,12.3617,12.1847,12.3322,161000.0],["1994-03-07",12.8633,13.0108,12.8338,12.9813,2417200.0],["1994-03-08",13.0403,13.1583,12.8043,12.8928,889600.0],["1994-03-09",13.0403,13.2468,13.0108,13.2173,863800.0],["1994-03-10",13.2173,13.6893,12.9813,13.5123,6910200.0],["1994-03-11",13.4828,13.5418,13.3943,13.4533,1469000.0],["1994-03-14",13.4533,13.4828,13.4238,13.4533,965600.0],["1994-03-15",13.4533,13.5123,13.3648,13.4828,997600.0],["1994-03-16",13.5123,13.5123,13.3353,13.3353,487200.0],["1994-03-17",13.3943,13.4238,13.1878,13.2763,708600.0],["1994-03-18",13.3353,13.3353,13.2173,13.3353,1100400.0],["1994-03-21",13.3058,13.3353,13.2173,13.2763,543600.0],["1994-03-22",13.2468,13.2468,13.0698,13.0993,405800.0],["1994-03-23",13.0993,13.1878,12.9813,13.1878,120000.0],["1994-03-24",13.1583,13.2173,12.9223,13.0108,435800.0],["1994-03-25",13.0403,13.1878,12.9518,13.0698,272800.0],["1994-03-28",13.0993,13.1288,12.9223,13.0993,368800.0],["1994-03-29",13.0993,13.0993,12.9518,13.0108,272600.0],["1994-03-30",12.9223,12.9518,12.5682,12.5682,297200.0],["1994-03-31",12.5977,12.6272,12.0372,12.4502,602000.0],["1994-04-04",12.4797,12.5092,12.2437,12.4502,409800.0],["1994-04-05",12.5682,12.6272,12.4502,12.5682,382000.0],["1994-04-06",12.5682,12.8042,12.4502,12.7157,200400.0],["1994-04-07",12.6567,12.6862,12.5092,12.6862,331000.0],["1994-04-08",12.6272,12.6272,12.3912,12.5092,498200.0],["1994-04-11",12.5387,12.6862,12.5387,12.6567,306800.0],["1994-04-12",12.6567,13.0403,12.6272,12.9518,224600.0],["1994-04-13",12.9518,12.9813,12.8042,12.9518,312000.0],["1994-04-14",12.9518,12.9813,12.7747,12.9813,306800.0],["1994-04-15",13.0403,13.2468,12.9813,13.1583,442200.0],["1994-04-18",13.1288,13.1878,13.0993,13.1583,521000.0],["1994-04-19",13.0967,13.3041,12.9189,13.2152,472800.0],["1994-04-20",13.2744,13.4522,13.2744,13.3041,566600.0],["1994-04-21",13.2152,13.2152,13.1263,13.1856,399800.0],["1994-04-22",13.067,13.0967,12.9189,12.9189,272800.0],["1994-04-25",12.7411,12.9781,12.6226,12.9189,458400.0],["1994-04-26",11.141,11.9114,11.141,11.9114,4409000.0],["1994-04-28",11.9707,11.9707,11.8225,11.8522,842800.0],["1994-04-29",11.8522,11.8818,11.5855,11.704,544800.0],["1994-05-02",11.6744,11.6744,11.4373,11.5559,705600.0],["1994-05-03",11.3781,11.4077,10.9929,11.2596,852000.0],["1994-05-04",11.2892,11.3188,11.141,11.2003,696800.0],["1994-05-05",11.2003,11.3781,11.141,11.3188,952800.0],["1994-05-06",11.2596,11.3188,11.0818,11.1114,657400.0],["1994-05-09",11.1707,11.2299,11.0818,11.2003,390800.0],["1994-05-10",11.2003,11.2596,11.2003,11.2299,592600.0],["1994-05-11",11.2003,11.2299,10.8151,10.8744,683000.0],["1994-05-12",10.9929,10.9929,10.7559,10.7855,622000.0],["1994-05-13",10.8447,10.8744,10.5484,10.6077,495200.0],["1994-05-16",10.6373,10.8151,10.6373,10.7855,453200.0],["1994-05-17",10.7855,11.0521,10.7262,10.9336,669800.0],["1994-05-18",11.0818,11.2596,11.0225,11.2003,859000.0],["1994-05-19",11.2003,11.2003,10.9929,11.0225,402200.0],["1994-05-20",11.0818,11.141,11.0225,11.0225,563600.0],["1994-05-23",11.0225,11.0818,11.0225,11.0522,210400.0],["1994-05-24",11.0818,11.2003,11.0818,11.141,925200.0],["1994-05-25",11.141,11.3485,11.0225,11.3485,386000.0],["1994-05-26",11.0818,11.2003,11.0225,11.141,1461000.0],["1994-05-27",10.9633,11.2003,10.904,11.141,220200.0],["1994-05-31",11.1114,11.141,11.0818,11.1114,308800.0],["1994-06-01",11.1114,11.2596,11.0818,11.1707,1142000.0],["1994-06-02",11.2003,11.2299,10.9929,10.9929,724400.0],["1994-06-03",11.0225,11.0225,10.9336,10.9633,478600.0],["1994-06-06",11.141,11.2299,10.9336,11.2299,682200.0],["1994-06-07",11.2892,11.467,11.2892,11.3485,680400.0],["1994-06-08",11.3781,11.6151,11.2596,11.3188,443400.0],["1994-06-09",11.2892,11.3781,11.2299,11.2299,289600.0],["1994-06-10",11.2299,11.3781,11.2299,11.2596,501200.0],["1994-06-13",11.2299,11.2596,11.2003,11.2596,186200.0],["1994-06-14",11.2596,11.3781,11.2299,11.3485,552600.0],["1994-06-15",11.4373,11.467,11.3485,11.3781,515800.0],["1994-06-16",11.3485,11.4373,11.2892,11.3781,228200.0],["1994-06-17",11.2596,11.3485,11.2596,11.2596,669600.0],["1994-06-20",11.3188,11.3188,11.1411,11.1707,335600.0],["1994-06-21",11.2299,11.2596,11.0818,11.0818,354600.0],["1994-06-22",11.1114,11.2596,11.0522,11.141,679200.0],["1994-06-23",11.2003,11.2596,11.1114,11.141,173400.0],["1994-06-24",11.0225,11.1114,10.9929,11.0818,522800.0],["1994-06-27",11.0818,11.0818,10.8447,10.8744,648200.0],["1994-06-28",10.9336,10.9633,10.8299,10.9336,651800.0],["1994-06-29",10.9336,10.9336,10.7855,10.8447,682600.0],["1994-06-30",10.8744,10.8744,10.6077,10.6077,547800.0],["1994-07-01",10.6373,10.6373,10.4299,10.4892,573000.0],["1994-07-05",10.5484,10.7558,10.4892,10.7262,382000.0],["1994-07-06",10.7262,10.7558,10.5484,10.6373,405200.0],["1994-07-07",10.667,10.667,10.4003,10.4003,923000.0],["1994-07-08",10.4299,10.4299,10.1929,10.2818,1322400.0],["1994-07-11",10.3707,10.3707,10.1929,10.2225,713400.0],["1994-07-12",10.3114,10.3114,10.2225,10.2521,355200.0],["1994-07-13",10.3114,10.3707,10.3114,10.3707,525000.0],["1994-07-14",10.4299,10.4892,10.4003,10.4299,318800.0],["1994-07-15",10.4595,10.4595,10.3114,10.4003,217400.0],["1994-07-18",10.4299,10.4595,10.3114,10.4003,145800.0],["1994-07-19",10.5171,10.5469,10.4575,10.5171,309600.0],["1994-07-20",10.5469,10.6362,10.5171,10.6065,498000.0],["1994-07-21",10.5767,10.7554,10.5767,10.6065,571000.0],["1994-07-22",10.666,10.7852,10.666,10.666,634400.0],["1994-07-25",10.666,10.7852,10.666,10.7554,390200.0],["1994-07-26",11.1427,11.2023,11.0236,11.0831,790000.0],["1994-07-27",11.1129,11.1129,10.9342,10.9342,404400.0],["1994-07-28",10.9342,11.0534,10.9342,10.9938,348000.0],["1994-07-29",10.964,11.1129,10.964,11.0534,140200.0],["1994-08-01",11.0236,11.3811,10.9938,11.3811,189600.0],["1994-08-02",11.3811,11.3811,11.3215,11.3513,149400.0],["1994-08-03",11.3513,11.5896,11.3513,11.4705,198600.0],["1994-08-04",11.4407,11.5003,11.4109,11.4705,158600.0],["1994-08-05",11.4407,11.53,11.4407,11.4705,128400.0],["1994-08-08",11.5003,11.5598,11.4407,11.4705,87600.0],["1994-08-09",11.4407,11.679,11.4407,11.6194,228800.0],["1994-08-10",11.6194,11.6194,11.4407,11.4407,789400.0],["1994-08-11",11.4705,11.5003,11.4407,11.4407,181600.0],["1994-08-12",11.4705,11.4705,11.4109,11.4407,180400.0],["1994-08-15",11.4407,11.4407,11.3811,11.4407,179000.0],["1994-08-16",11.4407,11.4705,11.4407,11.4705,184600.0],["1994-08-17",11.4407,11.5301,11.4407,11.5301,99800.0],["1994-08-18",11.5003,11.53,11.4705,11.4705,321200.0],["1994-08-19",11.5301,11.5301,11.3811,11.3811,217400.0],["1994-08-22",11.4407,11.4705,11.3513,11.3513,214400.0],["1994-08-23",11.3811,11.4407,11.3513,11.3513,141800.0],["1994-08-24",11.3811,11.5003,11.3513,11.4407,254000.0],["1994-08-25",11.4407,11.4407,11.3513,11.4109,350400.0],["1994-08-26",11.4109,11.4407,11.2917,11.4407,405800.0],["1994-08-29",11.4705,11.53,11.4407,11.4705,107000.0],["1994-08-30",11.4705,11.53,11.3513,11.4705,383800.0],["1994-08-31",11.5598,11.7088,11.5003,11.679,238200.0],["1994-09-01",11.7386,11.7684,11.679,11.7684,260800.0],["1994-09-02",11.7982,11.8578,11.7386,11.7386,141200.0],["1994-09-06",11.7386,11.7684,11.53,11.6194,447200.0],["1994-09-07",11.6492,11.7088,11.5896,11.679,288600.0],["1994-09-08",11.6492,11.7684,11.6492,11.7684,72200.0],["1994-09-09",11.7982,11.7982,11.679,11.7684,148000.0],["1994-09-12",11.6492,11.9174,11.6492,11.7684,294000.0],["1994-09-13",11.7088,11.7386,11.5598,11.7386,287000.0],["1994-09-14",11.7684,11.828,11.7386,11.7684,164600.0],["1994-09-15",11.7684,11.9174,11.7684,11.9174,449200.0],["1994-09-16",11.9174,11.9174,11.828,11.8578,756000.0],["1994-09-19",11.8578,11.9174,11.828,11.8876,219800.0],["1994-09-20",11.8876,11.8876,11.6194,11.6194,330200.0],["1994-09-21",11.6492,11.6492,11.0831,11.2619,979200.0],["1994-09-22",11.3215,11.3215,11.1725,11.1725,2144800.0],["1994-09-23",11.2023,11.2321,11.1427,11.2023,457400.0],["1994-09-26",11.1427,11.1427,10.8448,10.964,966600.0],["1994-09-27",11.0236,11.1725,10.9938,11.1129,1619200.0],["1994-09-28",11.2619,11.3811,11.2023,11.2917,376800.0],["1994-09-29",11.2917,11.2917,10.964,10.964,303800.0],["1994-09-30",10.9938,11.1427,10.964,10.964,833400.0],["1994-10-03",11.0236,11.0236,10.8448,10.9342,564400.0],["1994-10-04",10.9342,10.9342,10.666,10.666,424600.0],["1994-10-05",10.7256,10.815,10.6363,10.7554,368000.0],["1994-10-06",10.815,10.815,10.6958,10.6958,229600.0],["1994-10-07",10.7256,10.964,10.6065,10.9044,655600.0],["1994-10-10",10.964,10.964,10.7256,10.7256,238800.0],["1994-10-11",10.7256,10.8746,10.7256,10.8448,840600.0],["1994-10-12",10.8448,10.8746,10.6958,10.8448,343000.0],["1994-10-13",10.8448,10.9044,10.7256,10.7554,515000.0],["1994-10-14",10.7554,10.8448,10.6958,10.8448,297200.0],["1994-10-17",10.815,10.8448,10.7256,10.8448,266600.0],["1994-10-18",10.8746,10.9044,10.7852,10.9044,265000.0],["1994-10-19",10.9044,10.9044,10.815,10.815,276000.0],["1994-10-20",10.8448,10.9342,10.7852,10.9342,161400.0],["1994-10-21",10.9342,10.9342,10.8448,10.9044,196800.0],["1994-10-24",10.8746,11.1129,10.7852,10.7852,218600.0],["1994-10-25",10.8427,11.0823,10.8427,11.0524,368200.0],["1994-10-26",11.0524,11.0524,10.9026,10.9625,189000.0],["1994-10-27",10.9925,11.0224,10.8427,10.9625,84200.0],["1994-10-28",10.9925,11.1123,10.9326,10.9925,365000.0],["1994-10-31",10.9925,11.0224,10.9026,10.9925,192200.0],["1994-11-01",11.0224,11.0524,10.9625,11.0524,342600.0],["1994-11-02",11.0823,11.1722,10.9925,10.9925,197600.0],["1994-11-03",11.0524,11.2321,11.0224,11.2021,139400.0],["1994-11-04",11.2022,11.2321,11.0224,11.0224,263600.0],["1994-11-07",11.0224,11.1722,10.8427,11.1722,236400.0],["1994-11-08",9.6446,9.7644,9.4649,9.6446,5041000.0],["1994-11-09",9.6446,9.6446,9.3152,9.4949,4156400.0],["1994-11-10",9.5847,9.6147,9.405,9.4649,1745600.0],["1994-11-11",9.435,9.7345,9.1654,9.2852,1201400.0],["1994-11-14",9.3451,9.4649,9.2552,9.4649,1010200.0],["1994-11-15",9.4649,9.4649,9.1354,9.1354,1109000.0],["1994-11-16",9.1055,9.1654,8.8659,8.9857,924400.0],["1994-11-17",8.9857,9.0456,8.776,8.8359,855200.0],["1994-11-18",8.8958,9.1055,8.8359,8.9857,701600.0],["1994-11-21",8.9857,9.2852,8.9857,9.1354,735400.0],["1994-11-22",8.9857,9.0456,8.6862,8.6862,760000.0],["1994-11-23",8.5963,8.8359,8.4166,8.776,890000.0],["1994-11-25",8.6263,8.8659,8.6263,8.806,262600.0],["1994-11-28",8.776,9.1055,8.776,9.1055,651800.0],["1994-11-29",9.0456,9.0456,8.776,8.776,1293600.0],["1994-11-30",8.806,8.8958,8.7161,8.7461,496000.0],["1994-12-01",8.8659,8.9857,8.6862,8.9258,1052800.0],["1994-12-02",8.9258,9.1954,8.9258,9.1954,1146600.0],["1994-12-05",9.1954,9.2852,9.1354,9.1654,341800.0],["1994-12-06",9.1654,9.2553,9.0456,9.2253,466600.0],["1994-12-07",9.1654,9.2852,9.1354,9.2253,328200.0],["1994-12-08",9.2553,9.3751,9.0156,9.0456,367600.0],["1994-12-09",9.1354,9.1953,9.0156,9.0456,371600.0],["1994-12-12",9.0456,9.1953,9.0456,9.1055,344400.0],["1994-12-13",9.0755,9.1953,9.0456,9.1055,803400.0],["1994-12-14",9.1055,9.3451,9.0755,9.3152,447200.0],["1994-12-15",9.3152,9.3451,9.2553,9.2553,283800.0],["1994-12-16",9.2852,9.3451,9.1953,9.3451,425800.0],["1994-12-19",9.2253,9.3152,9.1953,9.2852,420400.0],["1994-12-20",9.1654,9.435,9.1354,9.3152,731000.0],["1994-12-21",9.3152,9.5248,9.2852,9.2852,619600.0],["1994-12-22",9.3451,9.5847,9.3451,9.5248,251800.0],["1994-12-23",9.5248,9.5248,9.3451,9.3451,312400.0],["1994-12-27",9.3451,9.5548,9.3451,9.435,526600.0],["1994-12-28",9.3751,9.3751,9.1654,9.2553,365400.0],["1994-12-29",9.2253,9.3152,9.2253,9.2553,435800.0],["1994-12-30",9.1654,9.1654,9.0156,9.0456,448200.0],["1995-01-03",9.0755,9.1954,9.0156,9.1654,264600.0],["1995-01-04",9.1654,9.4949,9.1654,9.4949,308000.0],["1995-01-05",9.4949,9.5548,9.3451,9.435,566600.0],["1995-01-06",9.3751,9.6446,9.3751,9.6446,384400.0],["1995-01-09",9.6147,10.064,9.5847,9.8842,551000.0],["1995-01-10",9.8842,10.4533,9.8842,10.1538,1120000.0],["1995-01-11",10.1538,10.1538,9.9442,10.0939,371800.0],["1995-01-12",10.064,10.2137,10.0041,10.2137,492400.0],["1995-01-13",10.1838,10.4833,10.1538,10.4234,591400.0],["1995-01-16",10.2437,10.5132,10.2437,10.4833,337600.0],["1995-01-17",10.4234,10.4833,10.3036,10.4833,569400.0],["1995-01-18",10.3635,10.4234,10.2437,10.2437,546200.0],["1995-01-19",10.1838,10.3036,10.1239,10.3036,324000.0],["1995-01-20",10.3036,10.3036,10.034,10.064,530200.0],["1995-01-23",10.0041,10.064,9.8843,10.034,341200.0],["1995-01-24",10.0316,10.0316,9.881,9.881,549200.0],["1995-01-25",9.8509,10.0919,9.8509,10.0617,362600.0],["1995-01-26",10.0316,10.122,9.9111,9.9111,165800.0],["1995-01-27",9.9714,10.4534,9.9714,10.3329,266000.0],["1995-01-30",10.2726,10.5437,10.2425,10.5437,319200.0],["1995-01-31",10.5437,10.6341,10.4835,10.5739,184600.0],["1995-02-01",10.604,10.604,10.3329,10.3329,235000.0],["1995-02-02",10.3329,10.3329,10.1521,10.2425,132400.0],["1995-02-03",10.3027,10.6944,10.3027,10.5437,292600.0],["1995-02-06",10.5738,10.8751,10.5738,10.7546,378200.0],["1995-02-07",10.7546,10.7847,10.5738,10.6341,206000.0],["1995-02-08",10.604,10.6341,10.4534,10.4835,216800.0],["1995-02-09",10.122,10.2425,10.0617,10.1822,1856200.0],["1995-02-10",10.1822,10.2425,10.122,10.122,1292200.0],["1995-02-13",10.2123,10.3027,10.2123,10.2726,601400.0],["1995-02-14",10.3329,10.3931,10.2726,10.363,657800.0],["1995-02-15",10.363,10.5437,10.3329,10.4534,648800.0],["1995-02-16",10.4232,10.4232,10.3329,10.363,518600.0],["1995-02-17",10.4232,10.4835,10.363,10.4232,439800.0],["1995-02-21",10.4835,10.5437,10.363,10.3931,497000.0],["1995-02-22",10.363,10.4835,10.3329,10.3931,405200.0],["1995-02-23",10.4232,10.5437,10.3931,10.4835,944400.0],["1995-02-24",10.4835,10.5739,10.4232,10.4534,265400.0],["1995-02-27",10.4534,10.4534,10.3027,10.3027,324000.0],["1995-02-28",10.122,10.2425,10.122,10.2425,148000.0],["1995-03-01",10.1521,10.2124,10.0316,10.1822,513800.0],["1995-03-02",10.2124,10.3027,10.1822,10.3027,274800.0],["1995-03-03",10.3027,10.3329,10.1822,10.2425,143600.0],["1995-03-06",10.1822,10.2726,10.122,10.2124,509400.0],["1995-03-07",10.1822,10.1822,10.0617,10.1521,1139200.0],["1995-03-08",10.2425,10.2425,10.1521,10.2425,251000.0],["1995-03-09",10.2425,10.2425,10.1822,10.2124,126800.0],["1995-03-10",10.2425,10.363,10.2124,10.2425,211600.0],["1995-03-13",10.2425,10.3329,10.2425,10.3027,301400.0],["1995-03-14",10.3027,10.5437,10.3027,10.5437,275200.0],["1995-03-15",10.604,10.7245,10.604,10.6642,516400.0],["1995-03-16",10.6341,10.7546,10.6341,10.7546,247200.0],["1995-03-17",10.9052,10.9052,10.6944,10.8149,531800.0],["1995-03-20",10.7546,10.8148,10.7546,10.7546,119600.0],["1995-03-21",10.6944,10.9052,10.6642,10.845,434600.0],["1995-03-22",10.845,10.9956,10.845,10.9956,690000.0],["1995-03-23",10.9353,11.0257,10.8751,10.9956,1204200.0],["1995-03-24",10.9655,11.086,10.9354,11.0559,484400.0],["1995-03-27",11.086,11.086,11.0257,11.086,396000.0],["1995-03-28",11.0257,11.086,10.8751,10.9052,128600.0],["1995-03-29",10.845,10.9354,10.7245,10.8751,412000.0],["1995-03-30",10.8751,10.9956,10.8148,10.9956,393600.0],["1995-03-31",10.9052,11.0257,10.7847,10.9052,280000.0],["1995-04-03",10.8751,10.9052,10.8149,10.845,263200.0],["1995-04-04",10.8751,10.9655,10.845,10.9052,337400.0],["1995-04-05",10.845,10.845,10.7546,10.7847,152000.0],["1995-04-06",10.8148,10.845,10.7245,10.7546,291800.0],["1995-04-07",10.7245,10.7546,10.6642,10.6944,151200.0],["1995-04-10",10.6341,10.7245,10.6341,10.6642,236000.0],["1995-04-11",10.6642,10.7245,10.6341,10.7245,212800.0],["1995-04-12",10.6642,10.7546,10.4835,10.7546,538600.0],["1995-04-13",10.7847,10.8148,10.604,10.604,182800.0],["1995-04-17",10.6642,10.6944,10.5437,10.604,293000.0],["1995-04-18",10.6379,10.6379,10.5167,10.5167,379400.0],["1995-04-19",10.547,10.5773,10.4258,10.547,322800.0],["1995-04-20",10.547,10.5773,10.4864,10.4864,264200.0],["1995-04-21",10.547,10.6076,10.4864,10.4864,3461400.0],["1995-04-24",10.4864,10.7288,10.4864,10.6379,198800.0],["1995-04-25",10.6379,10.7288,10.5773,10.6682,304400.0],["1995-04-26",10.6985,10.7288,10.6076,10.6076,115600.0],["1995-04-27",10.1833,10.4561,10.1833,10.3955,2827800.0],["1995-04-28",10.3955,10.3955,10.2742,10.3955,761800.0],["1995-05-01",10.3955,10.5167,10.3652,10.4258,516600.0],["1995-05-02",10.3955,10.5167,10.2439,10.3348,451000.0],["1995-05-03",10.3348,10.3348,10.1833,10.2742,496800.0],["1995-05-04",10.2742,10.2742,10.1833,10.1833,833000.0],["1995-05-05",10.2742,10.2742,10.1833,10.2439,349400.0],["1995-05-08",10.1833,10.2439,10.1833,10.1833,679600.0],["1995-05-09",10.2439,10.2439,10.1227,10.1833,692000.0],["1995-05-10",10.1833,10.1833,10.1227,10.1227,513000.0],["1995-05-11",10.1227,10.1227,9.9409,10.0924,609600.0],["1995-05-12",10.0924,10.0924,9.8196,9.8196,1076000.0],["1995-05-15",9.8499,10.0621,9.7287,10.0621,836000.0],["1995-05-16",10.0621,10.0621,9.8196,9.8499,625800.0],["1995-05-17",9.8499,9.8499,9.6681,9.7287,1241800.0],["1995-05-18",9.759,9.8802,9.759,9.8196,324000.0],["1995-05-19",9.8196,9.8802,9.7287,9.759,469800.0],["1995-05-22",9.759,9.8499,9.6984,9.7893,579600.0],["1995-05-23",9.759,9.8196,9.6984,9.8196,352800.0],["1995-05-24",9.7893,10.0924,9.7893,10.0621,568600.0],["1995-05-25",10.0015,10.1227,10.0015,10.1227,878600.0],["1995-05-26",10.0924,10.153,10.0924,10.1227,1298200.0],["1995-05-30",10.1227,10.153,10.0318,10.153,280400.0],["1995-05-31",10.1227,10.3652,10.1075,10.3652,760800.0],["1995-06-01",10.4258,10.7895,10.3651,10.6985,818600.0],["1995-06-02",10.6379,10.7592,10.5773,10.7592,232200.0],["1995-06-05",10.7591,10.8198,10.6076,10.6985,841800.0],["1995-06-06",10.6985,10.7895,10.6682,10.7895,267600.0],["1995-06-07",10.7592,10.9107,10.6985,10.9107,612600.0],["1995-06-08",10.8501,11.1532,10.8501,11.1532,546400.0],["1995-06-09",11.1228,11.1531,10.9713,11.1228,865000.0],["1995-06-12",11.1228,11.2744,11.1228,11.2441,267600.0],["1995-06-13",11.2441,11.3653,11.2441,11.335,456000.0],["1995-06-14",11.335,11.4562,11.3047,11.3653,382600.0],["1995-06-15",11.335,11.3653,11.2441,11.2744,406400.0],["1995-06-16",11.3047,11.3653,11.2441,11.3047,514800.0],["1995-06-19",11.335,11.3653,11.2744,11.2744,156400.0],["1995-06-20",11.335,11.3805,11.2744,11.335,442600.0],["1995-06-21",11.2744,11.335,11.1835,11.2138,335600.0],["1995-06-22",11.2744,11.5168,11.2744,11.4865,393200.0],["1995-06-23",11.4865,11.6078,11.3653,11.6078,246400.0],["1995-06-26",11.5471,11.6078,11.5168,11.5774,221600.0],["1995-06-27",11.5775,11.6078,11.5471,11.5471,129600.0],["1995-06-28",11.5471,11.6381,11.5471,11.6078,407200.0],["1995-06-29",11.5471,11.5471,11.3047,11.335,171400.0],["1995-06-30",11.335,11.3653,11.335,11.3653,203000.0],["1995-07-03",11.335,11.4865,11.335,11.4865,75400.0],["1995-07-05",11.4865,11.4865,11.335,11.4865,198200.0],["1995-07-06",11.4865,11.6381,11.335,11.6381,460000.0],["1995-07-07",11.6078,11.6381,11.4259,11.5471,178600.0],["1995-07-10",11.4562,11.4562,11.2138,11.3047,447600.0],["1995-07-11",11.3047,11.5775,11.2744,11.4865,299000.0],["1995-07-12",11.4865,11.5775,11.4865,11.5168,75600.0],["1995-07-13",11.5168,11.5471,11.4562,11.4865,114600.0],["1995-07-14",11.4259,11.5168,10.6076,11.4259,166400.0],["1995-07-17",11.3653,11.7896,11.335,11.7896,392400.0],["1995-07-18",11.7896,11.7896,11.4562,11.5168,304200.0],["1995-07-19",11.5471,11.6381,11.0925,11.2138,435000.0],["1995-07-20",11.2744,11.4562,11.2138,11.3956,200000.0],["1995-07-21",11.3956,11.4562,11.335,11.335,236800.0],["1995-07-24",11.3653,11.4562,11.335,11.4562,216000.0],["1995-07-25",11.5168,11.7593,11.5168,11.7593,129600.0],["1995-07-26",11.7593,11.7593,11.3047,11.335,333000.0],["1995-07-27",11.5825,12.0397,11.5825,11.9483,1419200.0],["1995-07-28",11.9483,11.9483,11.7654,11.8263,375800.0],["1995-07-31",11.8263,11.8263,11.7349,11.7959,165800.0],["1995-08-01",11.7654,11.8873,11.7349,11.8873,285200.0],["1995-08-02",11.9178,11.9178,11.8263,11.8568,170600.0],["1995-08-03",11.7349,11.8263,11.7044,11.7349,179400.0],["1995-08-04",11.7654,11.9178,11.7044,11.8873,212400.0],["1995-08-07",11.8873,11.8873,11.7349,11.7654,184600.0],["1995-08-08",11.7654,11.7959,11.7044,11.7959,155000.0],["1995-08-09",11.7958,11.7958,11.6434,11.6739,230000.0],["1995-08-10",11.6739,11.7349,11.4606,11.5215,227600.0],["1995-08-11",11.613,11.613,11.3691,11.3996,303800.0],["1995-08-14",11.4606,11.552,11.3996,11.5215,127600.0],["1995-08-15",11.552,11.552,11.3691,11.4606,113800.0],["1995-08-16",11.4911,11.4911,11.2167,11.2167,168600.0],["1995-08-17",11.2777,11.2777,11.0643,11.1253,196000.0],["1995-08-18",11.2472,11.613,11.2472,11.552,291000.0],["1995-08-21",11.552,11.7044,11.4911,11.7044,281800.0],["1995-08-22",11.6434,11.6434,11.552,11.6434,226000.0],["1995-08-23",11.5825,11.7654,11.552,11.7654,297200.0],["1995-08-24",11.7654,11.8568,11.7044,11.7044,340600.0],["1995-08-25",11.7044,11.7044,11.5215,11.552,228800.0],["1995-08-28",11.5825,11.5825,11.5215,11.552,414800.0],["1995-08-29",11.5825,11.5825,11.3996,11.4301,352600.0],["1995-08-30",11.4301,11.7044,11.3996,11.7044,414400.0],["1995-08-31",11.6435,11.7349,11.613,11.7044,803000.0],["1995-09-01",11.6739,11.9178,11.6739,11.8263,233400.0],["1995-09-05",11.8568,12.0397,11.7959,12.0397,459600.0],["1995-09-06",12.0092,12.1616,12.0092,12.0702,529600.0],["1995-09-07",12.0397,12.1921,12.0092,12.1921,412600.0],["1995-09-08",12.1616,12.314,12.1616,12.2835,507200.0],["1995-09-11",12.2531,12.4359,12.2226,12.4055,283000.0],["1995-09-12",12.4055,12.7407,12.4055,12.7407,605600.0],["1995-09-13",12.7407,13.0151,12.6798,12.9846,757400.0],["1995-09-14",12.9236,12.9846,12.8627,12.8627,365000.0],["1995-09-15",13.1065,13.1065,13.0151,13.0151,334600.0],["1995-09-18",13.1065,13.1675,13.076,13.137,364600.0],["1995-09-19",13.1065,13.1065,12.9846,13.0455,330200.0],["1995-09-20",13.0455,13.0455,12.9236,12.9541,294600.0],["1995-09-21",12.9541,12.9541,12.5883,12.6493,343600.0],["1995-09-22",12.4969,12.8322,12.4969,12.8017,316600.0],["1995-09-25",12.8931,12.9846,12.7712,12.9236,116600.0],["1995-09-26",12.8627,12.9846,12.8322,12.9236,130000.0],["1995-09-27",12.9236,12.9236,12.7712,12.8627,103000.0],["1995-09-28",12.8627,12.9236,12.7712,12.8627,106600.0],["1995-09-29",12.8322,12.8931,12.8017,12.8627,130600.0],["1995-10-02",12.8627,12.8627,12.5579,12.6188,232600.0],["1995-10-03",12.4969,12.7407,12.3445,12.7407,383800.0],["1995-10-04",12.6493,12.6798,12.5274,12.6188,141200.0],["1995-10-05",12.5579,12.6798,12.5274,12.6798,147800.0],["1995-10-06",12.6798,12.7712,12.5274,12.7712,617600.0],["1995-10-09",12.7407,12.8017,12.6493,12.6798,223000.0],["1995-10-10",12.6188,12.6493,12.3445,12.4055,188800.0],["1995-10-11",12.4969,12.5579,12.4055,12.5579,185200.0],["1995-10-12",12.5579,12.5579,12.4359,12.5274,195200.0],["1995-10-13",12.5579,13.1065,12.5579,13.0455,397200.0],["1995-10-16",13.0455,13.0455,12.9541,12.9846,128800.0],["1995-10-17",12.9541,13.0151,12.8931,13.0151,166800.0],["1995-10-18",13.0456,13.198,13.0456,13.1675,478000.0],["1995-10-19",13.137,13.3503,13.137,13.2894,414000.0],["1995-10-20",13.2589,13.2894,13.1979,13.2284,175200.0],["1995-10-23",13.2284,13.2284,13.137,13.1675,237000.0],["1995-10-24",13.1675,13.2284,13.0455,13.0455,384600.0],["1995-10-25",12.9846,13.0455,12.7407,12.7407,317200.0],["1995-10-26",12.4381,12.7444,12.3768,12.5912,1051600.0],["1995-10-27",12.5912,12.6219,12.4074,12.5912,1429000.0],["1995-10-30",12.4993,12.7444,12.4993,12.7444,287800.0],["1995-10-31",12.8057,12.9589,12.775,12.8976,204400.0],["1995-11-01",12.8976,13.2346,12.8976,13.1733,363600.0],["1995-11-02",13.1427,13.2959,13.1427,13.2346,306800.0],["1995-11-03",13.112,13.1427,13.0508,13.1427,142600.0],["1995-11-06",13.1427,13.1427,12.867,12.9282,160800.0],["1995-11-07",12.9282,12.9282,12.8363,12.9282,111400.0],["1995-11-08",12.9282,12.9282,12.7138,12.8057,227400.0],["1995-11-09",12.8976,13.0508,12.775,13.0508,540000.0],["1995-11-10",13.0814,13.0814,12.8057,12.8976,275800.0],["1995-11-13",12.867,12.9282,12.7444,12.775,158600.0],["1995-11-14",12.7444,12.8976,12.7444,12.8363,56400.0],["1995-11-15",12.775,12.8057,12.7444,12.775,274200.0],["1995-11-16",12.7138,12.8057,12.7138,12.7444,347400.0],["1995-11-17",12.8057,13.0814,12.8057,13.0508,151400.0],["1995-11-20",13.0508,13.2346,12.8976,13.0508,277800.0],["1995-11-21",13.0508,13.112,12.9282,12.9282,475200.0],["1995-11-22",13.3571,13.449,13.1733,13.2652,1124000.0],["1995-11-24",13.2959,13.4184,13.2959,13.3265,202200.0],["1995-11-27",13.3571,13.3571,13.2959,13.2959,483200.0],["1995-11-28",13.3571,13.4797,13.3265,13.449,420400.0],["1995-11-29",13.3878,13.4184,13.1121,13.3265,344600.0],["1995-11-30",13.2959,13.3265,13.1733,13.2652,292200.0],["1995-12-01",13.3265,13.3571,13.2039,13.2959,189000.0],["1995-12-04",13.2959,13.8167,13.2652,13.8167,483400.0],["1995-12-05",13.6941,13.6941,13.2959,13.6328,643200.0],["1995-12-06",13.6022,13.6022,13.4797,13.6022,219000.0],["1995-12-07",13.5716,13.6022,13.4797,13.5716,186200.0],["1995-12-08",13.5716,13.7554,13.5716,13.6022,230400.0],["1995-12-11",13.4797,13.6022,13.449,13.5716,137400.0],["1995-12-12",13.6022,13.6941,13.5716,13.6635,387000.0],["1995-12-13",13.6022,13.6328,13.449,13.6328,272600.0],["1995-12-14",13.6022,13.6635,13.5103,13.6022,458800.0],["1995-12-15",13.6329,13.6635,13.4184,13.4797,739600.0],["1995-12-18",13.4797,13.4797,12.9895,13.2652,450200.0],["1995-12-19",13.1427,13.3265,13.112,13.2959,351400.0],["1995-12-20",13.3571,13.3571,13.2039,13.2039,535600.0],["1995-12-21",13.2652,13.5716,13.2039,13.5716,590800.0],["1995-12-22",13.6635,13.8167,13.6022,13.8167,525600.0],["1995-12-26",13.8167,13.8473,13.6329,13.6635,100800.0],["1995-12-27",13.6941,13.7248,13.6329,13.6941,161000.0],["1995-12-28",13.6941,13.6941,13.1733,13.4184,439000.0],["1995-12-29",13.4184,13.4797,13.3571,13.4797,235600.0],["1996-01-02",13.449,13.7248,13.4184,13.7248,245200.0],["1996-01-03",13.786,14.0924,13.5409,13.6941,444400.0],["1996-01-04",13.8473,13.9698,13.7554,13.9698,403200.0],["1996-01-05",13.8779,14.0005,13.8473,13.9698,309600.0],["1996-01-08",14.0311,14.123,14.0311,14.123,76200.0],["1996-01-09",14.1537,14.3987,13.9086,14.123,823600.0],["1996-01-10",14.0005,14.0618,13.8473,13.8779,292600.0],["1996-01-11",13.8473,14.0924,13.8167,14.0311,310800.0],["1996-01-12",14.0618,14.0618,13.9699,14.0618,184000.0],["1996-01-15",14.0617,14.0617,13.9392,14.0005,249600.0],["1996-01-16",14.0618,14.0924,14.0005,14.0618,214400.0],["1996-01-17",14.0617,14.0924,13.9392,14.0924,600000.0],["1996-01-18",14.0924,14.1843,14.0617,14.1537,663200.0],["1996-01-19",14.123,14.3681,14.0924,14.3068,514800.0],["1996-01-22",14.2762,14.46,14.2149,14.3068,420800.0],["1996-01-23",14.2456,14.2456,14.1843,14.2149,429200.0],["1996-01-24",14.2149,14.3375,14.1843,14.2762,305000.0],["1996-01-25",14.2491,14.3722,14.2491,14.2799,541000.0],["1996-01-26",14.2491,14.3107,14.2183,14.2799,500400.0],["1996-01-29",14.2799,14.3414,14.2183,14.2799,464000.0],["1996-01-30",14.2183,14.3414,14.126,14.3107,294200.0],["1996-01-31",14.3107,15.1416,14.2799,15.1416,446000.0],["1996-02-01",15.0801,15.1108,14.4953,14.5876,274800.0],["1996-02-02",14.6184,14.6184,14.2183,14.3722,441800.0],["1996-02-05",14.3414,14.7415,14.3414,14.68,163000.0],["1996-02-06",14.6492,14.7723,14.6492,14.7723,275200.0],["1996-02-07",14.7723,14.7723,14.6184,14.68,168200.0],["1996-02-08",14.6492,14.68,14.5261,14.6492,246800.0],["1996-02-09",14.6492,14.7415,14.3722,14.5261,342400.0],["1996-02-12",14.403,14.7415,14.403,14.6492,222800.0],["1996-02-13",14.68,14.7107,14.5569,14.5876,366800.0],["1996-02-14",14.5261,14.6492,14.4338,14.4953,240400.0],["1996-02-15",14.4646,14.5877,14.403,14.5261,281200.0],["1996-02-16",14.5261,14.5569,14.3107,14.4645,386400.0],["1996-02-20",14.3414,14.403,14.2491,14.2799,295800.0],["1996-02-21",14.2491,14.5569,14.1568,14.5261,263200.0],["1996-02-22",14.4338,14.7415,14.4338,14.7108,334200.0],["1996-02-23",14.7723,14.8339,14.4645,14.7415,367200.0],["1996-02-26",14.8339,14.8954,14.5569,14.5876,437600.0],["1996-02-27",14.6492,14.6492,14.403,14.4953,107800.0],["1996-02-28",14.5261,14.7723,14.4645,14.4645,222000.0],["1996-02-29",14.4953,14.6184,14.4953,14.4953,321400.0],["1996-03-01",14.4953,14.7415,14.3414,14.7108,454000.0],["1996-03-04",14.7108,15.2339,14.6492,15.2339,338000.0],["1996-03-05",15.0801,15.1416,14.9262,15.1416,432600.0],["1996-03-06",15.0801,15.1416,15.0493,15.0493,139200.0],["1996-03-07",15.0493,15.1108,14.957,15.0493,202400.0],["1996-03-08",14.9877,14.9877,14.1568,14.403,485200.0],["1996-03-11",14.2799,14.2799,13.8183,14.0337,668200.0],["1996-03-12",14.0952,14.0952,13.6336,13.8798,641000.0],["1996-03-13",13.9414,14.0029,13.849,13.849,579600.0],["1996-03-14",13.849,14.5261,13.849,14.403,582200.0],["1996-03-15",14.4645,14.4645,14.2491,14.4338,407200.0],["1996-03-18",14.4338,14.7723,14.3414,14.7723,323600.0],["1996-03-19",14.8954,14.8954,14.4645,14.8646,393600.0],["1996-03-20",14.8646,14.8646,14.5876,14.8031,264600.0],["1996-03-21",14.7415,14.8031,14.68,14.7723,188000.0],["1996-03-22",14.8339,14.9877,14.8339,14.9262,421000.0],["1996-03-25",14.9262,15.1416,14.9262,15.0493,299000.0],["1996-03-26",15.0185,15.2339,14.9262,14.957,236600.0],["1996-03-27",14.9262,14.9262,14.68,14.8646,241200.0],["1996-03-28",14.6492,14.8954,14.5876,14.8954,256800.0],["1996-03-29",14.8338,14.8338,14.5569,14.6492,234800.0],["1996-04-01",14.7723,15.0185,14.7415,14.9877,150400.0],["1996-04-02",14.9877,15.3878,14.9262,15.2647,383800.0],["1996-04-03",15.357,15.3878,14.8954,15.3878,796800.0],["1996-04-04",15.2955,15.5109,15.2955,15.5109,1073600.0],["1996-04-08",14.957,15.0801,14.8954,14.9262,566800.0],["1996-04-09",14.9877,15.0493,14.9262,15.0493,369800.0],["1996-04-10",15.0493,15.1416,15.0185,15.0493,728000.0],["1996-04-11",15.0185,15.0185,14.403,14.5876,478600.0],["1996-04-12",14.6492,14.8338,14.6184,14.6492,316400.0],["1996-04-15",14.7107,14.9262,14.6184,14.9262,367400.0],["1996-04-16",14.957,15.1416,14.8646,15.1416,531800.0],["1996-04-17",15.0185,15.1416,14.9877,15.1108,243600.0],["1996-04-18",15.0493,15.0493,14.7723,14.957,294200.0],["1996-04-19",14.9262,15.1108,14.9262,15.0185,124000.0],["1996-04-22",14.957,15.3263,14.957,15.0801,335200.0],["1996-04-23",15.0185,15.1108,14.957,15.1108,165000.0],["1996-04-24",14.9877,15.0801,14.9262,15.0185,137000.0],["1996-04-25",14.9319,15.0556,14.8083,14.9319,317400.0],["1996-04-26",14.8701,15.0556,14.8083,14.9938,434400.0],["1996-04-29",14.901,14.9319,14.7465,14.7774,523600.0],["1996-04-30",14.6537,14.8083,14.6228,14.7155,493800.0],["1996-05-01",14.6846,14.7155,14.4991,14.53,419400.0],["1996-05-02",14.4064,14.4064,14.2209,14.2518,436600.0],["1996-05-03",14.19,14.3136,14.0663,14.2209,320600.0],["1996-05-06",14.1591,14.19,13.7881,13.8499,445400.0],["1996-05-07",13.9118,14.1591,13.8499,14.0663,419000.0],["1996-05-08",13.7881,14.2209,13.7263,14.1591,815000.0],["1996-05-09",14.0972,14.1591,14.0663,14.1591,359600.0],["1996-05-10",14.3446,14.7155,14.2827,14.4064,365000.0],["1996-05-13",14.4373,14.561,14.3136,14.561,372800.0],["1996-05-14",14.6537,14.7155,14.53,14.5919,640800.0],["1996-05-15",14.53,14.5919,14.4991,14.53,306800.0],["1996-05-16",14.5301,14.561,14.3755,14.4682,461200.0],["1996-05-17",14.4682,14.5301,14.3755,14.4991,338400.0],["1996-05-20",14.53,14.5919,14.4682,14.561,206600.0],["1996-05-21",14.561,14.561,14.4682,14.561,260800.0],["1996-05-22",14.5919,14.6537,14.4682,14.561,297000.0],["1996-05-23",14.4991,14.6537,14.4373,14.6537,647400.0],["1996-05-24",14.5919,14.6846,14.5301,14.6537,221400.0],["1996-05-28",14.6846,14.7774,14.53,14.5919,163400.0],["1996-05-29",14.5919,14.6228,14.561,14.5919,319200.0],["1996-05-30",14.53,14.6228,14.4682,14.6228,282800.0],["1996-05-31",14.6537,14.6537,14.561,14.5919,234800.0],["1996-06-03",14.561,14.7155,14.4991,14.7155,338400.0],["1996-06-04",14.8083,15.0556,14.7465,15.0556,554200.0],["1996-06-05",14.9938,15.0865,14.8392,15.0556,236600.0],["1996-06-06",15.0556,15.0556,14.7774,14.8392,253200.0],["1996-06-07",14.6846,14.7774,14.5919,14.5919,242600.0],["1996-06-10",14.6228,14.7465,14.561,14.5919,136400.0],["1996-06-11",14.561,14.6846,14.4682,14.5919,244800.0],["1996-06-12",14.4991,14.6228,14.3755,14.5919,506200.0],["1996-06-13",14.5919,14.6846,14.53,14.6228,189200.0],["1996-06-14",14.53,14.561,14.4064,14.561,172200.0],["1996-06-17",14.5919,14.7155,14.53,14.6228,132400.0],["1996-06-18",14.7155,14.8392,14.6846,14.7774,451600.0],["1996-06-19",14.7465,14.7774,14.5919,14.5919,213400.0],["1996-06-20",14.6537,14.6846,14.4373,14.4682,241600.0],["1996-06-21",14.4991,14.4991,14.3446,14.4682,451400.0],["1996-06-24",14.4682,14.6228,14.4682,14.5919,98600.0],["1996-06-25",14.6537,14.7155,14.4991,14.53,170200.0],["1996-06-26",14.5919,14.8392,14.5919,14.8083,241600.0],["1996-06-27",14.7774,15.0247,14.7155,14.9319,212000.0],["1996-06-28",15.0247,15.3957,15.0247,15.3957,491600.0],["1996-07-01",15.3957,15.5502,15.3029,15.5502,274800.0],["1996-07-02",15.5502,15.6121,15.5193,15.5812,405200.0],["1996-07-03",15.6121,15.643,15.4575,15.6121,196400.0],["1996-07-05",15.3957,15.4575,15.3029,15.3338,170000.0],["1996-07-08",15.1484,15.1484,14.8083,14.8392,138000.0],["1996-07-09",14.8083,14.8392,14.7155,14.8083,269200.0],["1996-07-10",14.7774,14.8701,14.7155,14.8701,163600.0],["1996-07-11",14.8392,14.9629,14.7774,14.901,237000.0],["1996-07-12",14.8083,15.1484,14.7774,15.0247,199400.0],["1996-07-15",14.901,14.9319,14.6537,14.6846,106800.0],["1996-07-16",14.5919,14.5919,14.0354,14.3446,467800.0],["1996-07-17",14.4064,14.6537,14.2827,14.4991,240200.0],["1996-07-18",14.561,14.7155,14.3755,14.6846,231600.0],["1996-07-19",14.6537,14.7155,14.3755,14.4064,186600.0],["1996-07-22",14.3446,14.5919,14.3136,14.4991,159800.0],["1996-07-23",14.4991,14.6846,14.4682,14.561,170400.0],["1996-07-24",14.3137,14.4991,14.2827,14.4682,194400.0],["1996-07-25",14.5366,14.8782,14.5366,14.8782,527400.0],["1996-07-26",14.8782,15.2199,14.8782,15.1888,372000.0],["1996-07-29",15.1888,15.1888,15.0025,15.0957,176400.0],["1996-07-30",15.1578,15.1578,15.0335,15.0957,254400.0],["1996-07-31",14.9714,15.1578,14.8782,15.1578,250400.0],["1996-08-01",15.0957,15.1267,15.0335,15.0957,247400.0],["1996-08-02",15.1578,15.282,15.0025,15.282,418000.0],["1996-08-05",15.4063,15.4994,15.1888,15.1888,263400.0],["1996-08-06",15.251,15.3441,15.2199,15.3131,99000.0],["1996-08-07",15.2199,15.3441,15.1578,15.3131,116200.0],["1996-08-08",15.3752,15.4994,15.251,15.4994,106800.0],["1996-08-09",15.5616,15.8722,15.4684,15.7169,297400.0],["1996-08-12",15.6858,15.6858,15.4684,15.6237,120000.0],["1996-08-13",15.5926,15.6237,15.4994,15.5305,130400.0],["1996-08-14",15.4994,15.4994,15.4063,15.4373,165600.0],["1996-08-15",15.4373,15.6237,15.4063,15.4684,209600.0],["1996-08-16",15.5305,15.6858,15.4994,15.6858,296600.0],["1996-08-19",15.6858,15.8722,15.6547,15.8411,200400.0],["1996-08-20",15.8101,15.8722,15.8101,15.8411,229400.0],["1996-08-21",15.8411,16.1207,15.8411,16.0585,732400.0],["1996-08-22",16.0896,16.1517,16.0585,16.1207,447200.0],["1996-08-23",16.0585,16.1207,16.0275,16.0275,251200.0],["1996-08-26",16.0275,16.0275,15.8101,15.9032,226600.0],["1996-08-27",15.9032,15.9032,15.8411,15.8722,153400.0],["1996-08-28",15.8411,15.8722,15.8101,15.8101,87800.0],["1996-08-29",15.8411,15.8411,15.6547,15.7169,179000.0],["1996-08-30",15.779,15.8411,15.779,15.779,209600.0],["1996-09-03",15.6858,15.8722,15.6548,15.8101,301400.0],["1996-09-04",15.7479,15.8722,15.7479,15.8722,206400.0],["1996-09-05",15.8411,15.8722,15.5616,15.5616,306400.0],["1996-09-06",15.5616,15.7169,15.4994,15.6548,204800.0],["1996-09-09",15.7169,15.8722,15.6858,15.8101,227200.0],["1996-09-10",15.779,15.8411,15.7169,15.779,208600.0],["1996-09-11",15.779,15.8411,15.7169,15.8101,173800.0],["1996-09-12",15.8101,15.8722,15.7479,15.779,362600.0],["1996-09-13",15.8411,16.0275,15.8411,15.9964,399800.0],["1996-09-16",15.9654,15.9964,15.9032,15.9654,202200.0],["1996-09-17",15.9654,16.2138,15.9032,16.1207,382200.0],["1996-09-18",16.1207,16.1517,16.0585,16.1517,171200.0],["1996-09-19",16.1207,16.1517,16.0275,16.0585,105800.0],["1996-09-20",16.2138,16.2449,16.0275,16.0896,463800.0],["1996-09-23",16.0275,16.2449,15.9654,16.2138,111200.0],["1996-09-24",16.2449,16.307,16.1517,16.2449,425800.0],["1996-09-25",16.2139,16.3692,16.1517,16.276,190800.0],["1996-09-26",16.4002,16.4002,16.2449,16.307,183000.0],["1996-09-27",16.307,16.3381,16.1517,16.1828,93800.0],["1996-09-30",16.1828,16.1828,15.9032,15.9343,285200.0],["1996-10-01",15.9964,16.1207,15.9032,16.0896,211200.0],["1996-10-02",16.0275,16.2449,15.9654,16.1828,702000.0],["1996-10-03",16.1517,16.1517,16.0585,16.0585,727400.0],["1996-10-04",16.1207,16.1207,15.9964,16.0275,407000.0],["1996-10-07",16.0275,16.1828,15.9964,16.0896,427400.0],["1996-10-08",16.1207,16.2449,16.1207,16.1517,340600.0],["1996-10-09",15.8411,15.9654,15.7169,15.9032,489800.0],["1996-10-10",15.9032,16.0585,15.8411,16.0585,179200.0],["1996-10-11",16.0585,16.2138,16.0585,16.1828,354600.0],["1996-10-14",16.1517,16.3381,16.1517,16.2449,222600.0],["1996-10-15",16.276,16.307,16.1828,16.2449,191200.0],["1996-10-16",16.2138,16.2449,15.9964,16.1207,115400.0],["1996-10-17",16.1517,16.5555,16.1207,16.4623,411600.0],["1996-10-18",16.4623,16.4934,16.307,16.4313,119200.0],["1996-10-21",16.4002,16.4934,16.2138,16.2138,184800.0],["1996-10-22",16.0275,16.3381,16.0275,16.307,302800.0],["1996-10-23",16.276,16.6487,16.2449,16.4623,484000.0],["1996-10-24",16.0319,16.0319,15.221,15.5017,2147600.0],["1996-10-25",15.4705,15.72,15.4393,15.72,1105000.0],["1996-10-28",15.72,15.876,15.6888,15.7824,503800.0],["1996-10-29",15.7824,15.8448,15.72,15.8448,313600.0],["1996-10-30",15.9071,15.9695,15.72,15.72,183600.0],["1996-10-31",15.6576,15.72,15.6264,15.6888,315400.0],["1996-11-01",15.6576,15.7512,15.6264,15.6576,283400.0],["1996-11-04",15.6888,15.6888,15.5952,15.6888,262800.0],["1996-11-05",15.6888,15.876,15.6264,15.7512,342800.0],["1996-11-06",15.72,16.0319,15.72,15.9695,326600.0],["1996-11-07",15.9695,16.2502,15.9695,16.1567,1058800.0],["1996-11-08",16.1567,16.2814,16.1567,16.2814,416000.0],["1996-11-11",16.2814,16.4998,16.2502,16.3438,222000.0],["1996-11-12",16.375,16.4374,16.3438,16.375,243000.0],["1996-11-13",16.4062,16.4998,16.375,16.4686,281400.0],["1996-11-14",16.4686,16.6557,16.4686,16.531,362600.0],["1996-11-15",16.531,16.7805,16.531,16.6869,722600.0],["1996-11-18",16.6869,16.7181,16.5933,16.7181,432600.0],["1996-11-19",16.6869,16.8429,16.6869,16.8117,472200.0],["1996-11-20",16.8117,17.4355,16.8117,17.3107,701000.0],["1996-11-21",17.3107,17.5914,17.2795,17.5914,426800.0],["1996-11-22",17.5914,17.841,17.5914,17.841,748800.0],["1996-11-25",17.841,17.841,17.7786,17.841,936200.0],["1996-11-26",17.7786,17.9033,17.685,17.7474,404800.0],["1996-11-27",17.8098,17.841,17.6538,17.685,444200.0],["1996-11-29",17.7474,17.7786,17.685,17.7474,106600.0],["1996-12-02",17.7162,17.7162,17.4667,17.6226,633000.0],["1996-12-03",17.6226,17.685,17.4667,17.529,476800.0],["1996-12-04",17.4979,17.5602,17.4043,17.4979,670000.0],["1996-12-05",17.4667,17.685,17.4667,17.529,396200.0],["1996-12-06",17.4667,17.529,17.3419,17.4979,323800.0],["1996-12-09",17.4979,17.6226,17.4667,17.6226,258200.0],["1996-12-10",17.6538,17.9033,17.6226,17.7786,198800.0],["1996-12-11",17.6538,17.6538,17.2172,17.4355,450400.0],["1996-12-12",17.5602,17.685,17.4355,17.529,769000.0],["1996-12-13",17.4979,17.5603,17.4667,17.5603,1042000.0],["1996-12-16",17.4979,17.7474,17.4979,17.7162,535600.0],["1996-12-17",17.5914,17.6538,17.4355,17.4979,854000.0],["1996-12-18",17.5602,17.5914,17.4667,17.5914,447400.0],["1996-12-19",17.5602,17.841,17.5291,17.841,255600.0],["1996-12-20",17.9657,18.184,17.7474,18.184,559200.0],["1996-12-23",18.1217,18.1841,18.0593,18.1529,123200.0],["1996-12-24",18.184,18.2776,18.184,18.2152,192000.0],["1996-12-26",18.184,18.34,18.184,18.2152,188800.0],["1996-12-27",18.184,18.3088,18.1529,18.2464,93600.0],["1996-12-30",18.2776,18.2776,18.0905,18.1217,98200.0],["1996-12-31",18.0905,18.1217,17.9969,18.0281,295600.0],["1997-01-02",18.0281,18.0281,17.6226,17.9033,486800.0],["1997-01-03",17.9345,18.1217,17.9345,18.1217,552200.0],["1997-01-06",18.0593,18.2464,18.0593,18.184,519000.0],["1997-01-07",18.1217,18.2152,18.0905,18.2152,361400.0],["1997-01-08",18.2152,18.3712,18.2152,18.3712,519000.0],["1997-01-09",18.3088,18.5271,18.2776,18.34,404200.0],["1997-01-10",18.1529,18.2152,18.0281,18.2152,663800.0],["1997-01-13",18.2776,18.4648,18.2152,18.4648,442600.0],["1997-01-14",18.496,18.5895,18.496,18.5895,289000.0],["1997-01-15",18.5895,18.7143,18.5271,18.7143,260600.0],["1997-01-16",18.7143,18.7143,18.5272,18.5895,161000.0],["1997-01-17",18.6207,18.8079,18.6207,18.8079,343800.0],["1997-01-20",18.7143,18.9326,18.7143,18.8079,297000.0],["1997-01-21",18.6519,18.7767,18.496,18.7767,372600.0],["1997-01-22",18.839,18.8702,18.6207,18.7143,322400.0],["1997-01-23",18.7832,19.0336,18.5014,18.564,328000.0],["1997-01-24",18.5327,18.7206,18.4701,18.6579,432400.0],["1997-01-27",18.5327,18.7205,18.5327,18.6266,332400.0],["1997-01-28",18.7205,18.7831,18.5327,18.6266,240200.0],["1997-01-29",18.5953,18.7832,18.5953,18.7832,207600.0],["1997-01-30",18.7832,18.9397,18.7519,18.9397,107200.0],["1997-01-31",18.9397,19.0023,18.7519,18.9397,220200.0],["1997-02-03",18.9084,18.9084,18.7519,18.9084,229800.0],["1997-02-04",18.8458,18.8771,18.7206,18.7832,130000.0],["1997-02-05",18.8458,18.9084,18.564,18.6266,425200.0],["1997-02-06",18.7832,19.1901,18.7519,19.0649,501400.0],["1997-02-07",18.971,19.4093,18.9397,19.3467,598400.0],["1997-02-10",19.284,19.3467,19.2527,19.284,377800.0],["1997-02-11",19.2527,19.5032,19.2527,19.284,444400.0],["1997-02-12",19.2841,19.5971,19.2528,19.5345,282200.0],["1997-02-13",19.2527,19.7536,19.2527,19.7536,365200.0],["1997-02-14",19.7536,19.9415,19.7223,19.7849,276600.0],["1997-02-18",19.8475,19.9101,19.7849,19.8788,255200.0],["1997-02-19",19.8475,19.9102,19.7536,19.7849,378400.0],["1997-02-20",19.7223,19.7849,19.4093,19.5032,347200.0],["1997-02-21",19.5032,19.691,19.4719,19.5032,375000.0],["1997-02-24",19.4093,19.5345,19.4093,19.4719,310600.0],["1997-02-25",19.4237,19.8316,19.3923,19.8316,439200.0],["1997-02-26",19.7061,19.7061,19.4864,19.6747,370200.0],["1997-02-27",19.5806,19.6433,19.4551,19.4864,478000.0],["1997-02-28",19.3295,19.5178,19.2668,19.2982,203200.0],["1997-03-03",19.2354,19.3923,19.1413,19.2354,171000.0],["1997-03-04",19.3295,19.3609,19.0785,19.1099,308200.0],["1997-03-05",19.1099,19.4237,19.0785,19.3295,304800.0],["1997-03-06",19.3923,19.4237,19.1726,19.2354,320400.0],["1997-03-07",19.2354,19.4864,19.1726,19.2354,451800.0],["1997-03-10",19.2354,19.7689,19.2354,19.7689,284000.0],["1997-03-11",19.7061,19.7061,19.4551,19.5492,561400.0],["1997-03-12",19.5178,19.5806,19.2668,19.2982,138200.0],["1997-03-13",19.204,19.204,18.9216,18.953,210200.0],["1997-03-14",18.9216,19.204,18.7961,19.1726,552800.0],["1997-03-17",19.1413,19.1413,18.9216,18.9216,464400.0],["1997-03-18",18.9216,19.2982,18.9216,19.1099,396200.0],["1997-03-19",19.0785,19.0785,18.8275,18.8275,461200.0],["1997-03-20",18.7647,18.7647,18.5137,18.6706,515600.0],["1997-03-21",18.7647,19.0157,18.7333,18.9216,201400.0],["1997-03-24",19.0471,19.2354,19.0471,19.2354,458200.0],["1997-03-25",19.2814,19.4702,19.1556,19.1556,298400.0],["1997-03-26",19.1242,19.4702,19.0927,19.1871,344200.0],["1997-03-27",19.2185,19.3129,18.9355,19.0613,660200.0],["1997-03-31",19.0613,19.0613,18.3693,18.3693,566200.0],["1997-04-01",18.3064,18.4636,18.0862,18.3693,236400.0],["1997-04-02",18.2435,18.2435,17.6773,17.6773,425000.0],["1997-04-03",17.6773,17.8975,17.4571,17.6458,529400.0],["1997-04-04",17.5515,17.9289,17.5515,17.866,273200.0],["1997-04-07",17.9918,18.3693,17.9918,18.3064,208800.0],["1997-04-08",18.3378,18.3378,18.0233,18.0862,433200.0],["1997-04-09",18.1177,18.2749,18.0233,18.0547,417000.0],["1997-04-10",18.0233,18.1805,17.9289,17.9604,462200.0],["1997-04-11",17.8346,17.866,17.174,17.174,554000.0],["1997-04-14",17.2369,17.2369,16.9224,17.0167,587800.0],["1997-04-15",17.3627,17.6458,17.2684,17.4886,455200.0],["1997-04-16",17.3627,17.6144,17.3627,17.6144,614600.0],["1997-04-17",17.6144,17.7087,17.4571,17.6773,488400.0],["1997-04-18",17.7402,17.8975,17.7402,17.8346,317800.0],["1997-04-21",17.9289,17.9289,17.3942,17.4256,461000.0],["1997-04-22",17.4257,17.866,17.4257,17.7716,635200.0],["1997-04-23",17.7087,17.9604,17.7087,17.866,345000.0],["1997-04-24",18.696,18.696,18.4433,18.6012,553200.0],["1997-04-25",18.5696,18.5696,18.317,18.317,422200.0],["1997-04-28",18.317,18.6328,18.317,18.5381,224200.0],["1997-04-29",18.696,19.4539,18.6644,19.4223,513600.0],["1997-04-30",19.4539,19.6118,19.2013,19.4539,402800.0],["1997-05-01",19.3591,19.5171,19.0433,19.2644,134800.0],["1997-05-02",19.296,19.6118,19.1697,19.5802,279600.0],["1997-05-05",19.6118,19.896,19.3592,19.896,482000.0],["1997-05-06",19.896,20.1171,19.8013,19.9908,192000.0],["1997-05-07",19.9908,19.9908,19.7066,19.7381,221800.0],["1997-05-08",19.675,19.9592,19.5486,19.8013,371400.0],["1997-05-09",19.8645,20.1803,19.7381,20.0224,176200.0],["1997-05-12",20.0539,20.275,20.0224,20.1171,554400.0],["1997-05-13",20.2118,20.2118,19.8329,19.8645,203000.0],["1997-05-14",19.9908,19.9908,19.8329,19.8645,251800.0],["1997-05-15",19.8013,19.9592,19.5171,19.9592,380000.0],["1997-05-16",19.9592,19.9592,19.7065,19.8329,256200.0],["1997-05-19",19.896,19.9592,19.8645,19.9276,145800.0],["1997-05-20",19.9592,19.9592,19.7065,19.8329,366200.0],["1997-05-21",19.8329,19.8645,19.7381,19.8329,232000.0],["1997-05-22",19.8645,19.9276,19.7066,19.7066,290600.0],["1997-05-23",19.8013,20.0539,19.8013,19.9592,180600.0],["1997-05-27",19.8329,19.8645,19.7066,19.7381,134800.0],["1997-05-28",19.7066,19.8013,19.6434,19.7066,149400.0],["1997-05-29",19.8013,19.896,19.7065,19.8329,164800.0],["1997-05-30",19.7381,20.0224,19.6434,19.9908,190200.0],["1997-06-02",20.0539,20.0539,19.7697,19.8329,134400.0],["1997-06-03",19.896,19.9592,19.7697,19.896,133900.0],["1997-06-04",19.5802,19.9592,19.5802,19.8329,102700.0],["1997-06-05",19.896,20.1487,19.8329,20.1487,239500.0],["1997-06-06",20.0855,20.275,20.0224,20.1487,188400.0],["1997-06-09",20.2118,20.9066,20.2118,20.5277,255600.0],["1997-06-10",20.7803,20.9698,20.654,20.9698,328900.0],["1997-06-11",21.1593,21.1593,20.7803,21.033,198100.0],["1997-06-12",21.1593,21.6014,21.033,21.5382,123700.0],["1997-06-13",21.4119,21.6646,21.2224,21.2856,167200.0],["1997-06-16",21.4751,22.1699,21.4751,22.0436,225500.0],["1997-06-17",22.0436,22.1699,21.9172,22.1699,301100.0],["1997-06-18",22.1067,22.233,21.9804,22.1067,158200.0],["1997-06-19",22.1699,23.3699,22.1699,23.1173,487300.0],["1997-06-20",23.1805,23.4963,22.7383,22.8647,706600.0],["1997-06-23",22.8015,22.9278,22.233,22.233,432200.0],["1997-06-24",22.1067,22.8015,21.7909,22.4541,357700.0],["1997-06-25",22.4541,22.9594,22.4541,22.6752,246600.0],["1997-06-26",22.8646,23.0541,22.3278,22.3278,211000.0],["1997-06-27",22.4857,22.8015,22.1067,22.1067,124200.0],["1997-06-30",22.233,22.4225,21.2224,21.3488,309400.0],["1997-07-01",21.7278,22.4857,21.6014,21.7278,329300.0],["1997-07-02",21.8541,22.7383,21.8541,22.5173,218700.0],["1997-07-03",22.5488,22.9278,22.5488,22.8331,115300.0],["1997-07-07",23.1173,23.2436,22.7383,22.7383,132300.0],["1997-07-08",22.3594,23.2436,22.3278,23.1173,401100.0],["1997-07-09",23.2436,24.1279,23.2436,23.6858,451800.0],["1997-07-10",23.6226,23.6226,22.991,23.4963,256700.0],["1997-07-11",23.4963,23.7489,23.4963,23.7173,141900.0],["1997-07-14",23.591,23.7489,23.3699,23.4331,196800.0],["1997-07-15",23.2436,23.591,23.2436,23.5594,183200.0],["1997-07-16",23.5279,23.8121,23.5279,23.7489,267000.0],["1997-07-17",23.6226,23.8121,23.4331,23.7805,107600.0],["1997-07-18",23.7173,23.7173,22.8331,22.8647,306000.0],["1997-07-21",22.8015,23.2436,22.5488,23.1805,104400.0],["1997-07-22",23.4963,24.0016,22.991,24.0016,255800.0],["1997-07-23",24.0016,24.4753,23.8121,24.3806,432100.0],["1997-07-24",24.2625,24.2941,23.3756,24.1358,374000.0],["1997-07-25",24.2625,24.2625,23.2806,23.3439,360200.0],["1997-07-28",23.3122,23.5023,22.7421,23.1222,289600.0],["1997-07-29",22.9955,23.2489,22.6787,23.0588,420200.0],["1997-07-30",22.9321,23.1222,22.5204,23.1222,463200.0],["1997-07-31",23.1222,23.1222,22.4887,22.4887,756400.0],["1997-08-01",22.6788,22.9005,22.3303,22.6154,266100.0],["1997-08-04",22.4887,22.9321,22.457,22.8688,333500.0],["1997-08-05",22.8688,22.8688,22.5521,22.7421,207500.0],["1997-08-06",22.6154,22.8054,22.4887,22.8054,153900.0],["1997-08-07",22.6788,22.8371,22.4887,22.5204,232800.0],["1997-08-08",22.2987,22.2987,21.8235,21.8235,186400.0],["1997-08-11",21.7919,22.0136,21.2851,22.0136,371400.0],["1997-08-12",22.0453,22.2353,21.7285,21.7602,244200.0],["1997-08-13",21.9502,21.9819,21.2851,21.6652,242700.0],["1997-08-14",21.9186,21.9819,21.3801,21.4118,151400.0],["1997-08-15",21.4118,21.4118,20.6199,20.6199,367500.0],["1997-08-18",20.8733,21.2851,20.8416,21.2217,219000.0],["1997-08-19",21.5068,21.7602,21.3168,21.7602,251300.0],["1997-08-20",21.7602,21.8552,21.3484,21.6652,219100.0],["1997-08-21",21.6652,21.8552,21.4434,21.4751,177200.0],["1997-08-22",21.3484,21.6018,21.0,21.4118,88600.0],["1997-08-25",21.5385,21.7285,21.095,21.1584,205000.0],["1997-08-26",21.2534,21.2851,21.0317,21.1901,251400.0],["1997-08-27",21.1901,21.4118,20.9683,21.3167,288000.0],["1997-08-28",21.2851,21.6018,21.0317,21.2217,188200.0],["1997-08-29",21.095,21.2217,20.8416,21.2217,188300.0],["1997-09-02",20.9683,21.7919,20.8416,21.7919,165000.0],["1997-09-03",21.8552,22.0453,21.6018,21.6335,228500.0],["1997-09-04",21.7602,21.8552,21.6335,21.7602,146000.0],["1997-09-05",21.7919,21.9819,21.6969,21.7919,207700.0],["1997-09-08",21.9819,22.172,21.8869,22.1403,105500.0],["1997-09-09",22.267,22.2987,21.8552,21.8869,200000.0],["1997-09-10",21.8869,21.9186,21.6335,21.6335,221300.0],["1997-09-11",21.4435,21.4435,20.905,20.9683,219600.0],["1997-09-12",21.2217,21.5702,20.715,21.5702,363100.0],["1997-09-15",21.5702,21.5702,21.1267,21.1584,239700.0],["1997-09-16",21.2851,22.2353,21.2851,22.2353,331100.0],["1997-09-17",22.267,22.5521,22.2036,22.2987,253000.0],["1997-09-18",22.4887,22.8055,22.3937,22.4887,193300.0],["1997-09-19",22.6154,22.6471,22.2987,22.4887,243900.0],["1997-09-22",22.6154,22.6154,22.2353,22.2987,104200.0],["1997-09-23",22.4254,22.4887,22.2353,22.457,170100.0],["1997-09-24",22.2987,22.6154,22.0769,22.172,806900.0],["1997-09-25",22.2036,22.267,21.9819,22.1403,231700.0],["1997-09-26",22.2987,22.6471,22.2987,22.6154,300500.0],["1997-09-29",22.7421,23.0588,22.552,22.9638,343500.0],["1997-09-30",22.9638,23.4706,22.8054,23.1222,389300.0],["1997-10-01",23.0272,23.5023,22.8688,23.5023,254000.0],["1997-10-02",23.5023,24.1041,23.3122,24.0091,319700.0],["1997-10-03",24.0724,24.3258,23.819,24.3258,476700.0],["1997-10-06",24.1991,24.6109,24.1358,24.6109,247600.0],["1997-10-07",24.4842,25.7828,24.4842,25.7828,500700.0],["1997-10-08",25.6561,25.6561,24.7059,24.9593,390500.0],["1997-10-09",24.8326,24.8959,24.1358,24.7376,268600.0],["1997-10-10",24.4525,24.5792,24.3258,24.3575,235500.0],["1997-10-13",24.3575,24.8009,24.3575,24.8009,154900.0],["1997-10-14",24.8009,25.1493,24.5475,24.9593,219200.0],["1997-10-15",24.8643,24.991,24.5792,24.7693,161100.0],["1997-10-16",24.8959,25.3077,24.1674,24.3891,298800.0],["1997-10-17",24.2625,24.5475,23.8507,23.8824,221400.0],["1997-10-20",23.9774,24.3575,23.7557,24.2625,126900.0],["1997-10-21",24.1991,25.0226,24.0724,25.0226,195900.0],["1997-10-22",25.0226,25.181,24.5792,24.7059,262600.0],["1997-10-23",24.9052,25.9535,24.8416,25.7629,500500.0],["1997-10-24",25.8581,26.0805,25.0957,25.3499,334400.0],["1997-10-27",25.3181,25.3181,23.8886,23.9204,276100.0],["1997-10-28",23.7933,24.9051,23.7298,24.8098,405700.0],["1997-10-29",24.7463,25.1593,24.1745,24.3969,443000.0],["1997-10-30",24.1428,24.3969,23.8886,24.1428,552500.0],["1997-10-31",24.3969,24.7781,23.9521,24.7781,335300.0],["1997-11-03",25.0958,25.5405,25.0958,25.3817,373000.0],["1997-11-04",25.4452,25.4452,24.9369,25.2546,165300.0],["1997-11-05",25.1275,25.4769,24.8734,25.2863,188100.0],["1997-11-06",25.1593,25.1593,24.7781,25.064,116800.0],["1997-11-07",24.7781,24.8098,24.3333,24.7781,129400.0],["1997-11-10",24.651,24.7145,24.3651,24.3969,214200.0],["1997-11-11",24.5239,24.5557,23.9521,24.111,200500.0],["1997-11-12",23.9839,24.6828,23.9204,24.4922,185200.0],["1997-11-13",24.5239,25.0322,24.4604,24.8416,189100.0],["1997-11-14",24.8416,25.2228,24.5875,25.1275,258700.0],["1997-11-17",25.2546,25.4134,24.8416,25.0322,265100.0],["1997-11-18",25.0322,25.0957,24.7145,24.9051,141500.0],["1997-11-19",24.8098,24.9051,24.5239,24.7145,153600.0],["1997-11-20",24.8416,25.3499,24.7145,25.191,266300.0],["1997-11-21",25.3499,25.4134,25.1275,25.1275,231700.0],["1997-11-24",25.1275,25.1275,24.3016,24.4286,248200.0],["1997-11-25",24.4604,24.5557,23.8886,24.238,620900.0],["1997-11-26",24.238,24.6828,24.238,24.3016,222600.0],["1997-11-28",24.3969,24.4286,24.111,24.111,103300.0],["1997-12-01",24.2698,24.9369,24.1427,24.9369,305600.0],["1997-12-02",24.9051,25.2228,24.8416,24.9369,245200.0],["1997-12-03",24.9051,25.4452,24.7463,24.9051,348800.0],["1997-12-04",25.0322,25.4134,25.0322,25.3181,249400.0],["1997-12-05",25.2228,26.1123,25.1593,25.7946,366900.0],["1997-12-08",26.0488,26.2394,25.7629,25.7629,340800.0],["1997-12-09",25.8899,25.8899,25.2863,25.3499,149900.0],["1997-12-10",25.3499,25.6675,25.3499,25.5722,348300.0],["1997-12-11",25.6993,25.6993,24.7781,24.7781,235600.0],["1997-12-12",24.9051,25.5405,24.9051,25.4452,344500.0],["1997-12-15",25.4134,26.6841,25.4134,26.3982,353400.0],["1997-12-16",26.3982,26.6841,26.3029,26.4617,249600.0],["1997-12-17",26.4617,26.8429,26.2394,26.8429,309100.0],["1997-12-18",26.6841,26.8111,26.3982,26.8111,380500.0],["1997-12-19",26.557,26.9064,26.0487,26.7158,379300.0],["1997-12-22",26.7794,27.5735,26.7794,27.4147,464400.0],["1997-12-23",27.3829,27.3829,26.4299,26.557,268700.0],["1997-12-24",26.9382,26.9382,26.1758,26.2076,117300.0],["1997-12-26",26.4074,26.5029,25.9614,26.2481,74900.0],["1997-12-29",26.3755,27.0763,25.9296,26.8852,236300.0],["1997-12-30",27.0126,27.6178,26.9489,27.4267,267500.0],["1997-12-31",27.5541,27.7452,27.2356,27.7134,237000.0],["1998-01-02",27.7134,27.8408,27.2674,27.6178,201100.0],["1998-01-05",27.5223,27.5223,26.8533,26.9807,257600.0],["1998-01-06",26.9807,27.0126,26.5029,26.6941,274100.0],["1998-01-07",26.2481,26.7578,26.1844,26.7578,346800.0],["1998-01-08",26.5985,26.6303,26.2799,26.4711,174600.0],["1998-01-09",26.4392,26.6304,25.0695,25.2925,331100.0],["1998-01-12",25.0376,25.8021,25.0376,25.7703,234000.0],["1998-01-13",25.8977,25.9933,25.6747,25.9933,172300.0],["1998-01-14",25.9933,26.2481,25.9295,26.2481,238500.0],["1998-01-15",26.057,26.3118,25.9933,25.9933,273400.0],["1998-01-16",25.8658,26.0888,25.7384,26.057,318800.0],["1998-01-20",25.9933,26.5666,25.8021,26.5029,310000.0],["1998-01-21",26.3755,26.4711,25.7703,25.9933,317600.0],["1998-01-22",25.8103,26.002,25.2673,25.427,335700.0],["1998-01-23",25.2992,25.3631,24.6603,25.0436,452600.0],["1998-01-26",25.0436,25.4908,24.7881,25.0436,273900.0],["1998-01-27",24.852,25.2672,24.5325,24.5964,596200.0],["1998-01-28",24.6603,25.2992,24.6603,25.0436,288800.0],["1998-01-29",25.0756,25.2992,24.9159,25.0117,315100.0],["1998-01-30",25.0436,25.0436,24.7562,24.852,415600.0],["1998-02-02",24.9159,25.5228,24.7881,25.4908,486300.0],["1998-02-03",25.8103,26.1297,25.5228,26.0658,344000.0],["1998-02-04",25.9381,26.0658,25.6186,25.7464,305800.0],["1998-02-05",25.6186,25.6506,24.6923,25.3631,431500.0],["1998-02-06",25.3631,25.7464,25.2992,25.5228,463300.0],["1998-02-09",25.5547,25.5547,25.0436,25.2034,599200.0],["1998-02-10",25.2992,25.7464,25.2353,25.2992,1227800.0],["1998-02-11",25.5547,25.9381,25.3631,25.6186,942700.0],["1998-02-12",25.4908,25.6825,25.4589,25.4908,665000.0],["1998-02-13",25.6186,26.545,25.5867,25.8742,609000.0],["1998-02-17",25.9381,26.4492,25.8422,25.9381,253100.0],["1998-02-18",25.938,26.2575,25.8742,26.0978,304300.0],["1998-02-19",26.0658,26.2256,25.6825,25.9061,436600.0],["1998-02-20",26.0339,26.0339,25.4908,25.97,454000.0],["1998-02-23",26.0978,26.0978,25.6825,25.8103,615800.0],["1998-02-24",26.513,26.513,25.5547,25.6186,789000.0],["1998-02-25",25.7464,26.3214,25.7464,26.002,796400.0],["1998-02-26",26.0019,26.1617,25.6825,26.0339,327700.0],["1998-02-27",26.0339,26.4172,26.0019,26.2894,752200.0],["1998-03-02",26.3214,26.4492,26.2575,26.4492,739300.0],["1998-03-03",26.3853,26.4492,26.1936,26.3214,935300.0],["1998-03-04",26.3214,26.3533,26.0658,26.3214,501300.0],["1998-03-05",26.1297,26.2575,26.0978,26.1617,319500.0],["1998-03-06",26.2894,26.4172,26.2575,26.3853,288200.0],["1998-03-09",26.4172,26.513,26.3214,26.4492,237900.0],["1998-03-10",26.3853,26.8325,26.2256,26.7686,252800.0],["1998-03-11",26.9602,26.9602,26.4172,26.6408,348600.0],["1998-03-12",26.6408,26.8644,26.3214,26.7047,377700.0],["1998-03-13",26.8325,27.0561,26.7047,26.8644,353600.0],["1998-03-16",27.0561,27.663,27.0241,27.5991,318000.0],["1998-03-17",27.5991,27.9186,27.3755,27.8866,346500.0],["1998-03-18",27.8227,28.0144,27.5991,27.8547,318600.0],["1998-03-19",27.9186,27.9824,27.695,27.7269,364100.0],["1998-03-20",27.8547,27.8547,27.4713,27.5033,297200.0],["1998-03-23",27.3755,27.5991,27.3436,27.4075,241100.0],["1998-03-24",27.5033,27.6311,27.3116,27.6311,159200.0],["1998-03-25",27.6311,28.3977,27.6311,28.238,638100.0],["1998-03-26",28.1102,28.238,28.0144,28.1102,275500.0],["1998-03-27",28.3019,28.3338,27.9186,28.1102,365900.0],["1998-03-30",28.238,28.3019,27.9186,28.1102,279600.0],["1998-03-31",28.3019,28.3019,28.0463,28.206,365900.0],["1998-04-01",28.3019,28.3338,28.1102,28.238,298200.0],["1998-04-02",28.3657,28.781,28.3657,28.7171,183500.0],["1998-04-03",28.8449,29.4838,28.7171,28.9727,224200.0],["1998-04-06",29.1005,29.1963,28.4297,28.4935,281000.0],["1998-04-07",28.4935,28.6852,28.0783,28.1741,281500.0],["1998-04-08",28.1422,28.3019,28.1102,28.1741,173000.0],["1998-04-09",28.238,28.5574,28.1422,28.3658,176700.0],["1998-04-13",28.3657,28.3657,27.5991,27.9505,422700.0],["1998-04-14",28.1741,28.1741,27.5991,28.0463,239300.0],["1998-04-15",27.9185,28.5894,27.4713,28.4296,203800.0],["1998-04-16",28.4297,28.4297,27.695,27.7588,159000.0],["1998-04-17",27.7908,28.0783,27.5352,28.0783,155800.0],["1998-04-20",28.0783,28.0783,27.4713,27.5352,157600.0],["1998-04-21",27.5991,27.7588,27.4713,27.5033,307400.0],["1998-04-22",27.6311,27.8227,27.4075,27.5352,591700.0],["1998-04-23",28.0595,28.1556,27.6111,27.6111,992700.0],["1998-04-24",27.7392,27.8673,27.0986,27.1306,445300.0],["1998-04-27",27.2587,27.2587,26.5861,26.6822,544000.0],["1998-04-28",26.7142,26.7142,26.3939,26.6181,678600.0],["1998-04-29",26.6822,27.2267,26.6501,27.0986,794400.0],["1998-04-30",27.1306,27.8033,27.0986,27.547,352000.0],["1998-05-01",27.5791,27.8033,27.515,27.6111,200900.0],["1998-05-04",28.1877,28.6361,27.9634,28.3798,619100.0],["1998-05-05",28.4439,28.7962,28.1236,28.6681,485900.0],["1998-05-06",28.6681,28.7322,28.3798,28.7322,452400.0],["1998-05-07",28.7322,29.4048,28.7322,29.2126,617500.0],["1998-05-08",29.1486,30.3658,29.1486,30.2697,577800.0],["1998-05-11",30.2697,30.558,29.565,29.6611,993800.0],["1998-05-12",29.6611,29.8533,29.2767,29.4689,235500.0],["1998-05-13",29.0845,29.7572,29.0205,29.7252,360200.0],["1998-05-14",29.7251,29.7251,29.0845,29.2126,171700.0],["1998-05-15",29.2767,29.3728,28.9564,28.9884,190600.0],["1998-05-18",29.0525,29.0845,28.508,28.572,331600.0],["1998-05-19",28.572,28.8283,28.3798,28.7002,385300.0],["1998-05-20",28.7002,28.7322,28.4759,28.7002,283200.0],["1998-05-21",28.7002,28.9884,28.6041,28.6681,295100.0],["1998-05-22",28.572,29.2126,28.3478,29.1806,228800.0],["1998-05-26",29.2767,29.3408,28.2837,28.3158,238800.0],["1998-05-27",28.1877,28.508,27.6752,28.2838,132700.0],["1998-05-28",28.3798,28.6361,27.9955,28.4119,144500.0],["1998-05-29",28.7002,28.9564,28.3158,28.4759,226000.0],["1998-06-01",28.4759,28.8283,28.3798,28.7002,237800.0],["1998-06-02",28.6361,28.6681,28.1236,28.1876,257100.0],["1998-06-03",28.2517,28.3158,27.8033,27.8033,230100.0],["1998-06-04",27.8033,28.1876,27.6431,28.1876,236800.0],["1998-06-05",28.1876,28.2517,28.0595,28.1876,272300.0],["1998-06-08",28.1876,28.4439,28.0275,28.0915,363500.0],["1998-06-09",28.0915,28.1876,27.8993,28.0275,196000.0],["1998-06-10",27.9314,29.0525,27.9314,28.7002,283900.0],["1998-06-11",28.6361,28.9564,28.4119,28.7322,265900.0],["1998-06-12",28.7963,28.7963,28.1877,28.4759,124500.0],["1998-06-15",28.3478,28.6041,28.0595,28.0595,175700.0],["1998-06-16",28.1876,28.3158,28.0595,28.1876,259300.0],["1998-06-17",28.1876,28.6041,27.9634,28.1236,297400.0],["1998-06-18",28.2517,28.2517,27.9314,28.1236,153100.0],["1998-06-19",27.6751,27.8673,27.6111,27.8353,253200.0],["1998-06-22",27.8673,28.2517,27.8673,27.9634,151300.0],["1998-06-23",28.0915,28.572,28.0595,28.2517,121600.0],["1998-06-24",28.1877,29.3728,27.8994,29.3408,272800.0],["1998-06-25",29.4689,29.533,28.7001,28.8923,158000.0],["1998-06-26",29.0845,29.2767,28.7322,28.9564,234500.0],["1998-06-29",29.0205,29.0205,28.2517,28.4119,529600.0],["1998-06-30",28.3478,28.4439,27.483,28.4439,905300.0],["1998-07-01",28.4439,28.7001,28.2517,28.508,375600.0],["1998-07-02",28.3798,28.8923,28.1236,28.8283,170400.0],["1998-07-06",28.9564,29.597,28.9564,29.4689,236000.0],["1998-07-07",29.4689,29.8533,29.2127,29.8213,376200.0],["1998-07-08",29.8533,30.0134,29.597,30.0134,178200.0],["1998-07-09",29.7892,30.1095,29.3408,30.0134,266800.0],["1998-07-10",29.9494,30.4298,29.9494,30.2377,447900.0],["1998-07-13",30.2056,30.3338,30.0775,30.1416,175900.0],["1998-07-14",30.2377,30.4298,30.1416,30.3017,296800.0],["1998-07-15",30.2377,30.3978,30.0775,30.1095,172400.0],["1998-07-16",30.0775,30.3017,29.8853,30.3017,80600.0],["1998-07-17",30.1095,30.2377,29.8533,30.2056,74900.0],["1998-07-20",29.8533,29.9814,29.4048,29.4689,135800.0],["1998-07-21",29.533,29.533,28.6361,28.7002,444900.0],["1998-07-22",28.7002,28.7322,28.4759,28.7002,425800.0],["1998-07-23",27.6842,27.7164,26.5923,26.9777,3027500.0],["1998-07-24",27.0419,27.2346,26.7208,27.074,1144400.0],["1998-07-27",27.1062,27.62,27.1062,27.3952,744500.0],["1998-07-28",27.2346,27.2346,26.2069,26.4638,771600.0],["1998-07-29",26.3354,27.2667,26.3354,27.1062,512400.0],["1998-07-30",27.1062,27.7164,27.1062,27.4594,1072300.0],["1998-07-31",27.5879,27.8127,26.8813,27.074,797200.0],["1998-08-03",27.0098,27.2346,26.6244,27.0419,252300.0],["1998-08-04",27.1383,27.2025,26.3354,26.4317,458200.0],["1998-08-05",26.3996,26.9135,26.3032,26.6886,581500.0],["1998-08-06",26.5602,26.7208,26.2711,26.4638,350300.0],["1998-08-07",26.3996,26.785,26.1106,26.5602,409400.0],["1998-08-10",26.5281,26.5281,25.8857,25.95,208600.0],["1998-08-11",25.693,25.7252,24.7617,24.8901,586000.0],["1998-08-12",24.9865,25.5324,24.858,25.5324,792000.0],["1998-08-13",25.5325,25.693,24.9223,25.1471,372200.0],["1998-08-14",25.2755,25.3719,24.0872,24.1515,798700.0],["1998-08-17",24.1515,24.858,24.1515,24.4084,578200.0],["1998-08-18",24.6011,25.2434,24.6011,24.9544,987900.0],["1998-08-19",25.0828,25.404,24.858,25.1792,533200.0],["1998-08-20",25.3076,25.3719,24.9865,25.0507,480500.0],["1998-08-21",24.9223,25.1792,24.6653,24.6653,756000.0],["1998-08-24",24.7295,24.9544,24.6653,24.8901,224600.0],["1998-08-25",25.0186,25.3076,24.312,24.4726,258400.0],["1998-08-26",24.023,24.6653,23.8303,24.4084,630000.0],["1998-08-27",24.2157,24.4084,23.7018,24.023,542600.0],["1998-08-28",24.2799,24.4726,24.023,24.0551,658000.0],["1998-08-31",24.0551,24.1193,22.6099,22.6099,493300.0],["1998-09-01",22.7383,23.6376,22.7383,23.1558,541400.0],["1998-09-02",23.2843,23.8303,23.1237,23.4128,239300.0],["1998-09-03",23.2843,23.3807,22.9953,23.2843,406600.0],["1998-09-04",23.2843,23.8303,23.2522,23.6376,462000.0],["1998-09-08",23.8945,24.4405,23.6376,24.4084,321100.0],["1998-09-09",24.4084,24.6653,24.0872,24.569,273600.0],["1998-09-10",24.4084,24.4084,23.5734,23.6055,535200.0],["1998-09-11",23.3807,24.1515,23.3164,24.1515,345500.0],["1998-09-14",24.4084,25.3719,24.4084,25.1792,203500.0],["1998-09-15",25.1792,25.4361,24.7295,25.404,218300.0],["1998-09-16",25.2755,26.0142,24.9222,25.9821,260100.0],["1998-09-17",25.7251,25.7251,25.0507,25.0507,292400.0],["1998-09-18",24.6653,24.9865,24.569,24.8901,632600.0],["1998-09-21",24.7617,25.3719,24.5047,25.1149,201500.0],["1998-09-22",25.1149,25.7573,25.1149,25.3398,213000.0],["1998-09-23",25.5967,25.9178,24.9222,25.9178,266600.0],["1998-09-24",25.4361,26.5923,25.4361,26.4638,552400.0],["1998-09-25",26.4638,26.6244,25.7573,26.2069,485100.0],["1998-09-28",26.3354,26.7208,26.3354,26.7208,335200.0],["1998-09-29",26.785,27.0098,26.4638,26.7208,234400.0],["1998-09-30",26.4638,26.5602,25.3076,25.5324,241500.0],["1998-10-01",25.2113,25.2755,23.8624,24.0872,381600.0],["1998-10-02",24.2157,25.404,24.1836,25.2113,287900.0],["1998-10-05",25.0828,25.0828,23.8624,24.4084,351200.0],["1998-10-06",24.5368,24.7938,23.5734,24.1193,231700.0],["1998-10-07",24.1836,24.2157,23.0916,23.3807,241200.0],["1998-10-08",23.3164,23.3164,22.1602,22.8668,392600.0],["1998-10-09",22.8668,23.188,22.1602,22.8989,543500.0],["1998-10-12",23.3807,23.8624,23.2522,23.3807,529400.0],["1998-10-13",23.5091,23.5091,22.8026,22.8026,352100.0],["1998-10-14",22.931,23.188,22.8026,22.9632,432700.0],["1998-10-15",23.0916,24.6332,22.642,24.4084,402600.0],["1998-10-16",25.3719,25.7894,25.0828,25.5646,271700.0],["1998-10-19",25.4361,26.3675,25.4361,26.1105,239400.0],["1998-10-20",26.239,27.62,26.239,27.0419,523000.0],["1998-10-21",26.9135,26.9456,25.8857,26.3675,818300.0],["1998-10-22",25.3809,25.4131,23.3195,24.2213,2066400.0],["1998-10-23",23.8348,24.0281,23.4483,23.4483,942600.0],["1998-10-26",23.5771,23.6093,22.8363,22.933,335300.0],["1998-10-27",22.9329,22.9329,21.6446,22.1599,1750900.0],["1998-10-28",22.1921,22.2888,21.6446,21.709,1047500.0],["1998-10-29",21.9667,22.1599,21.5157,22.1599,1094300.0],["1998-10-30",22.3532,22.9974,22.2244,22.9007,1141700.0],["1998-11-02",23.1584,23.1584,22.5787,22.5787,721600.0],["1998-11-03",22.7075,23.0618,22.5786,23.0618,852800.0],["1998-11-04",23.255,23.7382,23.094,23.3195,477400.0],["1998-11-05",23.3195,23.8348,23.1262,23.706,607800.0],["1998-11-06",23.706,23.706,23.1584,23.6093,250100.0],["1998-11-09",23.706,23.706,23.1906,23.3517,355100.0],["1998-11-10",23.3195,23.867,23.1906,23.6093,382900.0],["1998-11-11",23.706,24.0281,23.3839,23.6093,282200.0],["1998-11-12",23.5127,23.9959,23.3517,23.867,393500.0],["1998-11-13",23.8992,24.5112,23.8992,24.4468,838400.0],["1998-11-16",24.3824,24.8333,24.3179,24.64,664500.0],["1998-11-17",24.6723,24.8977,24.2535,24.2857,352500.0],["1998-11-18",24.2535,24.3824,23.8992,24.0281,533400.0],["1998-11-19",24.1569,24.2213,23.867,24.2213,265900.0],["1998-11-20",24.479,24.8977,24.3824,24.8011,389600.0],["1998-11-23",26.798,27.5066,25.9606,27.1201,2096200.0],["1998-11-24",29.1815,29.2138,28.6018,28.6984,1781600.0],["1998-11-25",28.5696,28.6179,28.0864,28.3119,902800.0],["1998-11-27",27.9898,28.1186,27.6999,28.0542,181800.0],["1998-11-30",27.9254,28.3119,27.6033,27.7643,588600.0],["1998-12-01",27.5711,28.8594,27.5711,28.795,592800.0],["1998-12-02",28.6018,28.6018,27.861,28.2475,649700.0],["1998-12-03",28.1186,28.1186,27.249,27.5067,819500.0],["1998-12-04",27.6999,28.022,27.5066,27.7321,806300.0],["1998-12-07",27.8609,27.8609,27.3134,27.6355,576900.0],["1998-12-08",27.3134,27.4422,27.1846,27.1846,964800.0],["1998-12-09",27.1524,27.6033,27.0235,27.3134,1127300.0],["1998-12-10",27.3778,27.3778,27.1202,27.1846,517200.0],["1998-12-11",27.249,28.4085,27.0557,28.3763,607100.0],["1998-12-14",28.2475,28.3763,27.8609,28.0864,1245600.0],["1998-12-15",28.1186,28.3441,27.9576,28.3119,1108900.0],["1998-12-16",29.8257,29.8579,28.3119,28.3441,1779400.0],["1998-12-17",28.4407,28.8594,28.4085,28.7628,957500.0],["1998-12-18",28.3119,28.6662,28.1508,28.2797,1799900.0],["1998-12-21",28.4085,29.8257,28.4085,29.8257,835200.0],["1998-12-22",29.3748,29.4714,28.8272,28.8594,820800.0],["1998-12-23",28.9883,30.0834,28.9561,29.8901,820000.0],["1998-12-24",30.019,30.0512,29.7291,29.7613,357100.0],["1998-12-28",29.7613,29.8579,29.5036,29.6969,470400.0],["1998-12-29",29.7935,30.4699,29.6969,30.2766,826400.0],["1998-12-30",30.3733,30.953,30.2444,30.8886,819600.0],["1998-12-31",30.7598,30.792,29.9868,30.0834,371000.0],["1999-01-04",29.8901,30.0512,29.2137,29.3104,992200.0],["1999-01-05",29.4392,30.6954,29.4392,30.3089,1015800.0],["1999-01-06",30.3088,31.1785,30.18,31.0497,687900.0],["1999-01-07",30.6309,31.5006,30.6309,31.5006,741900.0],["1999-01-08",31.4684,31.9515,31.3395,31.8871,853900.0],["1999-01-11",31.6938,31.7905,31.0175,31.1141,781400.0],["1999-01-12",31.0819,31.0819,30.18,30.7276,512800.0],["1999-01-13",30.1478,30.8564,29.9223,29.9546,705900.0],["1999-01-14",30.019,30.4377,29.7613,29.8257,707900.0],["1999-01-15",30.0512,30.5665,29.6969,30.5665,562200.0],["1999-01-19",30.5021,30.9852,30.4055,30.9852,923000.0],["1999-01-20",30.8564,31.9515,30.5343,31.1141,682600.0],["1999-01-21",31.1906,32.2884,31.1583,31.352,594800.0],["1999-01-22",31.2228,31.3197,30.5125,30.6094,439100.0],["1999-01-25",30.6093,31.1905,30.2542,31.1905,433800.0],["1999-01-26",31.2551,31.3197,30.4802,30.5125,520700.0],["1999-01-27",30.4802,30.7385,30.0604,30.0927,370800.0],["1999-01-28",30.2542,30.9322,30.2542,30.8677,340500.0],["1999-01-29",30.7385,31.3843,30.4802,31.2228,293800.0],["1999-02-01",31.0937,31.126,29.8344,30.6094,794800.0],["1999-02-02",29.7053,29.8344,28.9626,29.6084,945200.0],["1999-02-03",29.5761,29.5761,29.0595,29.1887,781500.0],["1999-02-04",29.447,29.5115,29.3178,29.447,500300.0],["1999-02-05",29.3178,29.3824,28.4783,28.8012,508700.0],["1999-02-08",28.8012,29.3178,28.3169,29.2855,637900.0],["1999-02-09",29.2855,29.2855,28.6721,28.8335,349800.0],["1999-02-10",28.8658,28.8658,23.6674,24.9266,7328100.0],["1999-02-11",25.088,25.1203,24.0225,24.2163,3312800.0],["1999-02-12",24.2485,24.5714,22.8601,23.409,3034100.0],["1999-02-16",23.5382,23.7642,23.0862,23.3768,2758400.0],["1999-02-17",23.2153,23.4736,23.0862,23.1507,1968700.0],["1999-02-18",23.2476,24.8943,23.2476,24.8943,1826200.0],["1999-02-19",24.8943,25.2172,24.184,25.2172,1273000.0],["1999-02-22",25.088,25.4109,24.3131,25.1526,1178500.0],["1999-02-23",25.2172,25.2172,24.4423,25.1526,930200.0],["1999-02-24",25.2818,25.7984,24.0871,24.3454,979500.0],["1999-02-25",24.2485,24.2808,23.1185,23.6351,1685800.0],["1999-02-26",23.6351,23.6351,22.6341,23.1184,1587100.0],["1999-03-01",23.2476,24.0871,23.2476,23.8611,857900.0],["1999-03-02",23.8288,24.2163,23.6996,23.7642,1209000.0],["1999-03-03",23.7319,24.0548,23.6674,23.8288,1407500.0],["1999-03-04",23.8288,24.1517,23.5705,23.7642,977100.0],["1999-03-05",23.8934,23.9579,22.6664,23.1184,2881400.0],["1999-03-08",23.1507,23.3445,22.6987,23.0862,1213200.0],["1999-03-09",23.0862,23.6674,23.0216,23.5705,865600.0],["1999-03-10",23.7642,24.6683,23.7319,24.6683,714600.0],["1999-03-11",25.1203,25.1526,24.6683,24.7652,958800.0],["1999-03-12",24.636,24.862,24.3454,24.7652,550500.0],["1999-03-15",24.636,25.4432,24.636,25.088,551000.0],["1999-03-16",25.088,25.088,24.8943,24.9589,375300.0],["1999-03-17",25.0235,25.1203,24.8943,24.9912,514000.0],["1999-03-18",24.9266,25.3786,24.9266,25.3141,448400.0],["1999-03-19",25.4109,25.7015,25.1203,25.5724,704200.0],["1999-03-22",25.6047,25.6692,25.5078,25.637,587000.0],["1999-03-23",25.5401,25.6692,25.4432,25.5724,587000.0],["1999-03-24",25.5724,25.863,25.5724,25.6047,537600.0],["1999-03-25",25.4755,25.5078,25.1849,25.3141,354500.0],["1999-03-26",25.5724,25.5724,24.862,24.9266,540100.0],["1999-03-29",24.9912,25.2172,24.862,24.9589,230700.0],["1999-03-30",24.9266,25.0558,24.6037,24.6037,247600.0],["1999-03-31",24.7006,24.8297,24.3777,24.5714,393500.0],["1999-04-01",24.3131,24.7329,24.3131,24.5392,469700.0],["1999-04-05",24.41,25.1203,24.0871,24.8943,723000.0],["1999-04-06",24.7652,24.7652,23.7642,24.3131,1201500.0],["1999-04-07",24.3454,24.41,23.7965,23.958,974700.0],["1999-04-08",23.8288,23.8288,23.1185,23.5705,877500.0],["1999-04-09",23.5059,23.5705,22.731,22.7956,883800.0],["1999-04-12",22.9247,23.0539,22.4081,22.4727,679300.0],["1999-04-13",22.5373,22.5373,21.9238,22.1498,818000.0],["1999-04-14",23.0539,24.2485,22.8602,23.6351,1643000.0],["1999-04-15",23.7642,25.0558,23.7319,24.862,1242100.0],["1999-04-16",24.6037,24.7006,24.2163,24.2163,928600.0],["1999-04-19",24.2808,24.4423,23.8934,23.9902,1064900.0],["1999-04-20",23.958,24.6037,23.8288,24.5392,654200.0],["1999-04-21",24.5068,24.636,24.184,24.5714,592900.0],["1999-04-22",24.6157,24.6157,24.0975,24.2595,424300.0],["1999-04-23",24.2918,24.6157,24.1623,24.1947,443600.0],["1999-04-26",24.2595,24.2595,23.7412,23.806,432500.0],["1999-04-27",23.8708,25.1016,23.7412,24.6481,942500.0],["1999-04-28",26.4295,28.6968,26.3648,27.8547,1452100.0],["1999-04-29",27.9842,28.2433,27.6279,28.0814,823400.0],["1999-04-30",27.9842,28.4701,27.7899,28.3081,1358100.0],["1999-05-03",28.3405,29.4093,28.2757,29.3769,1265300.0],["1999-05-04",29.3769,29.3769,28.8587,29.0854,787800.0],["1999-05-05",29.0854,29.0854,27.9842,27.9842,790000.0],["1999-05-06",28.2433,28.5672,27.887,28.47,571800.0],["1999-05-07",28.5025,29.2474,28.2433,28.794,474100.0],["1999-05-10",28.6644,29.8952,28.6644,29.8304,619100.0],["1999-05-11",29.7008,30.2191,29.5713,29.8952,420400.0],["1999-05-12",30.0247,30.0571,29.5065,29.9599,354700.0],["1999-05-13",29.8304,30.8345,29.6685,30.4782,421400.0],["1999-05-14",30.4782,30.543,30.1543,30.3162,350500.0],["1999-05-17",29.9923,30.0895,29.3769,29.5389,454000.0],["1999-05-18",29.4417,29.798,29.0854,29.4417,330000.0],["1999-05-19",29.5389,29.9923,29.3769,29.5065,252900.0],["1999-05-20",29.377,29.5065,28.8911,29.0207,373900.0],["1999-05-21",29.1502,29.3446,28.9883,29.0207,460900.0],["1999-05-24",29.0854,29.5065,29.0854,29.2798,692800.0],["1999-05-25",29.4093,29.6037,28.7615,28.8263,649900.0],["1999-05-26",28.6968,29.3769,28.3729,29.0854,558700.0],["1999-05-27",28.9559,29.0531,27.9842,28.4053,574900.0],["1999-05-28",28.5025,28.5348,27.4984,27.8871,1132800.0],["1999-06-01",27.9194,27.9842,27.7251,27.9194,719200.0],["1999-06-02",27.9518,28.4377,27.9518,28.2109,916600.0],["1999-06-03",28.1785,28.3081,28.0166,28.1785,888600.0],["1999-06-04",28.1785,28.47,28.1785,28.47,808800.0],["1999-06-07",28.47,29.6037,28.4053,29.5713,736400.0],["1999-06-08",29.4741,29.5065,29.2474,29.4417,803400.0],["1999-06-09",29.5065,29.7332,29.3769,29.5713,519600.0],["1999-06-10",29.6037,29.798,29.5389,29.6361,470100.0],["1999-06-11",29.5713,30.1543,29.5713,30.0895,592500.0],["1999-06-14",29.9923,30.381,29.7656,30.2515,507200.0],["1999-06-15",30.1867,30.8021,29.9923,30.1219,937100.0],["1999-06-16",30.1543,30.6401,29.96,30.0571,452100.0],["1999-06-17",30.0247,30.6725,29.9923,30.543,438200.0],["1999-06-18",30.5106,30.5754,30.2515,30.3162,633800.0],["1999-06-21",30.0571,30.0895,29.6685,29.6685,544500.0],["1999-06-22",29.798,29.9923,29.6037,29.9599,461100.0],["1999-06-23",29.9599,30.0247,29.798,29.9923,330800.0],["1999-06-24",29.8628,30.1219,29.798,29.9923,616400.0],["1999-06-25",29.96,30.2191,29.8952,30.0571,337100.0],["1999-06-28",29.7656,30.5754,29.4093,29.4093,807000.0],["1999-06-29",29.1502,29.1502,28.47,28.47,662300.0],["1999-06-30",28.4701,28.8911,28.3081,28.3729,545800.0],["1999-07-01",28.4701,28.5024,28.1138,28.3729,616000.0],["1999-07-02",28.3081,29.0207,28.3081,29.0207,738600.0],["1999-07-06",28.8911,29.0207,28.5672,28.794,557100.0],["1999-07-07",28.47,28.9559,28.3729,28.8587,670400.0],["1999-07-08",28.7616,29.1826,28.5024,29.1826,741700.0],["1999-07-09",29.0854,29.2798,28.9235,29.1178,165700.0],["1999-07-12",29.0207,29.3446,28.7939,29.3446,256500.0],["1999-07-13",29.0854,29.3121,28.8911,29.1178,460100.0],["1999-07-14",29.0855,29.1826,28.8263,29.0207,386800.0],["1999-07-15",29.2474,29.3122,29.0207,29.0207,767100.0],["1999-07-16",28.9559,29.0531,28.47,28.632,512500.0],["1999-07-19",28.632,28.8263,28.2433,28.47,220700.0],["1999-07-20",28.47,28.7615,28.4377,28.6644,298400.0],["1999-07-21",28.7939,28.9559,28.4053,28.6968,472600.0],["1999-07-22",28.5672,29.2474,28.4377,29.2474,545200.0],["1999-07-23",29.0207,29.3446,28.3729,28.3729,412000.0],["1999-07-26",28.4053,29.3122,28.3405,29.215,263500.0],["1999-07-27",29.1502,29.4741,28.5024,28.5672,393100.0],["1999-07-28",28.2433,28.2433,27.4012,27.4984,581100.0],["1999-07-29",27.4012,27.4984,26.9801,27.0449,302600.0],["1999-07-30",27.0773,27.0773,26.7858,26.8182,376800.0],["1999-08-02",26.9477,27.2069,26.6886,26.7858,438700.0],["1999-08-03",19.1744,21.2797,17.3606,18.8505,13442300.0],["1999-08-04",19.3177,20.2934,19.3177,19.773,6209400.0],["1999-08-05",20.2934,21.3991,20.0657,21.1389,2934800.0],["1999-08-06",21.0739,21.1064,19.4803,20.5536,1939200.0],["1999-08-09",20.4885,20.4885,19.9356,20.1958,913000.0],["1999-08-10",20.0983,20.1308,19.4153,19.4804,1477400.0],["1999-08-11",19.4803,19.5779,19.1226,19.2527,1443700.0],["1999-08-12",19.3828,19.773,19.3503,19.4153,946900.0],["1999-08-13",19.773,19.773,19.3828,19.4153,890500.0],["1999-08-16",19.6104,19.643,19.3177,19.3828,915900.0],["1999-08-17",19.5454,19.5779,19.1226,19.2527,1241700.0],["1999-08-18",19.2527,19.2852,18.9925,19.1551,1429100.0],["1999-08-19",18.9925,19.0901,18.7974,18.895,525300.0],["1999-08-20",19.025,19.025,18.5047,18.9275,839800.0],["1999-08-23",18.9275,19.025,18.5697,18.7649,869100.0],["1999-08-24",18.7324,19.1226,18.7324,18.895,770900.0],["1999-08-25",18.96,19.3503,18.96,19.2202,984800.0],["1999-08-26",19.3177,20.0983,19.3177,19.6104,879600.0],["1999-08-27",19.3503,19.6755,19.025,19.2527,458300.0],["1999-08-30",19.2527,19.3503,18.6348,19.0576,806800.0],["1999-08-31",19.0576,19.0901,18.6023,18.7649,675500.0],["1999-09-01",18.7324,19.4153,18.6998,19.1877,835500.0],["1999-09-02",19.0576,19.4153,18.5698,18.8624,908700.0],["1999-09-03",18.9275,19.5454,18.9275,19.5129,526500.0],["1999-09-07",19.3828,19.643,18.5698,18.8624,945900.0],["1999-09-08",18.6673,19.1226,18.6673,19.0576,489500.0],["1999-09-09",19.0576,19.1551,18.3096,18.6023,667500.0],["1999-09-10",18.6998,18.895,18.6023,18.6673,991300.0],["1999-09-13",18.5698,18.6348,18.2771,18.2771,527000.0],["1999-09-14",17.9518,18.1144,17.6591,17.7567,476600.0],["1999-09-15",17.7892,18.3421,17.5616,17.5616,737900.0],["1999-09-16",17.9518,17.9518,17.5941,17.6917,488200.0],["1999-09-17",17.4315,17.9844,17.4315,17.5616,887900.0],["1999-09-20",17.6917,17.7242,17.4315,17.5616,569000.0],["1999-09-21",17.4315,17.4965,16.9762,17.1063,602600.0],["1999-09-22",17.2038,17.2689,16.5209,16.5859,801000.0],["1999-09-23",16.6185,17.2364,16.1957,16.9762,1025400.0],["1999-09-24",16.8461,16.8786,16.4559,16.4559,536100.0],["1999-09-27",16.5859,16.6185,15.8705,15.8705,786000.0],["1999-09-28",15.9355,15.968,15.4152,15.7729,1013700.0],["1999-09-29",16.0006,16.0656,15.7404,15.8054,605400.0],["1999-09-30",15.8705,15.9355,14.7647,15.3176,1756000.0],["1999-10-01",15.6103,16.8461,15.6103,16.4559,1943900.0],["1999-10-04",16.5859,16.9437,16.5859,16.7485,675900.0],["1999-10-05",16.7811,17.0412,16.716,16.7811,1368300.0],["1999-10-06",16.8461,17.2038,16.8461,17.2038,1271100.0],["1999-10-07",17.2689,17.4315,17.0087,17.1713,1987800.0],["1999-10-08",16.9112,17.4315,16.8136,17.4315,651200.0],["1999-10-11",17.4315,17.5616,17.399,17.4965,622700.0],["1999-10-12",17.464,17.4965,16.9437,17.0087,487000.0],["1999-10-13",16.8786,16.9762,16.1632,16.2607,559600.0],["1999-10-14",16.3908,16.5534,15.7404,16.0656,856200.0],["1999-10-15",16.1957,16.1957,15.5453,15.903,979900.0],["1999-10-18",15.7729,16.3258,15.4477,15.4802,2102000.0],["1999-10-19",15.7404,15.7729,15.4477,15.4802,1348000.0],["1999-10-20",15.3501,15.4477,13.5289,14.1468,2492100.0],["1999-10-21",14.407,14.8948,14.3745,14.6997,3496900.0],["1999-10-22",14.6997,14.8623,14.472,14.7322,2865500.0],["1999-10-25",14.8298,14.8623,14.407,14.5696,1812700.0],["1999-10-26",14.5696,14.9924,14.5046,14.8623,1037100.0],["1999-10-27",15.09,16.1957,15.0574,16.0331,1580300.0],["1999-10-28",16.3258,17.3014,16.2607,17.1063,1680400.0],["1999-10-29",17.2364,17.2689,16.6835,17.1388,750500.0],["1999-11-01",17.0087,17.0412,16.0981,16.3258,984900.0],["1999-11-02",16.1957,17.9518,15.9355,17.6917,1937500.0],["1999-11-03",17.3771,17.5077,16.2012,17.0178,1824800.0],["1999-11-04",17.3117,17.769,17.1484,17.2791,1444700.0],["1999-11-05",17.769,17.9323,17.6384,17.867,1062300.0],["1999-11-08",17.8017,17.9977,17.7037,17.867,709600.0],["1999-11-09",17.867,17.9323,17.3117,17.475,484300.0],["1999-11-10",17.3771,17.7037,17.2464,17.2791,525000.0],["1999-11-11",17.4097,17.5077,17.3771,17.4424,268700.0],["1999-11-12",17.5077,17.573,17.3771,17.5404,376200.0],["1999-11-15",17.5077,18.2263,17.4751,18.1937,537900.0],["1999-11-16",18.259,18.5529,18.2263,18.5203,575900.0],["1999-11-17",18.3243,18.4876,17.9323,17.9977,623900.0],["1999-11-18",17.9323,18.1283,17.9323,18.0303,377000.0],["1999-11-19",18.3896,18.8469,18.1936,18.6836,1079200.0],["1999-11-22",18.8143,18.9122,17.6384,17.6384,821100.0],["1999-11-23",17.6384,18.3243,17.4424,17.7037,1457200.0],["1999-11-24",17.769,17.8343,17.4097,17.4424,510700.0],["1999-11-26",17.3117,17.5077,17.2464,17.5077,258100.0],["1999-11-29",17.2464,17.3771,16.7565,16.9198,727300.0],["1999-11-30",16.7564,17.0831,16.7564,17.0178,600500.0],["1999-12-01",16.8218,17.2137,16.7238,16.8544,480000.0],["1999-12-02",16.7238,17.0504,16.6911,16.7728,703400.0],["1999-12-03",16.9198,17.0178,16.7564,16.8544,1074700.0],["1999-12-06",16.6584,16.6911,15.9398,16.2338,649900.0],["1999-12-07",16.2991,16.3971,15.8092,15.8419,684500.0],["1999-12-08",15.7112,15.8745,15.4826,15.6377,731100.0],["1999-12-09",15.8745,15.8745,15.4172,15.4826,598400.0],["1999-12-10",15.5479,15.9072,15.3846,15.5479,1160100.0],["1999-12-13",15.5479,15.8419,15.4172,15.8092,738800.0],["1999-12-14",15.8092,15.8419,14.9599,15.0253,761000.0],["1999-12-15",15.1233,15.1233,14.4047,14.5353,1279700.0],["1999-12-16",14.274,14.274,13.7187,14.078,2301800.0],["1999-12-17",14.2087,14.9599,14.078,14.666,2301600.0],["1999-12-20",14.6006,15.0253,14.3393,14.8293,875200.0],["1999-12-21",14.666,15.5806,14.6006,15.1886,1270200.0],["1999-12-22",16.1358,16.1358,15.3846,15.6132,1128200.0],["1999-12-23",15.8092,16.0705,15.4172,15.6132,698800.0],["1999-12-27",15.4826,15.9072,15.4826,15.6459,806600.0],["1999-12-28",15.5152,16.1032,15.5152,15.8745,800600.0],["1999-12-29",15.8419,15.9398,15.7112,15.8419,504400.0],["1999-12-30",15.9072,16.0052,15.8092,15.9399,669200.0],["1999-12-31",16.1032,16.8218,15.7765,16.7564,483300.0],["2000-01-03",16.6258,16.6911,15.8092,15.9399,599800.0],["2000-01-04",15.7439,16.0052,15.4826,15.6459,450500.0],["2000-01-05",15.6459,15.6785,15.0906,15.1233,680300.0],["2000-01-06",15.2539,15.6785,14.9926,15.4499,890400.0],["2000-01-07",16.1358,16.1358,15.5479,15.6785,852000.0],["2000-01-10",15.8092,15.8092,15.2866,15.6132,913000.0],["2000-01-11",15.4499,15.5152,15.1886,15.4172,936900.0],["2000-01-12",15.3846,15.4172,15.0253,15.2213,805200.0],["2000-01-13",15.4826,15.4826,15.2212,15.3519,668600.0],["2000-01-14",15.3192,15.7439,15.3192,15.3846,961500.0],["2000-01-18",15.5152,15.5152,15.2212,15.3519,510600.0],["2000-01-19",15.2213,15.3192,15.0906,15.1886,653400.0],["2000-01-20",15.2539,15.2539,14.4047,14.4373,915100.0],["2000-01-21",14.47,14.47,13.882,13.98,1120600.0],["2000-01-24",14.1107,14.274,13.9147,13.9474,772200.0],["2000-01-25",13.9474,14.176,13.8167,13.9147,524800.0],["2000-01-26",13.7841,14.5027,13.6207,14.372,842500.0],["2000-01-27",14.4169,14.4169,13.4974,13.8915,809400.0],["2000-01-28",14.0228,14.0228,13.4646,13.6288,513700.0],["2000-01-31",13.5959,14.0557,13.4646,14.0557,590200.0],["2000-02-01",13.9243,14.0557,13.7601,13.8258,672200.0],["2000-02-02",13.9243,14.0885,13.5302,13.6288,574700.0],["2000-02-03",13.6944,14.1542,13.6452,13.8915,814800.0],["2000-02-04",14.0228,14.0557,13.7601,13.9243,549000.0],["2000-02-07",13.9243,13.9572,13.7601,13.8258,367000.0],["2000-02-08",13.8915,13.99,13.5302,13.5631,719400.0],["2000-02-09",13.6944,13.7273,13.4974,13.4974,767300.0],["2000-02-10",8.9326,9.1625,7.9474,8.3086,18414900.0],["2000-02-11",8.2429,8.2758,7.2249,7.8817,11680000.0],["2000-02-14",7.8489,7.8489,7.0935,7.4548,7098500.0],["2000-02-15",7.2577,7.4219,6.8308,7.0607,6253900.0],["2000-02-16",7.0607,7.2249,6.8965,6.9622,4333100.0],["2000-02-17",7.1264,8.0131,7.0607,7.9145,8587100.0],["2000-02-18",7.8488,7.9802,7.4219,7.4876,3060100.0],["2000-02-22",7.4219,7.6846,7.3891,7.5533,2121600.0],["2000-02-23",7.6518,7.7175,7.2906,7.2906,2048800.0],["2000-02-24",7.3891,7.4876,7.0607,7.0935,2369200.0],["2000-02-25",7.0935,7.3891,7.0278,7.3234,2141600.0],["2000-02-28",7.3234,7.6846,7.2249,7.3234,1312700.0],["2000-02-29",7.4219,7.4219,7.0278,7.0278,2367700.0],["2000-03-01",6.995,7.9474,6.8965,7.9474,3220400.0],["2000-03-02",7.5861,7.6846,7.3562,7.3562,2084400.0],["2000-03-03",7.4876,7.5533,7.192,7.3234,1360600.0],["2000-03-06",7.3891,7.3891,7.0607,7.1264,1560600.0],["2000-03-07",7.192,7.2577,6.9622,7.0278,1465300.0],["2000-03-08",7.0278,7.0607,6.8308,6.8636,1653700.0],["2000-03-09",6.8636,6.8965,6.6338,6.7323,1128300.0],["2000-03-10",6.6338,6.6338,6.3382,6.4696,2045900.0],["2000-03-13",6.4039,6.5352,6.2725,6.4039,1838200.0],["2000-03-14",6.371,6.5352,6.2725,6.3382,2024700.0],["2000-03-15",6.3054,7.1592,6.3054,7.0935,2156100.0],["2000-03-16",7.2249,7.4876,7.2249,7.3562,3109300.0],["2000-03-17",7.4548,7.6846,7.3234,7.3234,1716500.0],["2000-03-20",7.2906,7.3562,7.1592,7.2249,1197600.0],["2000-03-21",7.1592,7.3891,7.1264,7.192,1776200.0],["2000-03-22",7.2906,7.2906,6.8636,6.9622,2026200.0],["2000-03-23",7.0607,8.0459,7.0278,7.7503,3666200.0],["2000-03-24",7.816,8.013,7.3891,7.4219,1702200.0],["2000-03-27",7.5861,7.6846,7.4219,7.4876,1496900.0],["2000-03-28",7.4548,7.8489,7.4548,7.6846,1548700.0],["2000-03-29",7.7175,7.9802,7.6846,7.8817,1716200.0],["2000-03-30",7.9802,8.5713,7.9145,8.4728,4215500.0],["2000-03-31",8.8997,9.458,8.7027,8.8997,4753700.0],["2000-04-03",9.1953,9.1953,8.8669,9.0968,3268500.0],["2000-04-04",9.0968,9.2281,8.6042,8.7355,2424300.0],["2000-04-05",8.8669,9.0639,8.8341,8.9326,1237100.0],["2000-04-06",8.9326,8.9983,8.6042,8.9654,1002400.0],["2000-04-07",8.9326,8.9654,8.637,8.7355,1235900.0],["2000-04-10",8.7027,9.0311,8.6699,8.9326,1058200.0],["2000-04-11",8.8669,8.9326,8.7355,8.8012,787300.0],["2000-04-12",8.8669,9.0311,8.8012,8.9654,1351700.0],["2000-04-13",8.9326,8.9654,8.7684,8.8341,1154500.0],["2000-04-14",8.6699,8.7355,8.2101,8.5713,1655600.0],["2000-04-17",8.5385,8.5713,8.1444,8.3086,1099600.0],["2000-04-18",8.1773,8.2758,7.7832,8.2758,893700.0],["2000-04-19",8.3543,8.3543,7.9896,8.288,882000.0],["2000-04-20",8.2217,8.4537,8.0891,8.4206,662100.0],["2000-04-24",8.288,8.4206,8.1554,8.288,739800.0],["2000-04-25",8.3543,8.7852,8.1885,8.6858,812500.0],["2000-04-26",8.951,8.9842,8.5532,8.6858,936000.0],["2000-04-27",8.5532,8.5532,8.0228,8.1222,676500.0],["2000-04-28",8.1222,9.1831,7.8901,9.0173,1785600.0],["2000-05-01",8.951,9.2825,8.7853,8.9179,1413200.0],["2000-05-02",8.8184,8.9179,8.6858,8.7853,877800.0],["2000-05-03",8.6526,8.6526,8.0891,8.1554,845200.0],["2000-05-04",8.7521,9.6804,8.3543,9.5477,3990200.0],["2000-05-05",9.2825,9.8793,9.2825,9.7798,1638300.0],["2000-05-08",9.7135,10.3434,9.5809,10.1113,1905500.0],["2000-05-09",10.3102,10.3102,9.7467,9.8461,741400.0],["2000-05-10",9.813,10.0119,9.5809,9.8461,969600.0],["2000-05-11",9.9787,10.476,9.8793,10.1113,1305600.0],["2000-05-12",10.1445,10.3102,9.9456,10.1113,776400.0],["2000-05-15",10.0782,10.3765,10.045,10.3102,764600.0],["2000-05-16",10.3102,10.5092,10.2439,10.5092,1115700.0],["2000-05-17",10.3765,10.4097,10.1445,10.3102,738700.0],["2000-05-18",10.3434,11.1059,10.3434,10.8738,1726700.0],["2000-05-19",10.7412,10.9401,10.3765,10.7081,2227400.0],["2000-05-22",10.8738,11.2385,10.5091,11.2053,1292100.0],["2000-05-23",11.338,11.6363,11.2716,11.4706,1302000.0],["2000-05-24",11.5037,11.57,10.9733,11.2716,2023900.0],["2000-05-25",11.0064,11.3048,10.6086,10.7744,983100.0],["2000-05-26",11.0396,11.1059,10.8738,11.0396,755200.0],["2000-05-30",10.9733,11.139,10.6086,11.139,1018200.0],["2000-05-31",11.0727,12.0341,10.9733,12.0341,1835900.0],["2000-06-01",12.0341,13.0287,12.001,12.9955,1768400.0],["2000-06-02",13.0618,13.0618,12.2994,12.6972,1765700.0],["2000-06-05",12.6972,12.6972,12.0673,12.2994,751200.0],["2000-06-06",12.1999,12.2994,11.9347,12.1999,774100.0],["2000-06-07",12.0673,12.5646,11.9678,12.1667,888700.0],["2000-06-08",12.1999,12.2331,11.8684,11.9347,770800.0],["2000-06-09",11.9678,12.0341,11.8021,11.9015,277200.0],["2000-06-12",11.9015,11.9015,10.9401,11.3545,2168700.0],["2000-06-13",11.2717,11.6695,11.2053,11.6695,615300.0],["2000-06-14",11.4706,11.6032,11.4043,11.4706,324900.0],["2000-06-15",11.5369,11.6032,10.9733,11.2053,644000.0],["2000-06-16",11.2385,11.2716,11.0064,11.0562,836500.0],["2000-06-19",10.8738,10.9733,10.6749,10.8075,634500.0],["2000-06-20",10.6749,10.8407,10.5755,10.7412,644600.0],["2000-06-21",10.8407,10.8738,10.6749,10.8407,506900.0],["2000-06-22",10.8738,10.8738,9.7467,10.7412,2796600.0],["2000-06-23",10.6749,10.7744,10.5423,10.6086,777000.0],["2000-06-26",10.6418,10.7744,10.3434,10.6418,1106100.0],["2000-06-27",10.6749,10.8407,10.5092,10.6086,623300.0],["2000-06-28",10.6418,10.7081,10.5755,10.6169,574300.0],["2000-06-29",10.5092,10.6086,10.476,10.5423,399600.0],["2000-06-30",10.5423,10.8075,10.5423,10.6418,938500.0],["2000-07-03",10.5092,10.8738,10.476,10.8738,302700.0],["2000-07-05",11.0727,11.3048,10.9733,11.2053,653200.0],["2000-07-06",11.1722,11.2716,10.9401,11.2053,479900.0],["2000-07-07",11.139,11.5037,11.139,11.3711,603200.0],["2000-07-10",11.3711,11.57,10.9733,11.57,651900.0],["2000-07-11",11.5369,11.5369,10.907,11.1722,551800.0],["2000-07-12",11.2385,11.6032,11.0396,11.1059,917100.0],["2000-07-13",11.139,11.139,10.8075,11.0064,622400.0],["2000-07-14",10.8738,11.139,10.7744,11.139,902800.0],["2000-07-17",11.1722,11.2385,10.8075,11.139,439700.0],["2000-07-18",11.0064,11.0064,10.3765,10.476,1122800.0],["2000-07-19",10.5755,10.6749,10.4429,10.6418,1206800.0],["2000-07-20",10.6086,10.6418,10.476,10.6418,570400.0],["2000-07-21",10.6086,10.6418,10.2439,10.4097,1721900.0],["2000-07-24",10.4097,10.5755,10.3765,10.476,333300.0],["2000-07-25",10.5755,11.0064,10.5423,10.9733,1088500.0],["2000-07-26",10.9733,11.0727,10.7081,10.8407,797900.0],["2000-07-27",11.621,13.658,11.5876,12.8232,4815500.0],["2000-07-28",12.8232,12.89,12.1219,12.556,1173500.0],["2000-07-31",12.556,12.6896,12.1219,12.2889,1085700.0],["2000-08-01",12.1553,12.3223,12.0551,12.0885,532100.0],["2000-08-02",12.1219,12.1219,11.7212,11.955,975100.0],["2000-08-03",11.955,12.2221,11.7546,12.1887,561100.0],["2000-08-04",12.723,12.723,12.4225,12.556,1122900.0],["2000-08-07",12.6228,12.89,12.5894,12.6562,469200.0],["2000-08-08",12.6228,12.6562,12.2221,12.5894,1022600.0],["2000-08-09",12.6228,13.1905,12.2555,12.9902,808300.0],["2000-08-10",11.2203,12.1553,11.0533,11.621,4629300.0],["2000-08-11",11.7546,12.2221,11.621,11.788,1192200.0],["2000-08-14",11.788,12.0885,11.4874,11.8882,1474600.0],["2000-08-15",11.7546,11.8214,11.5876,11.621,899400.0],["2000-08-16",11.4207,11.6878,11.0533,11.1869,963800.0],["2000-08-17",11.0533,11.3539,11.0199,11.1201,814300.0],["2000-08-18",11.1535,11.1535,10.8196,10.9865,976300.0],["2000-08-21",11.0867,11.1869,10.9865,11.0533,607900.0],["2000-08-22",11.0867,11.4207,11.0199,11.3539,760200.0],["2000-08-23",11.2537,11.4874,11.1201,11.1535,579600.0],["2000-08-24",11.1201,11.1535,10.4188,10.7528,1239500.0],["2000-08-25",10.6192,10.6526,10.2853,10.4856,1460900.0],["2000-08-28",10.9531,11.4874,10.9197,11.1535,1443900.0],["2000-08-29",11.1201,11.1535,10.9531,11.0867,664500.0],["2000-08-30",10.8864,11.5876,10.853,11.3205,1307000.0],["2000-08-31",11.3539,11.8214,11.3539,11.596,1341500.0],["2000-09-01",11.6878,11.6878,11.0199,11.0867,600200.0],["2000-09-05",11.0199,11.5208,10.853,11.454,1220200.0],["2000-09-06",11.9216,12.0551,11.7212,11.788,1018900.0],["2000-09-07",11.621,11.788,11.621,11.788,927500.0],["2000-09-08",11.7546,11.9883,11.7546,11.7546,691700.0],["2000-09-11",11.8548,12.4225,11.8548,12.3891,1035800.0],["2000-09-12",12.3891,12.6228,12.2221,12.5226,1135700.0],["2000-09-13",12.5894,12.6228,12.0551,12.3557,616600.0],["2000-09-14",12.3557,12.7564,12.3223,12.723,778100.0],["2000-09-15",12.6896,12.6896,12.3223,12.4225,689500.0],["2000-09-18",12.2221,12.4225,12.0551,12.1219,741900.0],["2000-09-19",12.1553,12.2889,12.1553,12.2889,512100.0],["2000-09-20",12.2221,12.556,12.1219,12.556,870700.0],["2000-09-21",12.5226,12.8566,12.4893,12.8566,1007400.0],["2000-09-22",12.723,13.3909,12.5226,13.3575,1075400.0],["2000-09-25",13.1905,13.3909,13.0236,13.2907,536900.0],["2000-09-26",13.2239,13.6246,13.2239,13.5245,909000.0],["2000-09-27",13.5579,13.6246,13.4911,13.5579,813300.0],["2000-09-28",13.5245,14.2925,13.4911,14.2591,772500.0],["2000-09-29",14.2591,14.7934,14.2591,14.5597,937400.0],["2000-10-02",14.4595,14.5931,14.1923,14.4929,700300.0],["2000-10-03",14.4929,14.4929,14.1255,14.1589,664900.0],["2000-10-04",13.992,15.2943,13.992,14.6598,1327000.0],["2000-10-05",14.5263,14.8936,14.4929,14.6932,612800.0],["2000-10-06",14.7266,15.1274,14.1589,15.1274,2473600.0],["2000-10-09",14.927,15.6617,14.8268,15.5281,1795200.0],["2000-10-10",15.4947,15.5949,15.3611,15.5281,2111300.0],["2000-10-11",15.4947,15.5615,15.1607,15.5281,1603900.0],["2000-10-12",15.4947,15.4947,15.094,15.2943,2619700.0],["2000-10-13",14.8602,14.927,14.2257,14.4261,1028900.0],["2000-10-16",14.4261,14.4261,14.0587,14.3927,845400.0],["2000-10-17",14.3927,14.4261,14.1923,14.3593,627100.0],["2000-10-18",14.0922,14.0922,13.7582,13.9586,950400.0],["2000-10-19",13.825,14.4261,13.825,14.3259,714300.0],["2000-10-20",14.1923,14.5263,14.1589,14.4261,1314100.0],["2000-10-23",14.4261,14.4261,14.1923,14.3259,372200.0],["2000-10-24",14.4929,15.0272,14.4929,14.8936,864300.0],["2000-10-25",14.76,14.8268,14.6264,14.6932,572000.0],["2000-10-26",14.6049,14.8063,14.1348,14.437,529600.0],["2000-10-27",14.3027,14.6049,14.3027,14.6049,949900.0],["2000-10-30",14.5377,15.2428,14.5377,15.1756,891200.0],["2000-10-31",15.1756,15.2428,14.9406,15.1756,636400.0],["2000-11-01",14.907,15.4442,14.8399,15.4107,610300.0],["2000-11-02",15.3435,15.545,15.0078,15.0078,599100.0],["2000-11-03",14.8735,15.0078,14.672,14.907,537300.0],["2000-11-06",14.2356,15.2428,14.2356,15.0413,613300.0],["2000-11-07",14.8735,15.0413,14.8063,15.0078,431300.0],["2000-11-08",14.9742,15.545,14.7727,15.545,557400.0],["2000-11-09",15.5114,15.9814,15.3099,15.7464,677000.0],["2000-11-10",15.7464,15.9478,15.5785,15.9143,602400.0],["2000-11-13",15.7128,15.9143,15.3099,15.6121,635000.0],["2000-11-14",15.9143,15.9478,14.907,15.3435,1043400.0],["2000-11-15",15.3099,15.3099,14.5041,14.672,1529900.0],["2000-11-16",14.672,14.907,14.6384,14.8063,542900.0],["2000-11-17",14.7392,14.9742,14.7056,14.9406,596400.0],["2000-11-20",14.8063,14.8735,14.2356,14.3027,898600.0],["2000-11-21",14.4034,14.7392,14.3027,14.6384,475800.0],["2000-11-22",14.672,14.672,13.8327,13.8662,844000.0],["2000-11-24",13.9334,14.0341,13.8327,14.0005,548700.0],["2000-11-27",14.0341,14.3027,14.0005,14.1684,405900.0],["2000-11-28",14.2356,14.6384,14.202,14.4034,827400.0],["2000-11-29",14.3699,14.5713,14.2356,14.4706,363400.0],["2000-11-30",14.5042,14.7056,14.2356,14.5042,812600.0],["2000-12-01",14.5041,14.9406,14.4706,14.7392,835500.0],["2000-12-04",14.7392,14.8399,14.6049,14.7392,659000.0],["2000-12-05",14.907,14.9406,14.6384,14.8399,470200.0],["2000-12-06",14.7727,14.8735,14.6049,14.7392,620100.0],["2000-12-07",14.6049,14.7727,14.5041,14.7056,495300.0],["2000-12-08",14.6385,14.9742,14.6049,14.9742,925500.0],["2000-12-11",14.907,15.1756,14.8399,15.0749,608300.0],["2000-12-12",15.2428,15.2764,15.0078,15.2764,541900.0],["2000-12-13",15.1756,15.5114,15.0078,15.1756,506900.0],["2000-12-14",15.1756,15.2092,14.2691,14.3698,1224600.0],["2000-12-15",13.967,14.5377,13.967,14.3363,896700.0],["2000-12-18",14.5377,14.7392,14.5041,14.6049,769900.0],["2000-12-19",14.6049,14.7392,14.437,14.5042,848400.0],["2000-12-20",14.3698,14.5377,14.0677,14.1684,837200.0],["2000-12-21",14.202,14.2356,13.6648,14.1684,973200.0],["2000-12-22",14.2356,14.3363,14.0341,14.1684,622500.0],["2000-12-26",14.1684,14.2691,13.7991,13.9334,525500.0],["2000-12-27",13.9334,14.3027,13.7991,14.3027,838500.0],["2000-12-28",14.5042,14.8399,14.1684,14.5377,1028400.0],["2000-12-29",14.7392,14.907,14.4034,14.437,632600.0],["2001-01-02",14.5042,14.5042,13.5305,13.6312,1002100.0],["2001-01-03",13.6312,14.907,13.5305,14.0677,1385100.0],["2001-01-04",14.3363,14.3363,12.9597,13.1276,1197200.0],["2001-01-05",13.1276,13.1947,12.7918,12.9261,1032800.0],["2001-01-08",13.1276,13.1947,12.859,12.9261,674600.0],["2001-01-09",12.9261,13.4633,12.9261,13.2955,1045700.0],["2001-01-10",13.5305,13.7655,13.3962,13.4633,486500.0],["2001-01-11",13.6648,13.7991,13.3962,13.4298,577500.0],["2001-01-12",13.5641,13.5641,12.9933,13.1276,895700.0],["2001-01-16",12.9933,13.6648,12.9597,13.4633,610700.0],["2001-01-17",13.4969,13.967,13.4969,13.6648,870600.0],["2001-01-18",13.6984,13.7319,13.329,13.5305,948700.0],["2001-01-19",13.5305,13.5641,13.0605,13.1947,560700.0],["2001-01-22",13.5641,14.8399,13.5641,14.4034,1767600.0],["2001-01-23",14.437,14.8399,14.2691,14.6049,962400.0],["2001-01-24",14.7727,16.1157,14.7056,15.9479,1967400.0],["2001-01-25",15.859,16.1627,15.6566,15.9603,1407600.0],["2001-01-26",15.4204,16.129,15.1504,15.9265,1083300.0],["2001-01-29",15.716,16.0561,15.6998,15.9373,688600.0],["2001-01-30",16.0345,16.0615,15.4028,16.0075,876300.0],["2001-01-31",15.9265,16.0777,15.6242,15.7754,776300.0],["2001-02-01",15.6674,16.0345,15.392,15.5594,562600.0],["2001-02-02",15.6566,16.1263,15.5648,16.0183,501100.0],["2001-02-05",15.7322,16.434,15.7322,16.0993,1010700.0],["2001-02-06",16.1803,16.407,14.7118,15.0627,8798900.0],["2001-02-07",15.1977,15.4676,15.0627,15.1221,1401900.0],["2001-02-08",15.1707,15.2517,14.9547,15.1923,603700.0],["2001-02-09",15.0627,15.1923,14.9493,15.0573,564900.0],["2001-02-12",14.9223,15.4136,14.9223,15.365,649300.0],["2001-02-13",14.9277,15.1167,14.0369,14.2421,2403500.0],["2001-02-14",13.7022,14.3069,13.6428,14.1017,1389700.0],["2001-02-15",13.9937,14.3069,13.9614,14.1719,1170000.0],["2001-02-16",14.1989,14.3339,13.8642,13.875,1258500.0],["2001-02-20",13.74,13.9236,13.0975,13.2271,1901600.0],["2001-02-21",13.713,13.7616,13.2325,13.2379,797200.0],["2001-02-22",13.3621,13.632,13.3081,13.5402,1101500.0],["2001-02-23",13.4053,13.5726,13.3621,13.5132,771800.0],["2001-02-26",13.5402,13.9668,13.5025,13.9236,625000.0],["2001-02-27",14.0369,14.8468,13.983,14.4203,1114000.0],["2001-02-28",14.5552,15.1329,13.929,14.1287,1248000.0],["2001-03-01",14.6308,14.6794,14.1719,14.4149,1507500.0],["2001-03-02",14.5498,15.0033,14.5498,14.7658,2107300.0],["2001-03-05",15.0627,15.1221,14.7496,14.836,1272000.0],["2001-03-06",14.8198,15.3866,14.7388,14.9007,878600.0],["2001-03-07",14.8738,14.9547,14.6848,14.8468,842100.0],["2001-03-08",14.8737,15.0033,14.8468,14.9007,492200.0],["2001-03-09",14.8576,14.9007,14.6038,14.836,543900.0],["2001-03-12",14.4958,14.7172,14.4418,14.539,747400.0],["2001-03-13",14.4041,14.7712,14.3231,14.7712,999800.0],["2001-03-14",14.4688,14.5768,14.3015,14.3825,537400.0],["2001-03-15",14.2529,14.6578,14.2313,14.5876,619600.0],["2001-03-16",14.3069,14.9115,14.3069,14.9061,1638300.0],["2001-03-19",14.8738,15.0357,14.6362,14.9655,1605500.0],["2001-03-20",14.9277,15.0573,14.7442,14.8954,691100.0],["2001-03-21",14.7928,14.8144,14.4688,14.512,1321400.0],["2001-03-22",14.5768,14.6092,14.0693,14.4418,1690600.0],["2001-03-23",14.3339,14.7226,14.2259,14.3339,1122900.0],["2001-03-26",14.4688,15.2301,14.4688,14.7388,954500.0],["2001-03-27",14.7928,15.0303,14.7388,14.9385,842000.0],["2001-03-28",14.9115,15.0087,14.7928,14.9925,759500.0],["2001-03-29",14.8576,15.2085,14.8144,15.0735,568900.0],["2001-03-30",15.3866,16.0075,15.3866,15.7754,1161300.0],["2001-04-02",15.5486,15.8725,15.2841,15.3111,1256900.0],["2001-04-03",15.3111,15.3111,14.593,14.7226,1199800.0],["2001-04-04",14.8468,15.2571,14.8198,14.9709,991100.0],["2001-04-05",15.1167,15.6296,15.0897,15.5,700600.0],["2001-04-06",15.2517,15.3812,14.7118,15.1167,613900.0],["2001-04-09",15.3327,15.5108,15.0357,15.3327,526900.0],["2001-04-10",15.4676,15.7376,15.2139,15.6566,791700.0],["2001-04-11",15.5216,15.6404,15.1599,15.3758,628100.0],["2001-04-12",15.2517,15.608,15.1707,15.2517,550900.0],["2001-04-16",15.3057,15.7915,15.3057,15.5972,1005300.0],["2001-04-17",15.6296,16.1263,15.6296,15.9805,1307600.0],["2001-04-18",15.9805,16.1479,15.6566,15.9805,1358200.0],["2001-04-19",15.9805,16.0723,15.6566,15.7916,2086300.0],["2001-04-20",15.7268,16.0345,15.7268,15.8617,656700.0],["2001-04-23",15.8617,15.9805,15.7754,15.8563,691900.0],["2001-04-24",15.9265,16.0615,15.7646,15.8617,775400.0],["2001-04-25",15.9265,16.0345,15.8563,15.9697,921800.0],["2001-04-26",16.0609,16.2616,16.0066,16.1151,1401800.0],["2001-04-27",16.2779,16.3593,16.2399,16.2508,1137200.0],["2001-04-30",16.2508,16.3864,16.1694,16.2291,1494600.0],["2001-05-01",16.2291,16.2291,15.9144,16.0066,1206700.0],["2001-05-02",16.0609,16.1423,15.8438,16.0066,1409500.0],["2001-05-03",15.9523,16.2779,15.8981,16.2399,1249600.0],["2001-05-04",16.1694,16.2779,16.088,16.2508,900800.0],["2001-05-07",16.2508,16.2508,16.0717,16.1857,531900.0],["2001-05-08",16.4407,17.1895,16.4407,17.0918,2327400.0],["2001-05-09",17.0647,17.4716,16.8205,17.3902,1688100.0],["2001-05-10",17.3902,17.7158,17.0972,17.2275,1413300.0],["2001-05-11",17.1732,17.336,16.9833,17.0375,603200.0],["2001-05-14",17.0375,17.2003,16.9019,17.2003,1079400.0],["2001-05-15",17.2275,17.3848,17.2275,17.3251,1114900.0],["2001-05-16",17.3305,18.3126,17.3305,18.3126,2726300.0],["2001-05-17",18.1499,18.1553,17.0755,17.1732,2640100.0],["2001-05-18",17.4174,17.8949,17.222,17.7701,2751500.0],["2001-05-21",17.7321,17.9057,17.5205,17.8135,975100.0],["2001-05-22",17.7049,17.9708,17.5856,17.884,773500.0],["2001-05-23",17.7429,17.8243,17.4716,17.5476,885400.0],["2001-05-24",17.4716,17.9057,17.2926,17.8677,1323400.0],["2001-05-25",17.8731,17.9057,17.6344,17.8352,417700.0],["2001-05-29",17.8243,18.1716,17.7538,18.0196,934500.0],["2001-05-30",17.9871,18.0413,17.7592,17.8569,1345200.0],["2001-05-31",17.3631,17.7918,17.298,17.5856,1462200.0],["2001-06-01",17.2546,17.4174,16.5166,17.3468,2359600.0],["2001-06-04",17.2112,17.6181,17.1895,17.4825,698900.0],["2001-06-05",17.4879,17.9057,17.4119,17.8677,927000.0],["2001-06-06",17.6995,17.7646,17.4445,17.4445,1060600.0],["2001-06-07",17.3902,17.4174,16.9019,17.2275,1104100.0],["2001-06-08",17.2546,17.4716,17.2003,17.3794,485500.0],["2001-06-11",17.2546,17.3848,17.184,17.2654,401200.0],["2001-06-12",17.2546,17.3848,17.0647,17.3414,308000.0],["2001-06-13",17.3414,17.7809,17.3414,17.5964,615800.0],["2001-06-14",17.4445,17.4716,16.9562,16.967,723300.0],["2001-06-15",17.0647,17.4716,17.0104,17.1352,1555000.0],["2001-06-18",17.2166,17.5693,17.1461,17.4391,707900.0],["2001-06-19",17.4988,17.6615,17.3631,17.6453,426800.0],["2001-06-20",17.5801,17.7863,17.5584,17.6561,853400.0],["2001-06-21",17.6398,17.9491,17.6127,17.8894,973300.0],["2001-06-22",17.7809,17.8948,17.6398,17.7158,700500.0],["2001-06-25",17.8243,17.8514,17.298,17.4716,694500.0],["2001-06-26",17.2546,17.7701,17.1515,17.7375,802900.0],["2001-06-27",17.6832,17.9057,17.6615,17.6941,977000.0],["2001-06-28",17.7483,17.7483,17.3088,17.4228,814300.0],["2001-06-29",17.2871,17.4879,17.2817,17.4282,882900.0],["2001-07-02",17.3631,17.4119,17.2492,17.3631,766600.0],["2001-07-03",17.2654,17.4445,17.26,17.3414,321900.0],["2001-07-05",17.2817,17.5259,17.2058,17.3577,512100.0],["2001-07-06",17.3794,17.4445,17.2329,17.2817,764200.0],["2001-07-09",17.2817,17.6127,17.2654,17.4499,690500.0],["2001-07-10",17.3088,17.5584,17.3088,17.4391,641100.0],["2001-07-11",17.2546,17.4445,17.2546,17.374,730100.0],["2001-07-12",17.3902,17.5259,17.2871,17.4988,623900.0],["2001-07-13",17.4988,17.8894,17.4988,17.7646,577800.0],["2001-07-16",17.6615,17.8948,17.6344,17.7158,511000.0],["2001-07-17",17.6344,17.9111,17.6344,17.8297,1167300.0],["2001-07-18",17.7972,17.8514,17.5693,17.6615,561800.0],["2001-07-19",17.7429,17.7483,17.2166,17.2871,867900.0],["2001-07-20",17.2871,17.336,16.0066,16.5275,1589600.0],["2001-07-23",16.5221,16.5221,16.0066,16.164,1260800.0],["2001-07-24",16.2508,16.5492,16.2508,16.3485,628500.0],["2001-07-25",16.2779,16.7391,16.1151,16.7228,1419500.0],["2001-07-26",14.7208,15.6095,14.6935,15.5386,4353600.0],["2001-07-27",15.5386,15.5386,15.0916,15.4187,1359100.0],["2001-07-30",15.266,15.4623,15.2224,15.3696,725500.0],["2001-07-31",15.4023,15.7949,15.3751,15.555,677900.0],["2001-08-01",15.5114,15.7022,15.3969,15.6041,755600.0],["2001-08-02",15.7022,15.7022,15.2115,15.4568,800900.0],["2001-08-03",15.4514,15.4514,15.0534,15.3642,416600.0],["2001-08-06",15.157,15.2279,14.8844,15.1461,772500.0],["2001-08-07",14.9934,15.3751,14.9607,15.2061,436500.0],["2001-08-08",15.097,15.2878,14.9662,15.0807,472000.0],["2001-08-09",14.8953,15.0316,14.639,15.0098,795100.0],["2001-08-10",15.0098,15.1025,14.7808,14.9934,336600.0],["2001-08-13",14.9934,15.1461,14.8189,14.9552,455500.0],["2001-08-14",14.9934,15.1406,14.9498,15.1025,374000.0],["2001-08-15",14.9989,15.1297,14.7208,14.8353,447100.0],["2001-08-16",14.868,15.1025,14.8462,15.0316,524000.0],["2001-08-17",15.0043,15.266,14.9989,15.1406,766800.0],["2001-08-20",15.157,15.5386,15.1297,15.3642,784700.0],["2001-08-21",15.4841,15.5005,15.2279,15.2933,547600.0],["2001-08-22",15.2769,15.4568,15.2715,15.3642,494300.0],["2001-08-23",15.3478,15.6422,15.2388,15.4296,661100.0],["2001-08-24",15.4023,15.6477,15.2715,15.5659,507500.0],["2001-08-27",15.4841,15.5114,15.266,15.2769,349500.0],["2001-08-28",15.2933,15.4296,15.266,15.3369,605100.0],["2001-08-29",15.3642,15.5932,15.2224,15.2715,706300.0],["2001-08-30",15.2715,15.5114,15.0316,15.266,581200.0],["2001-08-31",15.3478,15.4732,15.2551,15.2769,451800.0],["2001-09-04",15.2388,15.5386,15.1352,15.2115,531200.0],["2001-09-05",15.1842,15.2769,14.9934,15.1624,549000.0],["2001-09-06",15.1297,15.1461,14.9116,14.9443,661700.0],["2001-09-07",14.8299,14.8844,14.6118,14.6554,603300.0],["2001-09-10",14.5573,14.8299,14.5027,14.759,758500.0],["2001-09-17",13.8921,14.0175,13.3687,13.7176,1193600.0],["2001-09-18",13.8485,14.1756,13.6413,14.1756,1006200.0],["2001-09-19",14.1756,14.3773,13.7067,13.8485,1107800.0],["2001-09-20",13.8757,14.1756,13.1124,13.2487,1234000.0],["2001-09-21",12.4036,12.649,12.131,12.311,1724800.0],["2001-09-24",12.4309,13.0852,12.4309,12.9216,1035600.0],["2001-09-25",12.8126,13.2215,12.6817,13.1124,1176000.0],["2001-09-26",13.0961,13.4396,12.8126,12.987,836200.0],["2001-09-27",12.9216,13.5759,12.8126,13.4396,1077200.0],["2001-09-28",13.7122,14.0011,13.5486,13.7667,1602000.0],["2001-10-01",13.8757,14.012,13.3305,13.445,1004900.0],["2001-10-02",13.445,13.7394,13.2487,13.6685,901800.0],["2001-10-03",13.5322,13.6849,13.2487,13.4504,1631500.0],["2001-10-04",13.4668,13.4886,13.2215,13.2923,1019100.0],["2001-10-05",13.3305,13.3578,12.6763,13.2705,1252800.0],["2001-10-08",13.2051,13.2106,12.6762,12.8562,583900.0],["2001-10-09",12.8562,12.8562,12.5399,12.6981,775300.0],["2001-10-10",12.6981,12.8126,12.5836,12.7144,496300.0],["2001-10-11",12.7144,12.8016,12.6217,12.649,1370100.0],["2001-10-12",12.6544,12.6926,12.4854,12.5563,1308300.0],["2001-10-15",12.5945,12.758,12.5236,12.5999,702000.0],["2001-10-16",12.6217,13.0852,12.5399,12.9761,1043500.0],["2001-10-17",12.9707,13.0852,12.7362,12.8943,999500.0],["2001-10-18",12.8889,13.1451,12.6763,12.8289,1263600.0],["2001-10-19",12.7853,13.0197,12.4745,12.4854,1156100.0],["2001-10-22",12.5399,13.216,12.2673,13.1451,1140600.0],["2001-10-23",13.1124,13.5759,13.1015,13.1833,1151300.0],["2001-10-24",13.2487,13.276,12.9761,13.1233,606200.0],["2001-10-25",13.0564,13.1058,12.6998,12.815,1003800.0],["2001-10-26",12.7547,12.9467,12.6175,12.7711,956800.0],["2001-10-29",12.7547,12.7547,12.3981,12.4255,695900.0],["2001-10-30",12.3981,12.7272,12.2993,12.431,498200.0],["2001-10-31",12.5627,12.5682,12.3048,12.3048,610000.0],["2001-11-01",12.3048,12.8205,12.2939,12.7382,692900.0],["2001-11-02",12.6175,12.9741,12.4914,12.8424,707000.0],["2001-11-05",12.9467,13.605,12.9467,13.4514,1022200.0],["2001-11-06",13.4404,13.7257,13.3033,13.5885,1039900.0],["2001-11-07",13.1936,13.6105,13.1936,13.3417,722200.0],["2001-11-08",13.413,13.6983,13.3307,13.3691,801000.0],["2001-11-09",13.3307,13.4349,13.0674,13.1497,511200.0],["2001-11-12",13.1113,13.1661,12.8918,13.1113,351700.0],["2001-11-13",13.1935,13.4185,13.1771,13.3636,405400.0],["2001-11-14",13.3855,13.5172,13.3142,13.4239,436300.0],["2001-11-15",13.5227,13.7257,13.3581,13.5995,799500.0],["2001-11-16",13.6324,13.8573,13.4678,13.6873,738200.0],["2001-11-19",13.6818,13.7805,13.5117,13.7147,487200.0],["2001-11-20",13.605,13.7805,13.4678,13.6928,280600.0],["2001-11-21",13.6598,13.7257,13.4953,13.6763,258700.0],["2001-11-23",13.6544,13.7421,13.5666,13.7147,231400.0],["2001-11-26",13.7696,13.8793,13.4404,13.8025,610100.0],["2001-11-27",13.8025,13.9451,13.6873,13.9122,350800.0],["2001-11-28",13.8793,13.978,13.8464,13.9067,533100.0],["2001-11-29",13.8628,14.1261,13.8573,14.0713,527300.0],["2001-11-30",14.0713,14.2523,14.0713,14.1536,815300.0],["2001-12-03",14.0987,14.0987,13.7805,13.8683,553700.0],["2001-12-04",13.8244,13.8244,13.5611,13.7531,650800.0],["2001-12-05",13.8793,13.989,13.6544,13.7421,1005400.0],["2001-12-06",13.8244,14.362,13.8244,14.0,1121100.0],["2001-12-07",14.0987,14.373,14.0439,14.2688,602900.0],["2001-12-10",14.3181,14.3181,14.0548,14.2084,992300.0],["2001-12-11",14.2084,14.2907,14.1042,14.181,611800.0],["2001-12-12",14.0987,14.2633,14.0713,14.1865,606300.0],["2001-12-13",14.181,14.2139,14.1371,14.1865,946600.0],["2001-12-14",14.181,14.4004,14.1536,14.2523,1134400.0],["2001-12-17",14.1536,14.4553,14.1536,14.3182,414400.0],["2001-12-18",14.2907,14.5376,14.2743,14.4553,481500.0],["2001-12-19",14.4553,14.7296,14.4279,14.6747,480900.0],["2001-12-20",14.6473,15.0039,14.5925,14.8667,955800.0],["2001-12-21",14.8119,14.8558,14.6528,14.6912,1303900.0],["2001-12-24",14.6473,14.7625,14.565,14.7296,159900.0],["2001-12-26",14.7296,14.8119,14.6912,14.746,294300.0],["2001-12-27",14.7131,14.7515,14.6473,14.6802,702400.0],["2001-12-28",14.6747,14.6747,14.4279,14.5595,1129900.0],["2001-12-31",14.6199,14.7296,14.5266,14.5431,857200.0],["2002-01-02",14.5102,14.5924,14.2523,14.5376,769100.0],["2002-01-03",14.5102,14.6199,14.4279,14.5705,733300.0],["2002-01-04",14.5705,14.757,14.5102,14.7186,371900.0],["2002-01-07",14.7296,14.768,14.5321,14.6802,488300.0],["2002-01-08",14.6747,15.1026,14.6747,14.9051,965200.0],["2002-01-09",14.5924,15.0752,14.565,14.8119,977700.0],["2002-01-10",14.7022,14.9874,14.5705,14.971,480500.0],["2002-01-11",14.9655,14.971,14.7899,14.8393,519300.0],["2002-01-14",14.7954,15.1301,14.7844,15.0313,641800.0],["2002-01-15",15.0862,15.3605,15.0313,15.333,951300.0],["2002-01-16",15.333,15.4153,15.1959,15.2508,626100.0],["2002-01-17",15.2507,15.3879,15.163,15.355,872700.0],["2002-01-18",15.2233,15.2946,15.1136,15.2069,723000.0],["2002-01-22",15.1794,15.4098,15.1191,15.2233,964400.0],["2002-01-23",14.8119,15.3221,14.8064,15.3221,1569000.0],["2002-01-24",15.3155,15.5802,15.2768,15.4919,914100.0],["2002-01-25",15.4423,15.6077,15.3982,15.503,1049700.0],["2002-01-28",15.3871,15.4975,15.332,15.3871,1093600.0],["2002-01-29",15.4699,15.5747,15.1831,15.3044,959800.0],["2002-01-30",15.2217,15.4313,14.9018,15.2051,929200.0],["2002-01-31",15.139,15.6574,15.0893,15.6077,1223000.0],["2002-02-01",15.3871,15.4423,15.1831,15.3871,1423600.0],["2002-02-04",15.3044,15.4864,15.1169,15.332,648800.0],["2002-02-05",15.332,15.3871,15.0397,15.1004,832800.0],["2002-02-06",15.0011,15.0232,14.7529,14.8963,1194200.0],["2002-02-07",14.8356,15.4423,14.8356,15.0618,1466100.0],["2002-02-08",15.0011,15.332,14.9515,15.2438,435500.0],["2002-02-11",15.3596,15.4368,15.2052,15.2934,573800.0],["2002-02-12",15.2934,15.6353,15.2493,15.321,668900.0],["2002-02-13",15.3651,15.8284,15.332,15.8063,615400.0],["2002-02-14",15.8063,16.1427,15.6464,16.1427,1220200.0],["2002-02-15",16.1427,16.1427,15.7291,15.9718,475000.0],["2002-02-19",15.9111,15.9166,15.4809,15.5636,538300.0],["2002-02-20",15.5526,15.7732,15.4919,15.7181,920000.0],["2002-02-21",15.7181,15.7732,15.3871,15.525,359700.0],["2002-02-22",15.4423,15.5361,15.2272,15.4809,635900.0],["2002-02-25",15.3596,15.525,15.2051,15.4974,667200.0],["2002-02-26",15.4699,15.8284,15.4699,15.7236,353800.0],["2002-02-27",15.6794,15.9662,15.6464,15.8118,287900.0],["2002-02-28",15.6905,15.9883,15.5802,15.6188,653900.0],["2002-03-01",15.6905,15.9276,15.5085,15.878,429300.0],["2002-03-04",15.9662,16.3799,15.8835,16.1868,1009800.0],["2002-03-05",16.2144,16.3247,15.9938,16.0655,998700.0],["2002-03-06",16.0655,16.1207,15.9331,16.1207,1474700.0],["2002-03-07",16.0765,16.0765,15.6905,15.9938,658000.0],["2002-03-08",15.9938,16.1758,15.8559,15.9166,778600.0],["2002-03-11",15.8835,15.9828,15.8008,15.8835,389200.0],["2002-03-12",15.7456,15.7622,15.2107,15.5747,1920700.0],["2002-03-13",15.525,15.5526,15.2217,15.4478,626000.0],["2002-03-14",15.4147,15.6022,15.3871,15.4478,695200.0],["2002-03-15",15.4423,15.6078,15.3871,15.5085,1091500.0],["2002-03-18",15.6353,15.6905,15.4147,15.4974,1072200.0],["2002-03-19",15.4423,15.4974,15.2327,15.3651,1415700.0],["2002-03-20",15.3596,15.4423,15.0838,15.2382,614300.0],["2002-03-21",15.1941,15.4644,15.0893,15.4037,777500.0],["2002-03-22",15.332,15.4974,15.1665,15.2217,678400.0],["2002-03-25",15.1224,15.2438,14.8908,14.9625,464700.0],["2002-03-26",14.9018,15.1004,14.8632,14.9515,1063600.0],["2002-03-27",15.0562,15.2658,14.968,15.2493,926700.0],["2002-03-28",15.1941,15.4368,15.15,15.4037,755700.0],["2002-04-01",15.4147,15.4147,15.0838,15.2768,719500.0],["2002-04-02",15.2768,15.3706,15.2217,15.3706,858400.0],["2002-04-03",15.332,15.3927,15.2051,15.3485,1127900.0],["2002-04-04",15.3761,15.5526,15.3596,15.4974,1223900.0],["2002-04-05",15.4699,15.7511,15.4423,15.707,783000.0],["2002-04-08",15.6629,15.8449,15.5471,15.8449,842400.0],["2002-04-09",15.8284,16.1041,15.8228,16.0545,559600.0],["2002-04-10",15.9938,16.242,15.9111,16.242,816500.0],["2002-04-11",16.242,16.2641,15.9718,16.0048,455100.0],["2002-04-12",16.0159,16.2144,15.9938,16.1372,469800.0],["2002-04-15",16.1593,16.1593,15.6133,15.8228,573400.0],["2002-04-16",15.8283,16.0048,15.8008,15.9662,323100.0],["2002-04-17",15.9111,16.1262,15.8559,16.0876,296100.0],["2002-04-18",16.0655,16.2089,15.6353,15.7898,624100.0],["2002-04-19",15.8284,15.9938,15.8008,15.8835,452300.0],["2002-04-22",15.8835,16.0545,15.8339,15.9938,567700.0],["2002-04-23",16.1041,16.1041,15.4313,15.4423,919200.0],["2002-04-24",15.4478,15.7181,15.4037,15.5085,952800.0],["2002-04-25",15.3854,15.6571,15.3022,15.5517,586500.0],["2002-04-26",15.4963,15.5794,15.4797,15.524,587100.0],["2002-04-29",15.5517,15.6349,15.33,15.4852,613300.0],["2002-04-30",15.5795,15.779,15.3466,15.6571,620400.0],["2002-05-01",15.6183,15.6183,15.4464,15.5185,746800.0],["2002-05-02",15.4131,15.4963,15.3022,15.4464,517500.0],["2002-05-03",15.4686,15.5296,15.2357,15.524,1320500.0],["2002-05-06",15.5795,15.6515,15.2634,15.2634,732600.0],["2002-05-07",15.269,15.2801,14.8254,14.9141,698100.0],["2002-05-08",14.8587,14.9973,13.7498,14.831,4068400.0],["2002-05-09",14.6646,14.6924,14.3486,14.3763,1425700.0],["2002-05-10",14.3985,14.4373,14.1934,14.2155,1042500.0],["2002-05-13",14.2765,14.4595,14.2544,14.3819,814800.0],["2002-05-14",14.4429,14.4706,14.1657,14.2211,1630800.0],["2002-05-15",14.2211,14.3652,14.1047,14.1213,1116900.0],["2002-05-16",14.2045,14.2266,14.027,14.1379,1077000.0],["2002-05-17",14.1934,14.4096,14.1657,14.1712,869300.0],["2002-05-20",14.1712,14.1712,13.8385,13.9162,937600.0],["2002-05-21",13.9162,13.9716,13.6999,13.7277,905700.0],["2002-05-22",13.7055,13.8053,13.6001,13.6667,1208300.0],["2002-05-23",13.7221,13.9938,13.7221,13.9661,2752500.0],["2002-05-24",13.9661,14.1934,13.955,14.0548,391200.0],["2002-05-28",14.0825,14.1657,13.9605,14.0271,944100.0],["2002-05-29",14.0548,14.1379,14.0381,14.0769,877900.0],["2002-05-30",13.9993,14.0769,13.8441,13.955,1564600.0],["2002-05-31",14.016,14.0271,13.9439,14.0271,1765200.0],["2002-06-03",13.9993,14.0769,13.9051,13.9383,1091100.0],["2002-06-04",13.9383,14.0548,13.8607,13.9716,1043500.0],["2002-06-05",13.9605,14.2488,13.9494,14.1601,777400.0],["2002-06-06",14.027,14.1435,13.9439,13.9716,932200.0],["2002-06-07",13.9771,14.2488,13.9051,14.1158,1362400.0],["2002-06-10",14.1712,14.2821,14.0936,14.2155,446000.0],["2002-06-11",14.2322,14.2488,13.9827,14.0049,516200.0],["2002-06-12",13.9882,14.1379,13.894,13.894,517600.0],["2002-06-13",13.8884,13.9439,13.7776,13.7831,517100.0],["2002-06-14",13.7498,13.955,13.4782,13.9051,1096000.0],["2002-06-17",13.894,14.2765,13.8829,14.1823,587400.0],["2002-06-18",14.1878,14.3209,14.0548,14.2322,410200.0],["2002-06-19",14.149,14.2765,13.9383,13.9383,545800.0],["2002-06-20",13.9383,14.027,13.8385,13.9051,589100.0],["2002-06-21",13.7498,14.2987,13.7388,13.8607,860900.0],["2002-06-24",13.8607,13.9439,13.4615,13.7277,603300.0],["2002-06-25",13.7609,14.1268,13.7332,13.8663,596800.0],["2002-06-26",13.5558,13.5946,13.3063,13.4005,1106200.0],["2002-06-27",13.4283,13.8552,13.4061,13.6888,1021500.0],["2002-06-28",13.7221,14.1102,13.6112,14.1102,1688000.0],["2002-07-01",13.9716,14.0825,13.6001,13.6389,1049200.0],["2002-07-02",13.5003,13.5558,13.1677,13.2841,734900.0],["2002-07-03",13.2841,13.3451,12.8073,13.0291,567700.0],["2002-07-05",13.0457,13.7221,13.0291,13.3617,551900.0],["2002-07-08",13.3506,13.6667,13.3174,13.4449,793900.0],["2002-07-09",13.4338,13.4892,13.0014,13.0014,619600.0],["2002-07-10",13.0845,13.1012,12.4414,12.4747,920200.0],["2002-07-11",12.2252,12.5855,12.0865,12.4968,985300.0],["2002-07-12",12.6133,12.6133,12.3139,12.4303,738400.0],["2002-07-15",12.2529,12.4081,11.8925,12.3748,802700.0],["2002-07-16",12.3194,12.4081,12.0422,12.2141,813200.0],["2002-07-17",12.2252,12.4026,11.9258,12.0699,978200.0],["2002-07-18",12.1254,12.2473,11.4767,11.5654,880300.0],["2002-07-19",11.3935,11.5876,11.1496,11.3103,1406100.0],["2002-07-22",11.2826,11.2826,10.4787,10.8114,1249600.0],["2002-07-23",10.828,10.9222,10.2292,10.4233,1027000.0],["2002-07-24",9.9797,10.5341,9.7801,10.2569,2708000.0],["2002-07-25",10.1999,10.8147,10.0881,10.5464,1633600.0],["2002-07-26",10.5464,10.675,10.4235,10.6191,1195100.0],["2002-07-29",10.6191,11.2674,10.5632,11.2674,1368900.0],["2002-07-30",11.1668,11.4016,10.9991,11.1948,1355600.0],["2002-07-31",11.2171,11.491,11.1221,11.4351,1407100.0],["2002-08-01",11.4351,11.4574,11.0383,11.2004,981800.0],["2002-08-02",11.1948,11.1948,10.5912,10.8147,836000.0],["2002-08-05",10.675,10.9824,10.4123,10.5129,1270200.0],["2002-08-06",10.5688,11.1501,10.5688,10.7253,1051700.0],["2002-08-07",11.178,11.2618,10.8091,11.178,1409500.0],["2002-08-08",11.2059,11.5692,11.1668,11.4686,1248100.0],["2002-08-09",11.4016,11.9325,11.3177,11.7704,1272000.0],["2002-08-12",11.7369,12.0778,11.5692,11.9772,1281500.0],["2002-08-13",11.9605,12.184,11.8766,11.9157,1353400.0],["2002-08-14",11.9716,12.4746,11.8319,12.4299,1262600.0],["2002-08-15",12.6032,12.8547,12.2958,12.374,1177400.0],["2002-08-16",12.3517,12.6814,12.2343,12.6591,863500.0],["2002-08-19",12.5753,12.7709,12.4802,12.7653,761400.0],["2002-08-20",12.7541,13.0783,12.5641,12.7597,963700.0],["2002-08-21",12.8547,12.9888,12.6591,12.8938,588000.0],["2002-08-22",12.7709,13.218,12.7709,13.1845,779700.0],["2002-08-23",13.0783,13.1342,12.8044,12.8771,815100.0],["2002-08-26",12.7988,12.9832,12.5753,12.9832,728000.0],["2002-08-27",13.0112,13.095,12.7485,12.8547,658900.0],["2002-08-28",12.8547,12.8826,12.6032,12.7765,724600.0],["2002-08-29",12.7765,12.9665,12.5864,12.9329,908200.0],["2002-08-30",12.9553,13.1342,12.7988,12.9441,586900.0],["2002-09-03",12.8547,12.8547,12.3852,12.3852,606900.0],["2002-09-04",12.3852,12.4858,12.1673,12.4411,595500.0],["2002-09-05",12.4411,12.497,12.2399,12.4076,605800.0],["2002-09-06",12.5473,12.5976,12.3629,12.3964,719700.0],["2002-09-09",12.374,12.8659,12.279,12.8323,656600.0],["2002-09-10",12.8212,12.8771,12.687,12.7988,739600.0],["2002-09-11",13.0447,13.123,12.8435,12.8603,420300.0],["2002-09-12",12.8659,12.905,12.4691,12.5305,586700.0],["2002-09-13",12.5138,12.7988,12.3629,12.7597,501700.0],["2002-09-16",12.7429,12.7653,12.5473,12.6703,421300.0],["2002-09-17",12.9385,12.9385,12.3237,12.3685,516000.0],["2002-09-18",12.3405,12.3405,12.0275,12.1393,769700.0],["2002-09-19",12.0666,12.1449,11.6531,11.7145,760600.0],["2002-09-20",11.8375,11.8487,11.5469,11.6531,1007700.0],["2002-09-23",11.6363,11.6698,11.3792,11.5077,963700.0],["2002-09-24",11.2283,11.5748,10.988,11.0271,1395500.0],["2002-09-25",11.0271,11.2842,10.96,11.1221,1034100.0],["2002-09-26",11.2059,11.8599,11.1836,11.8599,1040300.0],["2002-09-27",11.6419,11.8766,11.2395,11.3736,1013500.0],["2002-09-30",11.0942,11.4127,10.8203,11.3736,1326300.0],["2002-10-01",11.3736,11.8878,11.273,11.8878,1022700.0],["2002-10-02",11.8487,11.8487,10.7309,10.7644,2108900.0],["2002-10-03",10.7868,10.9153,10.5967,10.6862,1275600.0],["2002-10-04",10.7253,10.8259,9.8366,10.0323,1630900.0],["2002-10-07",10.0323,10.2279,9.6019,9.6746,850000.0],["2002-10-08",9.7696,10.267,9.6466,10.172,920600.0],["2002-10-09",9.9316,9.9708,9.5628,9.5963,923900.0],["2002-10-10",9.5013,10.6191,9.5013,10.3452,1590500.0],["2002-10-11",10.4235,11.178,10.4011,10.6247,1528100.0],["2002-10-14",10.3397,10.6079,10.3397,10.5409,936000.0],["2002-10-15",11.0662,11.4574,10.8762,11.3624,1342200.0],["2002-10-16",11.3624,11.463,11.0495,11.3065,1155800.0],["2002-10-17",11.681,11.8822,11.5133,11.7928,1135400.0],["2002-10-18",11.6251,11.8096,11.5022,11.7313,475200.0],["2002-10-21",11.5022,11.871,11.4183,11.8207,565200.0],["2002-10-22",11.8207,11.8766,11.5245,11.7313,587900.0],["2002-10-23",11.7257,11.7257,11.0662,11.463,962900.0],["2002-10-24",11.6027,11.6195,11.248,11.3155,1197400.0],["2002-10-25",10.9778,11.4112,10.8933,11.3718,1013400.0],["2002-10-28",11.4563,11.6533,11.2255,11.2874,823900.0],["2002-10-29",11.2029,11.2029,10.7976,11.1467,1127200.0],["2002-10-30",10.9327,11.3099,10.9158,11.2874,962500.0],["2002-10-31",11.4281,11.6083,11.3381,11.552,961400.0],["2002-11-01",11.4844,11.6252,11.2592,11.5464,709900.0],["2002-11-04",11.5858,12.0981,11.5745,11.8391,1221200.0],["2002-11-05",11.8391,11.8785,11.5689,11.6364,682100.0],["2002-11-06",11.5407,11.9235,11.2592,11.8222,1097200.0],["2002-11-07",11.2367,11.2367,10.8595,11.0284,2415500.0],["2002-11-08",11.0284,11.203,10.5724,10.6963,912600.0],["2002-11-11",10.5555,10.64,10.3304,10.4824,510300.0],["2002-11-12",10.4992,10.7413,10.3979,10.4261,1264700.0],["2002-11-13",10.2741,10.3472,10.1446,10.2178,1026500.0],["2002-11-14",10.3585,10.4148,10.2572,10.3472,791800.0],["2002-11-15",10.077,10.4992,10.077,10.443,1440700.0],["2002-11-18",10.4486,10.4486,9.2945,9.7449,3539500.0],["2002-11-19",9.8856,10.1052,9.6829,9.9869,1284400.0],["2002-11-20",10.0432,10.0432,9.683,9.9307,1096800.0],["2002-11-21",10.0432,10.4148,9.8687,10.1558,1493100.0],["2002-11-22",10.1333,10.1671,9.9138,10.0207,1310900.0],["2002-11-25",10.0207,10.1277,9.7843,9.88,967400.0],["2002-11-26",9.88,9.88,9.4578,9.5084,1858600.0],["2002-11-27",9.5704,9.6267,9.5084,9.5704,1071400.0],["2002-11-29",9.6548,9.6942,9.5816,9.5985,532200.0],["2002-12-02",9.6435,9.7674,9.3677,9.5422,1402600.0],["2002-12-03",9.4015,9.5535,9.3733,9.4972,1859300.0],["2002-12-04",9.4578,9.683,9.4015,9.5872,1361400.0],["2002-12-05",9.6267,9.6379,9.3733,9.5422,1263600.0],["2002-12-06",9.4578,9.8518,9.4296,9.5704,1179500.0],["2002-12-09",9.2889,9.5535,9.1763,9.3339,1653900.0],["2002-12-10",9.3452,9.6492,9.3395,9.621,1333200.0],["2002-12-11",9.5704,9.7505,9.5422,9.6717,1040600.0],["2002-12-12",9.5929,9.6379,9.4521,9.5253,886200.0],["2002-12-13",9.4465,9.5422,9.2664,9.3621,858000.0],["2002-12-16",9.4465,9.5704,9.424,9.5704,676700.0],["2002-12-17",9.6267,9.7618,9.5084,9.728,987300.0],["2002-12-18",9.7393,9.8237,9.6323,9.6998,1148000.0],["2002-12-19",9.6886,9.7674,9.5253,9.5704,1009700.0],["2002-12-20",9.728,9.8575,9.6942,9.8518,1339100.0],["2002-12-23",9.8237,9.9644,9.7618,9.8181,827800.0],["2002-12-24",9.8068,9.9194,9.7111,9.8631,241600.0],["2002-12-26",9.9532,10.0601,9.8969,9.9363,810400.0],["2002-12-27",9.9307,9.9813,9.773,9.8181,970800.0],["2002-12-30",9.7111,9.9419,9.5535,9.9194,809100.0],["2002-12-31",9.9081,10.0264,9.7955,9.8744,1120700.0],["2003-01-02",9.8912,10.2741,9.8462,10.2403,1156700.0],["2003-01-03",10.2684,10.3416,10.1896,10.3022,834700.0],["2003-01-06",10.2741,10.6118,10.2628,10.5781,949600.0],["2003-01-07",10.5781,10.595,10.3979,10.3979,1004500.0],["2003-01-08",10.4035,10.4992,10.3247,10.443,594900.0],["2003-01-09",10.4992,10.7695,10.4767,10.7638,750600.0],["2003-01-10",10.64,10.8201,10.595,10.7075,880200.0],["2003-01-13",10.7638,10.8764,10.7526,10.8201,666200.0],["2003-01-14",10.7526,10.9215,10.6794,10.9215,914600.0],["2003-01-15",10.7807,10.8483,10.7188,10.8032,1110000.0],["2003-01-16",10.8089,11.0003,10.6681,10.7244,805500.0],["2003-01-17",10.7526,10.7695,10.6175,10.6681,702500.0],["2003-01-21",10.792,10.792,10.5612,10.5612,1148400.0],["2003-01-22",10.4711,10.5893,10.3923,10.4148,846200.0],["2003-01-23",10.4988,10.6974,10.4988,10.6123,682100.0],["2003-01-24",10.5555,10.5555,10.181,10.181,731700.0],["2003-01-27",10.0164,10.2434,9.7043,10.0164,1154200.0],["2003-01-28",10.0164,10.1129,9.7327,9.8859,1111400.0],["2003-01-29",9.744,9.8405,9.6589,9.7951,1034700.0],["2003-01-30",9.8518,9.9597,9.6532,9.6532,793100.0],["2003-01-31",9.5624,9.9483,9.5624,9.9143,681600.0],["2003-02-03",9.9086,9.988,9.727,9.8689,891900.0],["2003-02-04",9.8745,9.8745,9.4659,9.6702,1223100.0],["2003-02-05",9.7837,9.9313,9.6021,9.6646,883600.0],["2003-02-06",9.6702,9.6702,7.9564,8.2004,5953700.0],["2003-02-07",8.2288,8.3536,7.7578,7.9848,4485700.0],["2003-02-10",7.9677,8.0018,7.5478,7.7237,2085500.0],["2003-02-11",7.8372,7.928,7.7294,7.8315,1048400.0],["2003-02-12",7.8315,7.8315,7.3094,7.3492,1523900.0],["2003-02-13",7.3151,7.4513,7.1278,7.2016,1750600.0],["2003-02-14",7.2811,7.4059,7.1676,7.3208,1611200.0],["2003-02-18",7.4343,7.6613,7.4343,7.5364,2020600.0],["2003-02-19",7.5648,7.6045,7.44,7.474,773800.0],["2003-02-20",7.4627,7.5137,7.3151,7.3548,991500.0],["2003-02-21",7.3548,7.4513,7.2811,7.3492,989700.0],["2003-02-24",7.3605,7.4059,7.1959,7.2413,914500.0],["2003-02-25",7.1335,7.2697,7.0995,7.2527,832800.0],["2003-02-26",7.2527,7.264,7.1108,7.1789,685500.0],["2003-02-27",7.2073,7.3719,7.2073,7.2811,1136500.0],["2003-02-28",7.2924,7.5081,7.2867,7.3775,1207700.0],["2003-03-03",7.3775,7.4173,7.2413,7.2754,1209000.0],["2003-03-04",7.281,7.3265,7.1789,7.1846,1030100.0],["2003-03-05",7.1222,7.2924,7.1051,7.1505,895500.0],["2003-03-06",7.1051,7.1732,7.0314,7.0938,844200.0],["2003-03-07",7.037,7.213,7.02,7.1562,879100.0],["2003-03-10",7.0881,7.0881,4.5003,4.54,8060600.0],["2003-03-11",4.2109,5.0735,3.3539,3.388,12284900.0],["2003-03-12",3.4391,3.825,3.4391,3.7001,6790300.0],["2003-03-13",3.859,3.9441,3.7058,3.9328,4482600.0],["2003-03-14",3.9328,4.2903,3.8931,4.2903,4621600.0],["2003-03-17",4.4208,5.221,4.4208,5.1132,4229000.0],["2003-03-18",5.221,5.3175,4.994,5.0848,3928500.0],["2003-03-19",5.0848,5.1075,4.8238,4.994,3375100.0],["2003-03-20",4.9089,4.9146,4.54,4.7386,2434500.0],["2003-03-21",4.7613,5.1018,4.7613,5.0394,1699300.0],["2003-03-24",4.8862,4.8919,4.6649,4.7273,1100300.0],["2003-03-25",5.658,6.0155,5.5558,5.6239,6384800.0],["2003-03-26",5.6523,5.7885,5.5899,5.7318,2281600.0],["2003-03-27",5.6353,5.6864,5.5331,5.5502,1582600.0],["2003-03-28",5.4934,5.4991,5.2607,5.4196,1363800.0],["2003-03-31",5.3061,5.6296,5.2607,5.5615,2483200.0],["2003-04-01",5.5615,5.5615,5.3856,5.414,1521400.0],["2003-04-02",5.5218,5.6239,5.5048,5.5899,1252500.0],["2003-04-03",5.5842,5.7261,5.4991,5.6466,1626900.0],["2003-04-04",5.6466,5.6466,5.4196,5.448,1393300.0],["2003-04-07",5.6239,5.7261,5.5615,5.5672,988100.0],["2003-04-08",5.5558,5.6637,5.4991,5.5048,886000.0],["2003-04-09",5.4934,5.6523,5.4821,5.5956,1310800.0],["2003-04-10",5.5785,5.5785,5.448,5.5331,1009300.0],["2003-04-11",5.5615,5.7147,5.448,5.5388,715700.0],["2003-04-14",5.5104,5.8169,5.5104,5.8169,1658800.0],["2003-04-15",5.8169,6.2028,5.7374,6.2028,1897300.0],["2003-04-16",6.2539,6.4979,6.1688,6.2085,2299300.0],["2003-04-17",6.2425,6.4695,6.2368,6.4639,1726800.0],["2003-04-21",6.4468,6.583,6.4411,6.5036,1463100.0],["2003-04-22",6.4752,6.9406,6.4128,6.81,2528900.0],["2003-04-23",6.8157,7.02,6.793,7.003,2582100.0],["2003-04-24",7.0087,7.1505,6.8611,7.0654,2246700.0],["2003-04-25",5.7147,6.7079,4.9373,5.1756,11737800.0],["2003-04-28",5.4537,5.7828,5.1643,5.641,9347800.0],["2003-04-29",5.7261,6.0269,5.6864,5.9588,6811600.0],["2003-04-30",5.9872,6.6228,5.9758,6.5263,17997200.0],["2003-05-01",6.512,6.5177,6.2949,6.4434,12125600.0],["2003-05-02",6.2835,6.4035,6.2492,6.3578,31945200.0],["2003-05-05",6.3692,6.5748,6.3635,6.4549,9897200.0],["2003-05-06",6.512,6.552,6.3521,6.4663,10264700.0],["2003-05-07",6.4663,6.4663,6.2721,6.3749,7831100.0],["2003-05-08",6.3406,6.3749,6.2264,6.3463,5906900.0],["2003-05-09",6.3463,6.4263,6.2264,6.3292,4684100.0],["2003-05-12",6.3349,6.4834,6.3006,6.4549,4652100.0],["2003-05-13",6.512,6.5348,6.3806,6.5063,2823700.0],["2003-05-14",6.5063,6.769,6.5063,6.7405,3721700.0],["2003-05-15",6.7233,6.8319,6.6434,6.8147,2991900.0],["2003-05-16",6.9975,7.1232,6.9119,6.9518,7227100.0],["2003-05-19",6.929,6.929,6.6548,6.6834,4467100.0],["2003-05-20",6.7405,6.7976,6.6205,6.7633,3158600.0],["2003-05-21",6.7233,6.7519,6.5177,6.7005,1805600.0],["2003-05-22",6.7119,6.8376,6.6605,6.7805,2018000.0],["2003-05-23",6.8319,6.8319,6.6948,6.7748,1085200.0],["2003-05-27",6.6262,6.9233,6.6091,6.9061,4460400.0],["2003-05-28",6.9119,7.0832,6.8833,7.0033,4651300.0],["2003-05-29",7.0547,7.1175,6.929,7.0547,2293000.0],["2003-05-30",7.1118,7.4145,7.0832,7.3688,5730300.0],["2003-06-02",7.3403,7.4717,7.2546,7.2546,3349300.0],["2003-06-03",7.3574,7.5631,7.3231,7.4088,3818000.0],["2003-06-04",7.3517,7.8544,7.3346,7.7287,4471700.0],["2003-06-05",7.7287,7.9115,7.723,7.8544,3078000.0],["2003-06-06",7.9401,7.9972,7.7002,7.7401,3650000.0],["2003-06-09",7.7401,7.7401,7.3688,7.4659,2661900.0],["2003-06-10",7.4831,7.8487,7.4831,7.7915,2759900.0],["2003-06-11",7.7915,8.0029,7.7458,7.9972,4382600.0],["2003-06-12",7.9686,8.0143,7.7744,7.9686,1283100.0],["2003-06-13",7.9972,8.0029,7.7687,7.9743,1632900.0],["2003-06-16",7.9286,8.1571,7.8772,8.0886,2386500.0],["2003-06-17",8.0543,8.0829,7.8658,7.9401,2763200.0],["2003-06-18",7.9401,7.9572,7.803,7.8715,1798900.0],["2003-06-19",7.8715,7.8715,7.4831,7.5516,2459700.0],["2003-06-20",7.4945,7.6659,7.4888,7.6202,2808300.0],["2003-06-23",7.7516,7.7516,7.4545,7.4945,2759300.0],["2003-06-24",7.4945,7.6602,7.4945,7.5802,2199900.0],["2003-06-25",7.5688,7.6773,7.4431,7.4659,2764900.0],["2003-06-26",7.5231,7.723,7.4317,7.6887,1919000.0],["2003-06-27",7.7459,7.7915,7.5631,7.6373,1056400.0],["2003-06-30",7.5916,7.6944,7.4488,7.6602,1615400.0],["2003-07-01",7.6602,7.7401,7.4488,7.7059,2408000.0],["2003-07-02",7.6944,7.7401,7.5459,7.6944,2576000.0],["2003-07-03",7.6202,7.6259,7.4831,7.5973,1988900.0],["2003-07-07",7.683,7.7458,7.5402,7.5516,3199000.0],["2003-07-08",7.5631,7.7744,7.5059,7.763,1688500.0],["2003-07-09",7.7344,7.8087,7.6602,7.7344,2084600.0],["2003-07-10",7.6773,7.6944,7.4545,7.5059,1582100.0],["2003-07-11",7.6088,7.6316,7.5288,7.6259,2069300.0],["2003-07-14",7.6716,7.7401,7.5745,7.6487,1254100.0],["2003-07-15",7.6773,7.763,7.603,7.7059,1618100.0],["2003-07-16",7.7344,7.7344,7.5231,7.6259,1631800.0],["2003-07-17",7.6145,7.6259,7.426,7.4774,1709200.0],["2003-07-18",7.5288,7.7001,7.4831,7.6316,973700.0],["2003-07-21",7.5973,7.6373,7.5231,7.5802,1682600.0],["2003-07-22",7.6088,7.6545,7.2546,7.4545,4534700.0],["2003-07-23",7.4488,7.4774,6.8547,7.3688,5331700.0],["2003-07-24",7.613,7.7567,7.5268,7.5958,4177200.0],["2003-07-25",7.6245,7.8429,7.5958,7.8429,3516500.0],["2003-07-28",7.8314,7.9578,7.7854,7.8831,1858200.0],["2003-07-29",7.9003,8.0037,7.6418,7.6418,2694600.0],["2003-07-30",7.6935,7.8429,7.6935,7.7567,2322700.0],["2003-07-31",7.8429,7.952,7.7567,7.8026,1767500.0],["2003-08-01",7.8084,7.8084,7.5326,7.6532,3143300.0],["2003-08-04",7.6303,7.636,7.3028,7.4177,3632200.0],["2003-08-05",7.3832,7.4234,7.251,7.3028,2776200.0],["2003-08-06",7.7279,8.1819,7.7279,7.9003,8958400.0],["2003-08-07",7.8716,8.1474,7.8716,8.0957,3390100.0],["2003-08-08",8.0842,8.1761,7.929,7.9922,2271700.0],["2003-08-11",7.9463,8.1072,7.8946,7.9463,1599600.0],["2003-08-12",7.9348,8.1646,7.8831,8.1531,1515000.0],["2003-08-13",8.1646,8.1876,7.998,8.0554,1384200.0],["2003-08-14",8.021,8.2106,7.998,8.1876,2261700.0],["2003-08-15",8.2106,8.2106,8.0957,8.1704,808800.0],["2003-08-18",8.2163,8.3255,8.1129,8.3255,2223500.0],["2003-08-19",8.314,8.3312,8.1186,8.2106,1401900.0],["2003-08-20",8.1933,8.3485,8.0842,8.3197,1874600.0],["2003-08-21",8.3197,8.3772,8.1589,8.2451,1165600.0],["2003-08-22",8.291,8.314,8.0899,8.1129,920900.0],["2003-08-25",8.0784,8.1072,7.9922,8.0899,927400.0],["2003-08-26",8.0842,8.2451,7.929,8.2163,2103900.0],["2003-08-27",8.1933,8.2451,8.1014,8.1014,1804200.0],["2003-08-28",8.1129,8.1876,8.0325,8.0957,1472400.0],["2003-08-29",8.1072,8.1876,8.0842,8.1014,1451200.0],["2003-09-02",8.1589,8.2738,8.0095,8.2565,1627500.0],["2003-09-03",8.2738,8.5611,8.2221,8.4864,3086000.0],["2003-09-04",8.5036,8.607,8.1589,8.2106,5027700.0],["2003-09-05",8.3312,8.5783,8.2853,8.5036,2830200.0],["2003-09-08",8.4864,8.6587,8.4691,8.6415,2003100.0],["2003-09-09",8.6185,8.6473,8.4749,8.5611,1821900.0],["2003-09-10",8.5323,8.6473,8.4059,8.6013,2997300.0],["2003-09-11",8.676,8.7334,8.5094,8.6185,1986300.0],["2003-09-12",8.6185,8.699,8.4749,8.653,1378700.0],["2003-09-15",8.699,8.7047,8.5611,8.6875,1636500.0],["2003-09-16",8.7909,8.9633,8.7334,8.9345,4073300.0],["2003-09-17",8.9345,9.0494,8.9173,8.9748,1640600.0],["2003-09-18",8.7277,8.9173,8.607,8.7449,3950600.0],["2003-09-19",8.8598,8.8598,8.5496,8.7105,2246300.0],["2003-09-22",8.5438,8.7277,8.5438,8.6587,1913600.0],["2003-09-23",8.6587,8.7622,8.6587,8.7105,1074500.0],["2003-09-24",8.7851,8.7851,8.5151,8.676,2715300.0],["2003-09-25",8.6875,8.6932,8.5955,8.6473,2936500.0],["2003-09-26",8.6415,8.6415,8.4462,8.4691,1570900.0],["2003-09-29",8.5036,8.6702,8.4576,8.6415,1619900.0],["2003-09-30",8.5323,8.5955,8.4289,8.4864,4008200.0],["2003-10-01",8.5151,8.7679,8.5151,8.7679,2202200.0],["2003-10-02",8.7851,8.8943,8.7162,8.8828,1559800.0],["2003-10-03",9.1241,9.1471,8.9001,8.9518,2648700.0],["2003-10-06",8.8943,8.992,8.7622,8.9058,996800.0],["2003-10-07",8.8483,9.0092,8.7679,8.969,1498800.0],["2003-10-08",8.992,8.992,8.8828,8.9805,1623900.0],["2003-10-09",8.992,9.1931,8.9805,8.992,2701200.0],["2003-10-10",9.0782,9.1069,8.9288,8.9748,814800.0],["2003-10-13",8.7622,9.0207,8.7622,8.9001,1955200.0],["2003-10-14",8.946,9.1356,8.8541,9.1184,1291000.0],["2003-10-15",9.1012,9.1356,9.0207,9.0782,1149300.0],["2003-10-16",9.0724,9.2103,9.0667,9.1069,1158900.0],["2003-10-17",9.1356,9.2505,9.0322,9.0494,841700.0],["2003-10-20",9.0782,9.1931,8.9058,9.0207,1286000.0],["2003-10-21",8.9633,9.0437,8.8771,8.992,948200.0],["2003-10-22",8.9862,8.992,8.7622,8.7622,1309400.0],["2003-10-23",8.8055,9.0249,8.7824,8.9671,2052300.0],["2003-10-24",8.9671,8.9729,8.7708,8.8979,1277200.0],["2003-10-27",8.8921,9.0653,8.8459,9.0364,927200.0],["2003-10-28",9.123,9.123,8.9036,9.0826,1393000.0],["2003-10-29",9.0826,9.2385,9.0364,9.2097,1864200.0],["2003-10-30",9.2385,9.4406,9.2154,9.3425,2305000.0],["2003-10-31",9.3598,9.5388,9.354,9.4522,1752700.0],["2003-11-03",9.585,9.6369,9.4926,9.6196,2347400.0],["2003-11-04",9.6196,9.7062,9.5503,9.6716,1244300.0],["2003-11-05",9.585,9.5907,9.2732,9.5215,1726700.0],["2003-11-06",8.6611,9.2097,8.563,8.8805,6184500.0],["2003-11-07",8.69,8.8748,8.5399,8.6034,4122700.0],["2003-11-10",8.6034,8.6553,8.5456,8.5572,1827200.0],["2003-11-11",8.6034,8.6034,8.459,8.5168,1642300.0],["2003-11-12",8.5225,8.638,8.459,8.5803,1921900.0],["2003-11-13",8.6092,8.6092,8.4302,8.4475,1643900.0],["2003-11-14",8.4533,8.459,8.2569,8.3378,3427400.0],["2003-11-17",8.3089,8.3089,8.0837,8.1761,2465700.0],["2003-11-18",8.4302,8.638,8.2569,8.4475,3614800.0],["2003-11-19",8.4186,8.4186,8.1761,8.1761,1917800.0],["2003-11-20",8.1761,8.511,8.1761,8.2627,2020200.0],["2003-11-21",8.2627,8.3204,8.1299,8.2743,1283400.0],["2003-11-24",8.3724,8.5687,8.3435,8.5168,1266700.0],["2003-11-25",8.4879,8.5745,8.3147,8.4071,1469100.0],["2003-11-26",8.4648,8.5572,8.384,8.5456,1122600.0],["2003-11-28",8.5456,8.6207,8.4937,8.6207,388500.0],["2003-12-01",8.6149,8.8286,8.5168,8.7593,1527800.0],["2003-12-02",8.4994,8.5514,8.1472,8.4937,3279200.0],["2003-12-03",8.5687,8.742,8.4937,8.6092,1927200.0],["2003-12-04",8.6034,8.7651,8.5456,8.6207,1432600.0],["2003-12-05",8.6611,8.7477,8.5745,8.6611,920200.0],["2003-12-08",8.5745,8.6842,8.4937,8.563,1432000.0],["2003-12-09",8.5745,8.6149,8.5341,8.5803,1093000.0],["2003-12-10",8.5803,8.5803,8.4013,8.4706,1606100.0],["2003-12-11",8.4302,8.5514,8.4302,8.5168,1058500.0],["2003-12-12",8.5745,8.6553,8.5052,8.5572,965700.0],["2003-12-15",8.5572,8.6265,8.4706,8.4821,1208500.0],["2003-12-16",8.5283,8.5341,8.28,8.4879,2332800.0],["2003-12-17",8.5168,8.6438,8.4071,8.638,1228000.0],["2003-12-18",8.6034,8.765,8.5861,8.7477,1400000.0],["2003-12-19",8.7997,8.7997,8.6091,8.6611,1401900.0],["2003-12-22",8.6149,8.7651,8.5918,8.7246,1099300.0],["2003-12-23",8.7304,8.8863,8.6958,8.8459,1744100.0],["2003-12-24",8.8459,8.8574,8.7766,8.8343,332800.0],["2003-12-26",8.8228,8.9152,8.817,8.8921,410500.0],["2003-12-29",8.8863,9.0769,8.8863,9.0653,1108500.0],["2003-12-30",9.0711,9.1288,9.0538,9.1173,886900.0],["2003-12-31",9.1115,9.2039,9.0538,9.1057,983300.0],["2004-01-02",9.0999,9.3771,9.0711,9.2963,1799300.0],["2004-01-05",9.3251,9.4695,9.1692,9.1981,2767600.0],["2004-01-06",9.1808,9.302,8.8805,8.9902,2768100.0],["2004-01-07",8.8921,9.0769,8.7477,9.0307,2212600.0],["2004-01-08",9.0942,9.0942,8.996,9.0364,2029700.0],["2004-01-09",9.0364,9.1866,9.0133,9.0422,1085800.0],["2004-01-12",9.0999,9.1288,8.9614,9.0942,1652900.0],["2004-01-13",9.1,9.1635,8.869,8.9094,2967300.0],["2004-01-14",8.9845,9.0942,8.9094,9.0653,1942200.0],["2004-01-15",8.9787,8.9845,8.6958,8.7593,2918200.0],["2004-01-16",8.7593,8.7593,8.6496,8.7362,2521600.0],["2004-01-20",8.8112,8.8921,8.7766,8.8343,2178200.0],["2004-01-21",8.869,9.1,8.7824,9.0595,3092800.0],["2004-01-22",9.103,9.2945,9.0508,9.1843,3079900.0],["2004-01-23",9.0914,9.1959,8.9058,9.0682,1805400.0],["2004-01-26",9.0682,9.1553,8.9928,9.0798,2928800.0],["2004-01-27",9.1379,9.2713,9.0856,9.1959,1423400.0],["2004-01-28",9.1669,9.2829,9.074,9.1263,3146900.0],["2004-01-29",9.1263,9.1263,8.9348,9.0276,2061600.0],["2004-01-30",9.0334,9.1263,8.987,9.0682,1317400.0],["2004-02-02",9.1089,9.3409,9.074,9.2829,1911500.0],["2004-02-03",9.3119,9.3409,9.2249,9.2307,1436200.0],["2004-02-04",9.0218,9.1727,8.9058,9.0566,2264200.0],["2004-02-05",8.0297,8.8478,7.7454,8.5635,18103200.0],["2004-02-06",8.488,8.6737,8.2966,8.488,6440600.0],["2004-02-09",8.4416,8.5635,8.2676,8.4416,3707900.0],["2004-02-10",8.5113,8.5113,8.3372,8.3778,1896700.0],["2004-02-11",8.3778,8.6099,8.314,8.6099,2914100.0],["2004-02-12",8.6099,8.7085,8.5983,8.6505,1536100.0],["2004-02-13",8.6505,8.6621,8.459,8.5345,1427900.0],["2004-02-17",8.8362,8.8362,8.6505,8.7723,1462900.0],["2004-02-18",8.7839,8.8478,8.7027,8.8014,2717000.0],["2004-02-19",8.8478,8.9812,8.8014,8.8188,1538700.0],["2004-02-20",8.8652,8.8652,8.6853,8.7201,1042300.0],["2004-02-23",8.7607,8.7607,8.5983,8.7027,1619600.0],["2004-02-24",8.7027,8.7027,8.6041,8.6215,1522900.0],["2004-02-25",8.6447,8.6737,8.5983,8.6389,1494300.0],["2004-02-26",8.4126,8.6447,8.4126,8.6099,906400.0],["2004-02-27",8.6331,8.7027,8.5693,8.5983,1317900.0],["2004-03-01",8.6447,8.6563,8.5403,8.6505,1256800.0],["2004-03-02",8.6447,8.7143,8.5867,8.6157,1741000.0],["2004-03-03",8.6331,8.6563,8.5635,8.6447,2605900.0],["2004-03-04",8.6447,8.8362,8.6215,8.8246,2421200.0],["2004-03-05",8.7433,8.7781,8.5577,8.7433,2541600.0],["2004-03-08",8.7143,8.8768,8.6911,8.842,2498000.0],["2004-03-09",8.8478,8.8884,8.7897,8.8072,2464500.0],["2004-03-10",8.8362,8.842,8.6041,8.6447,2523400.0],["2004-03-11",8.5287,8.6099,8.3488,8.3546,2955500.0],["2004-03-12",8.4706,8.4997,8.3836,8.3836,2207100.0],["2004-03-15",8.3546,8.3836,8.0993,8.1283,3253000.0],["2004-03-16",8.2386,8.2908,8.1748,8.256,1442300.0],["2004-03-17",8.2502,8.2676,8.1457,8.227,5210900.0],["2004-03-18",8.2676,8.4474,8.2502,8.4126,2040500.0],["2004-03-19",8.3546,8.401,8.2154,8.256,1555300.0],["2004-03-22",8.256,8.256,8.0993,8.1515,1266100.0],["2004-03-23",8.1806,8.3198,8.0993,8.2734,1488400.0],["2004-03-24",8.256,8.2734,8.0703,8.1283,1613400.0],["2004-03-25",8.1225,8.285,8.1051,8.256,1708500.0],["2004-03-26",8.2096,8.2618,8.1399,8.1399,1598100.0],["2004-03-29",8.1225,8.401,8.1109,8.3372,2583600.0],["2004-03-30",8.3662,8.4822,8.2966,8.4126,1288300.0],["2004-03-31",8.4822,8.5113,8.3372,8.488,1754300.0],["2004-04-01",8.5287,8.6331,8.4474,8.5635,2513500.0],["2004-04-02",8.8768,8.8768,8.6447,8.7375,3164600.0],["2004-04-05",8.7607,9.0276,8.7375,9.0218,2257400.0],["2004-04-06",9.0218,9.0218,8.8884,8.958,1620100.0],["2004-04-07",8.9348,8.9348,8.8013,8.8362,1494400.0],["2004-04-08",8.9406,8.9522,8.8072,8.8768,1103100.0],["2004-04-12",8.9348,9.1495,8.9174,9.0334,1773700.0],["2004-04-13",9.1146,9.1959,8.8536,8.8768,1574900.0],["2004-04-14",8.8188,8.958,8.7201,8.7781,1787200.0],["2004-04-15",9.3409,9.3409,8.8826,8.9928,3460500.0],["2004-04-16",9.0624,9.0914,8.8884,8.9058,1478600.0],["2004-04-19",8.8826,8.9058,8.8188,8.8768,1084700.0],["2004-04-20",8.8826,8.9928,8.6969,8.7027,1030900.0],["2004-04-21",8.7491,8.8536,8.6505,8.8188,1862100.0],["2004-04-22",8.8042,8.9266,8.7517,8.8683,1412600.0],["2004-04-23",8.8975,8.8975,8.8158,8.8567,574900.0],["2004-04-26",8.8158,8.88,8.7575,8.7925,825300.0],["2004-04-27",8.8625,9.0782,8.8333,8.9325,1425200.0],["2004-04-28",8.8916,8.915,8.7634,8.8042,1465200.0],["2004-04-29",8.8042,8.8567,8.7284,8.7809,1754300.0],["2004-04-30",8.7809,9.2123,8.7459,9.0666,2257800.0],["2004-05-03",9.0666,9.2123,8.88,9.2065,2983100.0],["2004-05-04",9.2065,9.2356,9.0724,9.1307,1991500.0],["2004-05-05",9.1074,9.3114,9.1074,9.2881,2361700.0],["2004-05-06",8.9849,8.9908,8.192,8.5943,14717100.0],["2004-05-07",8.5943,8.8333,8.3086,8.4077,6382500.0],["2004-05-10",8.2969,8.3611,8.0404,8.2036,3816600.0],["2004-05-11",8.2444,8.3785,8.1745,8.2736,2708700.0],["2004-05-12",8.2211,8.2503,7.8713,8.1628,4609100.0],["2004-05-13",8.1628,8.3086,8.0462,8.2561,3610200.0],["2004-05-14",8.2328,8.2386,8.0345,8.1337,2723700.0],["2004-05-17",7.9704,8.0579,7.9354,7.9821,1626400.0],["2004-05-18",7.9996,8.087,7.9879,8.0229,2676400.0],["2004-05-19",8.1045,8.1278,7.9238,7.9587,2483100.0],["2004-05-20",7.9996,8.0462,7.8888,7.9413,1428400.0],["2004-05-21",8.0287,8.227,7.9821,8.0579,2218100.0],["2004-05-24",8.1337,8.1337,8.0054,8.0987,1199400.0],["2004-05-25",8.0987,8.1861,7.9879,8.1395,1238900.0],["2004-05-26",8.1395,8.2794,8.1045,8.2619,1424200.0],["2004-05-27",8.4543,8.4952,8.3436,8.4019,1883100.0],["2004-05-28",8.3494,8.501,8.3377,8.4893,1463900.0],["2004-06-01",8.431,8.5768,8.396,8.5185,1741000.0],["2004-06-02",8.5943,8.6584,8.5185,8.5593,1470500.0],["2004-06-03",8.5418,8.8042,8.4718,8.5709,2055100.0],["2004-06-04",8.6584,8.74,8.5651,8.6992,1521100.0],["2004-06-07",8.7284,8.915,8.7225,8.9091,2279700.0],["2004-06-08",8.9383,8.9791,8.8625,8.9441,1135000.0],["2004-06-09",8.8683,8.9383,8.8508,8.8741,2463500.0],["2004-06-10",8.8741,9.0024,8.8567,8.9733,1742600.0],["2004-06-14",8.9208,8.9616,8.7517,8.81,1239100.0],["2004-06-15",8.7925,8.9499,8.7925,8.915,1378700.0],["2004-06-16",8.915,8.9674,8.8741,8.9499,1287700.0],["2004-06-17",8.9499,8.9499,8.8275,8.8625,800600.0],["2004-06-18",8.8217,8.8625,8.7459,8.7867,942400.0],["2004-06-21",8.7983,8.8916,8.7692,8.8916,1351500.0],["2004-06-22",8.8683,8.9791,8.8625,8.9674,959900.0],["2004-06-23",8.9616,9.0782,8.9616,9.0549,778900.0],["2004-06-24",9.0607,9.1249,9.0141,9.0957,918600.0],["2004-06-25",9.0724,9.119,9.0316,9.0957,654000.0],["2004-06-28",9.1249,9.154,9.0724,9.0782,627700.0],["2004-06-29",9.0549,9.1773,9.0491,9.154,850600.0],["2004-06-30",9.1715,9.3056,9.1307,9.2706,1005200.0],["2004-07-01",9.2706,9.3114,9.0082,9.1249,1537700.0],["2004-07-02",9.1015,9.1307,8.9966,9.1132,669000.0],["2004-07-06",9.1132,9.154,8.9674,8.9674,1033900.0],["2004-07-07",8.9733,9.0316,8.8275,8.8275,965200.0],["2004-07-08",8.7459,8.8567,8.7051,8.8333,1651900.0],["2004-07-09",8.8625,8.9441,8.7983,8.88,1167900.0],["2004-07-12",8.8858,9.0782,8.8858,9.0666,966600.0],["2004-07-13",9.0899,9.1365,9.0257,9.0432,681600.0],["2004-07-14",9.0257,9.1015,8.9616,9.0782,600000.0],["2004-07-15",9.0607,9.1773,9.0141,9.0957,1045600.0],["2004-07-16",9.1657,9.1657,9.0724,9.1132,820400.0],["2004-07-19",9.119,9.1307,9.0199,9.0666,755600.0],["2004-07-20",9.0491,9.1365,9.0199,9.0957,965000.0],["2004-07-21",9.0899,9.224,9.0899,9.1249,1100500.0],["2004-07-22",9.1219,9.1278,8.9169,9.0809,1388700.0],["2004-07-23",9.0809,9.1278,8.9989,9.0868,792000.0],["2004-07-26",9.1219,9.1805,8.9989,9.0633,1132100.0],["2004-07-27",9.1219,9.1336,9.0516,9.0809,1051600.0],["2004-07-28",9.0809,9.1102,8.9579,9.0633,650000.0],["2004-07-29",9.0809,9.2098,9.0633,9.204,2181300.0],["2004-07-30",9.1512,9.3621,9.1512,9.3446,999900.0],["2004-08-02",9.3446,9.3446,9.0106,9.1161,3578400.0],["2004-08-03",9.0926,9.1864,9.0106,9.1219,2089200.0],["2004-08-04",9.0868,9.2625,9.0223,9.1747,1645800.0],["2004-08-05",9.1981,9.7781,9.1981,9.5262,4838500.0],["2004-08-06",9.4735,9.4735,9.2391,9.2684,2334000.0],["2004-08-09",9.2684,9.2684,9.2157,9.2215,1865700.0],["2004-08-10",9.2215,9.245,9.1102,9.245,2218200.0],["2004-08-11",9.245,9.2567,9.0868,9.204,1946700.0],["2004-08-12",9.2215,9.2215,9.0809,9.1044,1115200.0],["2004-08-13",9.1219,9.1219,8.9637,8.9696,1599500.0],["2004-08-16",8.9872,9.1336,8.9813,9.1219,3761500.0],["2004-08-17",9.2332,9.2625,9.1219,9.1571,2414200.0],["2004-08-18",9.245,9.4149,9.1864,9.3621,2149000.0],["2004-08-19",9.3914,9.4266,9.2977,9.368,3830600.0],["2004-08-20",9.3739,9.4442,9.3387,9.3797,1529900.0],["2004-08-23",9.4383,9.5086,9.3504,9.3973,1664100.0],["2004-08-24",9.4676,9.6492,9.3973,9.4031,2258500.0],["2004-08-25",9.4852,9.4852,9.3856,9.4324,1688900.0],["2004-08-26",9.4324,9.4324,9.3563,9.3739,764900.0],["2004-08-27",9.3914,9.491,9.368,9.4266,1312700.0],["2004-08-30",9.45,9.6258,9.4442,9.5203,1148800.0],["2004-08-31",9.5672,9.6433,9.3914,9.4793,2072300.0],["2004-09-01",9.5086,9.5086,9.4031,9.4617,1065900.0],["2004-09-02",9.5027,9.5965,9.3914,9.5496,843600.0],["2004-09-03",9.5789,9.6844,9.573,9.6023,1064500.0],["2004-09-07",9.7195,9.8718,9.7019,9.8425,1605300.0],["2004-09-08",9.866,9.8718,9.5848,9.5906,1418700.0],["2004-09-09",9.5789,9.6199,9.4324,9.4324,1327000.0],["2004-09-10",9.4383,9.4617,9.3797,9.4266,816100.0],["2004-09-13",9.45,9.4559,9.3797,9.409,1797800.0],["2004-09-14",9.4031,9.4266,9.245,9.3328,1428500.0],["2004-09-15",9.3973,9.4442,9.2743,9.286,702600.0],["2004-09-16",9.2391,9.4266,9.2274,9.368,715500.0],["2004-09-17",9.3739,9.4324,9.3504,9.3914,1468500.0],["2004-09-20",9.4031,9.4324,9.3328,9.3563,514800.0],["2004-09-21",9.4031,9.4442,9.3328,9.3446,746700.0],["2004-09-22",9.3446,9.3563,9.0399,9.0868,2256900.0],["2004-09-23",9.1161,9.1161,8.8056,8.8934,3294500.0],["2004-09-24",8.9169,9.1278,8.8993,8.9286,1197900.0],["2004-09-27",8.9286,8.9696,8.8466,8.9403,2330800.0],["2004-09-28",8.952,9.0165,8.8524,8.993,1643600.0],["2004-09-29",9.0165,9.1102,8.9813,9.0516,969200.0],["2004-09-30",9.0516,9.2215,9.0341,9.1922,2288300.0],["2004-10-01",9.2215,9.3328,9.0985,9.2567,3021100.0],["2004-10-04",9.0868,9.3563,9.0868,9.1688,1952400.0],["2004-10-05",9.1688,9.1688,8.952,8.9755,2496800.0],["2004-10-06",9.0633,9.0926,8.9989,9.0223,1707600.0],["2004-10-07",9.0223,9.0575,8.9345,8.952,1520100.0],["2004-10-08",8.9579,8.993,8.8583,8.9345,2020300.0],["2004-10-11",8.9345,8.9813,8.8349,8.8466,1259800.0],["2004-10-12",8.8817,8.9169,8.8349,8.87,752100.0],["2004-10-13",8.9227,8.952,8.7118,8.7587,1931900.0],["2004-10-14",8.8173,8.829,8.331,8.4833,3436700.0],["2004-10-15",8.2373,8.2607,7.7627,7.9912,10760200.0],["2004-10-18",8.0264,8.1025,7.8916,7.9209,4410100.0],["2004-10-19",7.9443,7.9443,6.6847,7.1417,21837200.0],["2004-10-20",7.1769,7.9561,7.1769,7.9092,14623500.0],["2004-10-21",7.9062,7.9416,7.541,7.6411,10716800.0],["2004-10-22",7.7,7.8473,7.6647,7.7472,5806400.0],["2004-10-25",7.6942,7.7,7.5822,7.6352,4079600.0],["2004-10-26",7.8532,7.9946,7.7118,7.971,4452900.0],["2004-10-27",7.9946,8.1596,7.8768,8.0005,2199300.0],["2004-10-28",8.0064,8.1772,8.0064,8.1714,2152100.0],["2004-10-29",8.1714,8.1714,7.9828,8.0476,2197800.0],["2004-11-01",8.0064,8.2008,8.0064,8.0771,2220000.0],["2004-11-02",8.1183,8.2479,8.0771,8.2479,2341900.0],["2004-11-03",8.4424,8.7075,8.2126,8.3776,3462700.0],["2004-11-04",8.5131,8.8783,8.4129,8.7369,3290900.0],["2004-11-05",8.8371,8.8548,8.5955,8.7841,2629700.0],["2004-11-08",8.8076,8.8312,8.7664,8.7841,1943800.0],["2004-11-09",8.407,8.5779,8.3658,8.4954,3309200.0],["2004-11-10",8.4541,8.4836,8.3245,8.3952,2353600.0],["2004-11-11",8.3952,8.5131,8.3304,8.3658,1590300.0],["2004-11-12",8.3658,8.3658,7.918,7.9239,7388300.0],["2004-11-15",7.7766,8.2892,7.6588,8.2597,9431700.0],["2004-11-16",8.2303,8.3363,8.136,8.2479,2585800.0],["2004-11-17",8.2951,8.4541,8.2303,8.301,1969100.0],["2004-11-18",8.2479,8.2479,8.0359,8.0889,2399400.0],["2004-11-19",9.0963,9.2672,8.7487,9.0433,20144500.0],["2004-11-22",9.1081,9.4203,9.0256,9.332,5720600.0],["2004-11-23",9.2495,9.3261,9.0138,9.114,3819800.0],["2004-11-24",9.1317,9.1729,9.0138,9.0786,2798300.0],["2004-11-26",9.061,9.1375,9.0256,9.0786,667300.0],["2004-11-29",9.1258,9.2613,9.1081,9.22,2485300.0],["2004-11-30",9.1906,9.2318,9.1081,9.1729,2392100.0],["2004-12-01",9.1788,9.2259,8.9961,9.2259,2615200.0],["2004-12-02",9.1906,9.3968,9.1199,9.3379,3419600.0],["2004-12-03",9.3025,9.3614,9.1081,9.1434,1769700.0],["2004-12-06",9.1199,9.1729,8.9844,9.0138,2791200.0],["2004-12-07",9.0433,9.1847,9.0197,9.0197,2007800.0],["2004-12-08",9.0256,9.1611,9.0138,9.0492,1750200.0],["2004-12-09",9.0492,9.1847,8.9549,9.1022,2647600.0],["2004-12-10",9.1022,9.332,9.0551,9.22,2547700.0],["2004-12-13",9.3084,9.4734,9.1906,9.4734,3096900.0],["2004-12-14",9.5146,9.6089,9.4262,9.603,3811300.0],["2004-12-15",9.656,9.8445,9.5617,9.8268,4900700.0],["2004-12-16",9.8681,10.2275,9.7797,9.9564,8688900.0],["2004-12-17",9.9564,10.2981,9.9506,10.1214,4366800.0],["2004-12-20",10.1332,10.3924,10.1096,10.1685,3489300.0],["2004-12-21",10.1626,10.3688,9.9682,10.2805,3708200.0],["2004-12-22",10.251,10.3394,10.1862,10.2746,1696400.0],["2004-12-23",10.2805,10.4219,10.1803,10.3983,1184300.0],["2004-12-27",10.3865,10.3983,10.2569,10.3217,1591300.0],["2004-12-28",10.2805,10.4219,10.198,10.4219,2499600.0],["2004-12-29",10.4278,10.6281,10.4219,10.6045,4327800.0],["2004-12-30",10.6163,10.7341,10.5161,10.687,1388400.0],["2004-12-31",10.7518,10.7518,10.5574,10.5691,1456800.0],["2005-01-03",10.575,10.5809,10.3099,10.3217,2705700.0],["2005-01-04",10.3217,10.5043,10.3099,10.3099,2616600.0],["2005-01-05",10.3099,10.4278,10.1391,10.145,1068000.0],["2005-01-06",10.145,10.2157,10.0625,10.145,1459200.0],["2005-01-07",10.1626,10.1862,10.0154,10.0448,2144100.0],["2005-01-10",10.0448,10.1685,10.0448,10.1037,1742900.0],["2005-01-11",10.0743,10.1332,10.0271,10.1332,2356600.0],["2005-01-12",10.1332,10.2039,10.0802,10.1862,1339700.0],["2005-01-13",10.1921,10.251,9.9447,9.9741,3609000.0],["2005-01-14",9.9741,10.0684,9.9564,10.0154,3220000.0],["2005-01-18",9.8681,10.1626,9.8092,10.0625,2172700.0],["2005-01-19",9.8857,10.0271,9.8857,9.9447,4067600.0],["2005-01-20",9.8799,9.9034,9.7267,9.7856,3992100.0],["2005-01-21",9.7856,9.9564,9.7444,9.8445,1991700.0],["2005-01-24",9.8445,9.98,9.762,9.8445,3166400.0],["2005-01-25",9.8504,9.9741,9.7149,9.7444,3106500.0],["2005-01-26",9.7679,10.0684,9.7267,10.0507,2120100.0],["2005-01-27",10.0892,10.101,9.9412,10.0359,2249800.0],["2005-01-28",10.0418,10.0833,10.0241,10.0714,1912900.0],["2005-01-31",10.1898,10.2075,10.0596,10.1602,2779700.0],["2005-02-01",10.2016,10.2312,10.1306,10.1483,2498100.0],["2005-02-02",10.1661,10.3259,10.1306,10.1424,2559400.0],["2005-02-03",10.1661,10.4146,10.1602,10.1957,4310300.0],["2005-02-04",10.2016,10.314,10.1483,10.2371,2659000.0],["2005-02-07",10.2785,10.2785,10.1483,10.1483,2158900.0],["2005-02-08",10.1661,10.2904,10.0418,10.0537,2208300.0],["2005-02-09",10.0596,10.0892,9.9649,9.9945,1776300.0],["2005-02-10",10.0596,10.1306,10.03,10.0359,1376400.0],["2005-02-11",10.0478,10.2075,9.9767,10.1483,1652200.0],["2005-02-14",10.1838,10.2904,10.0892,10.2075,1326400.0],["2005-02-15",10.243,10.3495,10.1602,10.2904,1584400.0],["2005-02-16",10.2371,10.3259,10.1779,10.2963,1270900.0],["2005-02-17",10.2667,10.3259,10.2134,10.2667,863500.0],["2005-02-18",10.2726,10.3969,10.2489,10.2726,1196200.0],["2005-02-22",10.2667,10.2667,9.9886,10.0182,1463900.0],["2005-02-23",10.0241,10.0773,9.9708,10.0359,1920500.0],["2005-02-24",10.0359,10.1188,9.9412,10.0833,1200000.0],["2005-02-25",10.101,10.3732,10.0241,10.314,1820900.0],["2005-02-28",10.2667,10.2667,10.0122,10.0122,1183300.0],["2005-03-01",10.0418,10.3081,10.03,10.2667,4317400.0],["2005-03-02",10.2667,10.2963,10.1779,10.2253,875400.0],["2005-03-03",10.2963,10.3377,10.243,10.2667,1173700.0],["2005-03-04",10.2726,10.2726,10.1661,10.243,1195400.0],["2005-03-07",10.1779,10.3022,10.1128,10.2904,1986200.0],["2005-03-08",10.533,10.6632,10.4265,10.462,3794600.0],["2005-03-09",10.462,10.6987,10.391,10.4442,2917900.0],["2005-03-10",10.4442,10.4797,10.2904,10.4205,1005200.0],["2005-03-11",10.4738,10.5922,10.4442,10.5211,1458000.0],["2005-03-14",10.5507,10.5862,10.4856,10.5803,1501900.0],["2005-03-15",10.6217,10.6336,10.3791,10.3791,1011900.0],["2005-03-16",10.385,10.385,10.1957,10.2016,1377800.0],["2005-03-17",10.1957,10.5566,10.1957,10.5389,1820100.0],["2005-03-18",10.5922,10.6158,10.462,10.4975,2670900.0],["2005-03-21",10.5685,10.5744,10.4146,10.5389,872500.0],["2005-03-22",10.5389,10.5389,10.101,10.1779,3042900.0],["2005-03-23",10.243,10.2785,10.0655,10.1602,2452900.0],["2005-03-24",10.1898,10.2489,10.1661,10.1661,1119200.0],["2005-03-28",10.2371,10.2371,10.1069,10.1779,948600.0],["2005-03-29",10.1424,10.2844,10.0596,10.0773,1972300.0],["2005-03-30",10.1247,10.2194,10.0892,10.1602,2027100.0],["2005-03-31",10.1602,10.1602,10.0477,10.0714,2402000.0],["2005-04-01",10.0951,10.1365,9.6572,9.8702,4840400.0],["2005-04-04",9.8821,9.9708,9.6986,9.8584,3051000.0],["2005-04-05",9.8821,9.9708,9.7874,9.9708,1935700.0],["2005-04-06",9.9886,10.0951,9.9531,10.0418,1550200.0],["2005-04-07",10.0359,10.0892,9.9649,10.0596,2008000.0],["2005-04-08",10.1661,10.3022,10.0833,10.1365,1601500.0],["2005-04-11",10.1424,10.2194,9.9767,10.0359,1200100.0],["2005-04-12",10.0004,10.1543,9.9353,10.1069,1419300.0],["2005-04-13",10.0477,10.0596,9.8051,9.8525,2181700.0],["2005-04-14",9.8466,9.9472,9.7637,9.7696,2127400.0],["2005-04-15",9.675,9.7105,9.4678,9.4678,4037600.0],["2005-04-18",9.3495,9.6809,9.172,9.6099,2385800.0],["2005-04-19",9.6099,9.8347,9.6039,9.7282,1661600.0],["2005-04-20",9.7341,9.7874,9.5389,9.5389,1048900.0],["2005-04-21",9.6607,9.6905,9.5062,9.5121,2511800.0],["2005-04-22",9.5121,9.5834,9.3397,9.5002,3875200.0],["2005-04-25",9.5656,9.6845,9.5656,9.6369,2019600.0],["2005-04-26",9.6369,9.7796,9.6251,9.7083,1782700.0],["2005-04-27",9.7142,9.7261,9.524,9.7083,1886800.0],["2005-04-28",9.6548,9.7677,9.5537,9.5775,2129100.0],["2005-04-29",9.6726,9.9401,9.6072,9.9401,1990100.0],["2005-05-02",9.9758,10.0888,9.7975,9.9342,2457200.0],["2005-05-03",9.9342,10.1304,9.8688,10.0115,3149200.0],["2005-05-04",9.958,10.5287,9.6786,10.1958,4623500.0],["2005-05-05",10.2017,10.2731,10.0531,10.2136,2424900.0],["2005-05-06",10.285,10.4752,10.2136,10.3979,2496100.0],["2005-05-09",10.386,10.386,10.1066,10.2196,3057600.0],["2005-05-10",10.1898,10.3028,10.1482,10.2731,2240300.0],["2005-05-11",10.285,10.3087,10.2017,10.2612,1219100.0],["2005-05-12",10.2671,10.3741,10.1542,10.172,1542600.0],["2005-05-13",10.2077,10.2612,10.1007,10.1423,3338500.0],["2005-05-16",10.1423,10.279,10.1126,10.2255,1931800.0],["2005-05-17",10.2552,10.6773,10.2433,10.5287,6151400.0],["2005-05-18",10.5287,10.7665,10.499,10.6952,7766100.0],["2005-05-19",10.6952,10.7546,10.5703,10.6714,1117200.0],["2005-05-20",10.7011,10.719,10.6357,10.6417,1208400.0],["2005-05-23",10.6476,10.7011,10.6119,10.6119,1483000.0],["2005-05-24",10.5763,10.7606,10.5406,10.6952,2164700.0],["2005-05-25",10.6536,10.7011,10.5287,10.606,839200.0],["2005-05-26",10.606,10.7606,10.606,10.7487,1312400.0],["2005-05-27",10.7189,10.9508,10.6892,10.8497,2538000.0],["2005-05-31",10.7487,11.0162,10.7427,10.9151,2931600.0],["2005-06-01",10.9211,10.9211,10.7546,10.8676,2311200.0],["2005-06-02",10.9032,10.9092,10.7843,10.8795,1878600.0],["2005-06-03",10.8497,10.8557,10.6654,10.6714,3992200.0],["2005-06-06",10.6833,10.8497,10.6238,10.826,1557800.0],["2005-06-07",10.82,10.826,10.7487,10.7784,1976400.0],["2005-06-08",10.82,10.8497,10.7368,10.8081,1561500.0],["2005-06-09",10.8081,10.826,10.6833,10.7071,2255200.0],["2005-06-10",10.7011,10.7546,10.6773,10.6952,1542400.0],["2005-06-13",10.6892,10.7903,10.6536,10.7011,1895900.0],["2005-06-14",10.6714,10.8973,10.1363,10.8795,1185700.0],["2005-06-15",10.8795,10.933,10.826,10.8497,1192900.0],["2005-06-16",10.8557,10.8973,10.8022,10.8379,1015100.0],["2005-06-17",10.9389,10.9389,10.8022,10.9389,1663200.0],["2005-06-20",10.8795,10.933,10.7962,10.9092,550600.0],["2005-06-21",10.9092,11.1886,10.82,11.1292,2159900.0],["2005-06-22",11.1886,11.2005,10.9984,11.0638,1144600.0],["2005-06-23",11.0756,11.0994,10.9924,10.9984,1039000.0],["2005-06-24",11.0103,11.0281,10.8854,10.9092,810100.0],["2005-06-27",10.8676,10.9032,10.8141,10.82,2668200.0],["2005-06-28",10.82,10.8497,10.7665,10.8319,2856600.0],["2005-06-29",10.8319,10.8795,10.82,10.8438,2033900.0],["2005-06-30",10.8795,10.9924,10.8557,10.8914,2761400.0],["2005-07-01",10.9627,11.0875,10.8795,11.0638,2636900.0],["2005-07-05",11.0935,11.3848,10.9746,11.3788,2743800.0],["2005-07-06",11.361,11.5215,11.361,11.4442,3563400.0],["2005-07-07",11.2956,11.3789,11.147,11.3491,2368900.0],["2005-07-08",11.3491,11.4026,11.2837,11.2897,1898500.0],["2005-07-11",11.4086,11.6048,11.3194,11.474,1896400.0],["2005-07-12",11.4859,11.5275,11.4026,11.474,3174500.0],["2005-07-13",11.4978,11.5096,11.4383,11.5037,1991700.0],["2005-07-14",11.4918,11.5631,11.4383,11.4859,1391100.0],["2005-07-15",11.4918,11.5037,11.4205,11.4442,751900.0],["2005-07-18",11.4383,11.5037,11.4324,11.4561,986800.0],["2005-07-19",11.4978,11.6285,11.474,11.5572,898100.0],["2005-07-20",11.5215,11.6702,11.4561,11.6404,1600400.0],["2005-07-21",11.6792,11.721,11.5181,11.6554,1952800.0],["2005-07-22",11.6971,11.6971,11.5479,11.5778,1561700.0],["2005-07-25",11.5778,11.6375,11.4763,11.4883,1334800.0],["2005-07-26",11.5599,11.5599,11.3212,11.4345,1573100.0],["2005-07-27",11.4883,11.5897,11.3987,11.4047,1667600.0],["2005-07-28",11.4286,11.6374,11.4286,11.6016,1866600.0],["2005-07-29",11.6434,11.6613,11.345,11.4286,1045100.0],["2005-08-01",11.3689,11.3689,10.981,11.0645,4242000.0],["2005-08-02",11.0407,11.0765,10.9153,10.9571,3605100.0],["2005-08-03",11.5181,12.097,11.4345,12.0373,9961400.0],["2005-08-04",11.9358,11.9418,11.6613,11.8165,2350900.0],["2005-08-05",11.8463,11.8463,11.5778,11.6255,1585800.0],["2005-08-08",11.6195,11.721,11.5241,11.5778,1718600.0],["2005-08-09",11.6076,11.8105,11.6076,11.7508,2534400.0],["2005-08-10",11.7687,12.0254,11.6852,11.6852,1475500.0],["2005-08-11",11.7449,11.7866,11.6613,11.7568,1248600.0],["2005-08-12",11.7568,11.7568,11.5837,11.6852,778800.0],["2005-08-15",11.6912,11.906,11.6673,11.8105,988200.0],["2005-08-16",11.7687,11.8463,11.7031,11.7031,1106100.0],["2005-08-17",11.6673,11.8225,11.6673,11.7747,1799100.0],["2005-08-18",11.715,11.7687,11.6554,11.6971,686700.0],["2005-08-19",11.7568,11.8046,11.6315,11.7091,708300.0],["2005-08-22",11.7986,11.8941,11.7031,11.7568,1159500.0],["2005-08-23",11.7866,11.7866,11.5658,11.5658,967800.0],["2005-08-24",11.5479,11.6912,11.4584,11.5241,1231100.0],["2005-08-25",11.5778,11.8762,11.5778,11.7986,1474700.0],["2005-08-26",11.7389,11.7508,11.6374,11.6971,1067000.0],["2005-08-29",11.6076,11.727,11.6016,11.6613,1039400.0],["2005-08-30",11.6016,11.6315,11.351,11.4763,1153600.0],["2005-08-31",11.4823,11.53,11.2615,11.53,1441700.0],["2005-09-01",11.53,11.5897,11.3987,11.5778,890000.0],["2005-09-02",11.6255,11.6315,11.4345,11.4823,606300.0],["2005-09-06",11.6016,11.6494,11.4883,11.6494,787800.0],["2005-09-07",11.5957,11.715,11.4704,11.6494,989300.0],["2005-09-08",11.5897,11.6494,11.4883,11.6016,1066300.0],["2005-09-09",11.6076,11.721,11.5658,11.7091,586700.0],["2005-09-12",11.7449,11.8046,11.6554,11.7687,969300.0],["2005-09-13",11.7747,11.8046,11.4524,11.4584,1618400.0],["2005-09-14",11.4584,11.7389,11.4286,11.7389,1765000.0],["2005-09-15",11.7807,11.9836,11.7807,11.9717,1740100.0],["2005-09-16",12.0254,12.0731,11.8344,12.0373,1658200.0],["2005-09-19",11.9657,12.0373,11.8404,12.0134,1219600.0],["2005-09-20",12.0015,12.4789,11.9896,12.1567,4369900.0],["2005-09-21",12.0075,12.1149,11.727,11.8225,1765100.0],["2005-09-22",11.7568,11.7986,11.6255,11.7986,1091500.0],["2005-09-23",11.8165,11.9657,11.7091,11.8105,1518900.0],["2005-09-26",11.8463,11.9418,11.7568,11.8344,933600.0],["2005-09-27",11.8642,11.8702,11.6971,11.7986,800200.0],["2005-09-28",11.8523,11.9717,11.8105,11.9358,844900.0],["2005-09-29",11.9358,12.1089,11.8821,12.0254,2170400.0],["2005-09-30",12.0433,12.276,11.9239,12.2342,3033300.0],["2005-10-03",12.27,12.4312,12.0671,12.2939,2958700.0],["2005-10-04",12.1746,12.2641,11.7389,11.7866,3049700.0],["2005-10-05",11.7867,11.9597,11.6792,11.9538,2358900.0],["2005-10-06",11.8941,11.9239,11.7329,11.8344,2548300.0],["2005-10-07",11.8463,11.906,11.7508,11.8344,1084900.0],["2005-10-10",11.8165,11.906,11.6315,11.6673,1044700.0],["2005-10-11",11.6733,11.8463,11.5181,11.6494,1359400.0],["2005-10-12",11.6554,11.8105,11.5778,11.6494,1566400.0],["2005-10-13",11.5897,11.6374,11.345,11.536,1639600.0],["2005-10-14",11.536,11.6971,11.5121,11.6195,1409900.0],["2005-10-17",11.7031,11.8463,11.53,11.6315,657700.0],["2005-10-18",11.6554,11.8762,11.6016,11.7449,965400.0],["2005-10-19",11.7031,11.9,11.6792,11.8821,1388500.0],["2005-10-20",11.9,11.9776,11.7031,11.7807,1657700.0],["2005-10-21",11.8404,11.9,11.7329,11.8404,1185700.0],["2005-10-24",11.8344,11.9299,11.7568,11.8762,1754100.0],["2005-10-25",11.8821,11.9358,11.6434,11.6971,1413700.0],["2005-10-26",11.6971,11.7807,11.5837,11.5837,1323000.0],["2005-10-27",11.6526,11.9222,11.6347,11.7605,2088500.0],["2005-10-28",11.7305,11.8923,11.6586,11.8384,1226000.0],["2005-10-31",11.8444,12.2398,11.8444,12.1559,2450900.0],["2005-11-01",12.1739,12.3356,11.9462,12.1739,2125500.0],["2005-11-02",12.5513,13.1324,12.3955,13.0905,8361200.0],["2005-11-03",13.1085,13.3002,12.9587,13.0785,5112700.0],["2005-11-04",13.0905,13.1264,12.8808,12.9946,2518800.0],["2005-11-07",13.0605,13.0725,12.8089,12.9467,2522300.0],["2005-11-08",13.0066,13.0905,12.8928,12.9108,1894000.0],["2005-11-09",12.9108,12.9946,12.8209,12.8508,2575100.0],["2005-11-10",12.9108,12.9707,12.737,12.8389,2214000.0],["2005-11-11",12.9407,12.9587,12.8508,12.9227,990700.0],["2005-11-14",12.9946,13.1085,12.9227,13.0306,1479000.0],["2005-11-15",13.0066,13.1804,13.0006,13.0725,1511900.0],["2005-11-16",13.0725,13.1564,12.9227,13.0066,1323900.0],["2005-11-17",13.1025,13.3002,13.0605,13.3002,1372900.0],["2005-11-18",13.3002,13.456,13.2223,13.3601,1121000.0],["2005-11-21",13.3541,13.408,13.2403,13.3122,813400.0],["2005-11-22",13.2523,13.42,13.2163,13.408,1180300.0],["2005-11-23",13.396,13.5398,13.3002,13.4559,1017300.0],["2005-11-25",13.5818,13.5818,13.2762,13.3122,386500.0],["2005-11-28",13.3122,13.444,13.2403,13.39,1015900.0],["2005-11-29",13.5099,13.5937,13.3901,13.5398,1202400.0],["2005-11-30",13.5218,13.5578,13.1804,13.1804,1836200.0],["2005-12-01",13.3541,13.444,13.2283,13.3361,1927100.0],["2005-12-02",13.2882,13.4559,13.2882,13.42,942400.0],["2005-12-05",13.3601,13.4979,13.0426,13.45,2472900.0],["2005-12-06",13.45,13.45,13.1444,13.1744,1500800.0],["2005-12-07",13.1744,13.3721,13.0905,13.1444,1184200.0],["2005-12-08",13.1204,13.2463,13.0605,13.1324,878400.0],["2005-12-09",13.1923,13.2523,13.0905,13.1564,779000.0],["2005-12-12",13.1564,13.2103,13.0066,13.1564,1313700.0],["2005-12-13",13.1444,13.2043,13.0306,13.1804,1594500.0],["2005-12-14",13.1504,13.2463,13.1205,13.2043,907800.0],["2005-12-15",13.2463,13.3122,13.0366,13.0725,1145600.0],["2005-12-16",13.0725,13.2403,13.0605,13.1025,1341400.0],["2005-12-19",13.0426,13.0486,12.8449,12.9347,1476300.0],["2005-12-20",13.0006,13.1804,12.9467,13.1804,1277000.0],["2005-12-21",13.1804,13.408,13.1504,13.3841,1832500.0],["2005-12-22",13.3841,13.5219,13.3002,13.5219,1494400.0],["2005-12-23",13.5818,13.5997,13.444,13.5159,836100.0],["2005-12-27",13.5698,13.6716,13.456,13.5099,996100.0],["2005-12-28",13.5818,13.6716,13.5219,13.5698,703800.0],["2005-12-29",13.5638,13.7196,13.5638,13.6357,802900.0],["2005-12-30",13.6357,13.6896,13.5698,13.6297,1111500.0],["2006-01-03",13.6896,13.8753,13.5758,13.8693,2165900.0],["2006-01-04",13.8753,14.2348,13.8334,14.0071,4802400.0],["2006-01-05",14.0191,14.121,13.8813,13.9951,4232400.0],["2006-01-06",13.8693,13.8753,13.6477,13.7914,7158400.0],["2006-01-09",13.7855,13.8334,13.7196,13.7735,1259900.0],["2006-01-10",13.7735,13.7795,13.6716,13.7495,1650600.0],["2006-01-11",13.7196,13.8514,13.6896,13.8274,2132600.0],["2006-01-12",13.8274,13.9113,13.7855,13.8633,2286300.0],["2006-01-13",13.8633,13.9173,13.7974,13.8274,1553500.0],["2006-01-17",13.8274,13.8394,13.7016,13.7315,1048300.0],["2006-01-18",13.7375,13.7615,13.4979,13.5398,1029500.0],["2006-01-19",13.5398,13.5758,13.45,13.5278,2051800.0],["2006-01-20",13.4979,13.5278,13.3062,13.3062,1850300.0],["2006-01-23",13.3062,13.4799,13.3062,13.3481,1330500.0],["2006-01-24",13.8394,13.8394,13.2702,13.4799,2252300.0],["2006-01-25",13.5398,13.7435,13.4919,13.5997,1815700.0],["2006-01-26",14.4142,14.6126,14.2519,14.2639,5339400.0],["2006-01-27",14.3661,14.6907,14.3361,14.4563,2675600.0],["2006-01-30",14.0656,14.4924,14.0355,14.4443,3123600.0],["2006-01-31",12.9235,13.0137,11.9798,12.2202,14097500.0],["2006-02-01",12.2322,12.653,12.1421,12.5568,6690900.0],["2006-02-02",12.623,12.6951,12.5388,12.623,5196300.0],["2006-02-03",12.623,12.7492,12.4547,12.5448,4676700.0],["2006-02-06",12.6229,12.7552,12.5869,12.7011,2901300.0],["2006-02-07",12.7131,12.7191,12.5749,12.6109,2208100.0],["2006-02-08",12.653,12.653,12.4607,12.5869,1843300.0],["2006-02-09",12.5749,12.629,12.4366,12.5929,1472100.0],["2006-02-10",12.5929,12.6951,12.5208,12.623,2067400.0],["2006-02-13",12.623,12.647,12.4727,12.5508,1084900.0],["2006-02-14",12.5628,12.6951,12.5328,12.665,2260000.0],["2006-02-15",12.6831,12.7131,12.5929,12.6951,1201800.0],["2006-02-16",12.653,12.7732,12.629,12.7672,1113400.0],["2006-02-17",12.7432,12.8033,12.7372,12.7432,780500.0],["2006-02-21",12.7432,12.7432,12.5208,12.623,1902200.0],["2006-02-22",12.653,12.7672,12.6169,12.7191,8151100.0],["2006-02-23",12.7251,12.7732,12.6049,12.629,1276800.0],["2006-02-24",12.653,12.6831,12.5328,12.659,1223600.0],["2006-02-27",12.6109,12.7131,12.5087,12.6831,2671400.0],["2006-02-28",12.6049,12.647,12.4126,12.4366,2430700.0],["2006-03-01",12.4306,12.4907,12.3044,12.4847,2361900.0],["2006-03-02",12.3705,12.4847,12.2503,12.3825,1976800.0],["2006-03-03",12.3224,12.4126,12.2683,12.3104,2076800.0],["2006-03-06",12.3104,12.4006,12.1962,12.3525,2745100.0],["2006-03-07",12.3344,12.4246,12.2683,12.3945,1385000.0],["2006-03-08",12.4126,12.4787,12.2683,12.4126,2258500.0],["2006-03-09",12.4126,12.4727,12.2924,12.3044,1107600.0],["2006-03-10",12.3224,12.5027,12.3224,12.4186,1774600.0],["2006-03-13",12.4186,12.5027,12.2623,12.3525,1509900.0],["2006-03-14",12.3404,12.5869,12.3104,12.5689,1105400.0],["2006-03-15",12.5929,12.6831,12.4727,12.671,1403500.0],["2006-03-16",12.671,12.6891,12.4667,12.5388,1507600.0],["2006-03-17",12.653,12.7612,12.5989,12.6771,1854300.0],["2006-03-20",12.7552,12.8033,12.6049,12.647,1547700.0],["2006-03-21",12.647,12.647,12.4066,12.4607,1138300.0],["2006-03-22",12.4186,12.5508,12.3825,12.4066,1074700.0],["2006-03-23",12.4066,12.4847,12.3224,12.4306,1822100.0],["2006-03-24",12.4306,12.5027,12.3525,12.4186,1212900.0],["2006-03-27",12.3525,12.4126,12.2683,12.3404,917600.0],["2006-03-28",12.3405,12.3825,12.2503,12.2924,1050900.0],["2006-03-29",12.2623,12.5568,12.2383,12.4667,793100.0],["2006-03-30",12.4426,12.5388,12.3885,12.4306,549900.0],["2006-03-31",12.4306,12.4667,12.2984,12.3104,1199800.0],["2006-04-03",12.3525,12.5508,12.2623,12.3945,1563600.0],["2006-04-04",12.4426,12.5027,12.3885,12.4126,1622300.0],["2006-04-05",12.4126,12.5208,12.3465,12.4426,1415800.0],["2006-04-06",12.3885,12.3945,11.7874,11.8415,4610200.0],["2006-04-07",11.8415,11.9918,11.4628,11.553,3099000.0],["2006-04-10",11.5891,11.7273,11.565,11.7093,1698900.0],["2006-04-11",11.8415,11.8415,11.5771,11.5891,1934700.0],["2006-04-12",11.6432,11.6672,11.547,11.547,1493800.0],["2006-04-13",11.5891,11.6191,11.4148,11.4268,5041500.0],["2006-04-17",11.4809,11.6071,11.4448,11.4568,4792300.0],["2006-04-18",11.565,11.571,11.3667,11.4508,2368800.0],["2006-04-19",11.4508,11.7814,11.4508,11.6732,2273200.0],["2006-04-20",11.5918,11.5918,11.3685,11.5254,3410800.0],["2006-04-21",11.7668,11.815,11.5857,11.6762,3785300.0],["2006-04-24",11.6581,11.8211,11.6219,11.7668,2152900.0],["2006-04-25",11.7668,11.984,11.7185,11.9599,2518600.0],["2006-04-26",12.0081,12.1771,11.984,12.1409,2015400.0],["2006-04-27",12.0081,12.3038,12.0081,12.2797,1996900.0],["2006-04-28",12.1952,12.346,12.165,12.2555,1996300.0],["2006-05-01",12.0624,12.2193,11.9418,11.9418,3622700.0],["2006-05-02",12.0685,12.1952,12.0142,12.1952,2018600.0],["2006-05-03",12.0685,12.2495,12.0323,12.0685,2180700.0],["2006-05-04",11.3504,11.3745,10.4996,11.2176,11967500.0],["2006-05-05",11.0668,11.4168,11.0668,11.3383,3971000.0],["2006-05-08",11.3444,11.4047,10.928,10.9401,5982000.0],["2006-05-09",10.9401,11.0849,10.922,11.0366,3624100.0],["2006-05-10",11.0185,11.097,10.9401,11.0789,2687500.0],["2006-05-11",11.0125,11.0427,10.922,10.934,2336600.0],["2006-05-12",10.9099,10.9582,10.747,10.759,2324000.0],["2006-05-15",10.6987,10.8194,10.6746,10.7409,3406900.0],["2006-05-16",10.7108,10.8918,10.6806,10.8435,4715900.0],["2006-05-17",10.8315,10.8375,10.4815,10.4935,6172000.0],["2006-05-18",10.403,10.6082,10.3668,10.5237,3867300.0],["2006-05-19",10.5418,10.5599,10.3668,10.4091,4340000.0],["2006-05-22",10.3487,10.5478,10.3065,10.5116,3592100.0],["2006-05-23",10.5418,10.5841,10.391,10.5056,2997500.0],["2006-05-24",10.4694,10.6685,10.3608,10.5237,2979500.0],["2006-05-25",10.5478,10.6203,10.4573,10.5237,1157500.0],["2006-05-26",10.6142,10.8194,10.5237,10.7832,2569500.0],["2006-05-30",10.7289,10.7651,10.6263,10.6806,1960800.0],["2006-05-31",10.6987,10.8435,10.6565,10.8375,1672100.0],["2006-06-01",10.8254,10.9763,10.753,10.9702,2356300.0],["2006-06-02",10.934,11.0125,10.8677,10.9702,1360100.0],["2006-06-05",10.9702,10.9702,10.7349,10.7349,1485000.0],["2006-06-06",10.7409,10.7952,10.572,10.7409,1992800.0],["2006-06-07",10.7832,11.103,10.6806,10.922,2210600.0],["2006-06-08",10.9159,11.0064,10.7228,11.0064,2154500.0],["2006-06-09",10.9944,11.0004,10.8435,10.9642,1525600.0],["2006-06-12",10.9883,11.0245,10.8496,10.9461,1555500.0],["2006-06-13",10.8858,10.9401,10.7651,10.8496,2380600.0],["2006-06-14",10.8496,10.922,10.6685,10.6987,1874200.0],["2006-06-15",10.7651,11.103,10.7651,11.0608,1074200.0],["2006-06-16",10.9521,11.0608,10.8918,10.9582,2225100.0],["2006-06-19",11.0064,11.1995,10.7047,10.8254,2885600.0],["2006-06-20",10.8315,11.0728,10.8315,10.9642,2178000.0],["2006-06-21",11.0004,11.0608,10.8858,10.8918,931500.0],["2006-06-22",10.8978,10.8978,10.7711,10.7711,1328600.0],["2006-06-23",10.7349,10.8435,10.6384,10.8133,915900.0],["2006-06-26",10.7832,10.928,10.7711,10.8858,810000.0],["2006-06-27",10.8435,10.934,10.6806,10.6987,1211200.0],["2006-06-28",10.7409,10.8315,10.6806,10.7168,978100.0],["2006-06-29",10.8073,10.9521,10.747,10.9159,1015900.0],["2006-06-30",10.9582,11.0064,10.9039,10.9401,1515700.0],["2006-07-03",10.9702,10.9944,10.7349,10.9461,1091400.0],["2006-07-05",10.8978,10.9401,10.6685,10.6685,1471100.0],["2006-07-06",10.3185,10.5418,10.047,10.4754,3300300.0],["2006-07-07",10.4996,10.4996,10.3125,10.3789,1510100.0],["2006-07-10",10.3789,10.4272,10.2944,10.3065,1148900.0],["2006-07-11",10.3246,10.3668,10.1134,10.2582,1783100.0],["2006-07-12",10.2582,10.2823,10.0108,10.047,2366100.0],["2006-07-13",10.053,10.1556,9.9324,9.9505,1768700.0],["2006-07-14",9.9686,9.9746,9.8418,9.9324,1320200.0],["2006-07-17",9.9505,10.047,9.8841,9.9022,1079900.0],["2006-07-18",9.9082,10.047,9.8358,9.8961,1427900.0],["2006-07-19",9.9324,10.2401,9.9324,10.1918,1551900.0],["2006-07-20",10.1918,10.3185,10.1737,10.1798,914000.0],["2006-07-21",10.1979,10.2582,10.1194,10.1254,1882000.0],["2006-07-24",10.1556,10.2039,10.047,10.0651,1104200.0],["2006-07-25",10.1013,10.1375,9.9806,10.0229,1908700.0],["2006-07-26",10.0289,10.1375,9.9987,10.1073,1972200.0],["2006-07-27",10.1104,10.1225,9.8922,9.9103,2159900.0],["2006-07-28",9.9346,10.0013,9.8558,9.8679,1458000.0],["2006-07-31",9.8437,9.9528,9.7891,9.8376,2332200.0],["2006-08-01",9.8558,10.0558,9.8255,10.0498,2135900.0],["2006-08-02",10.0861,10.2013,9.9588,10.0619,1614000.0],["2006-08-03",10.274,10.2801,9.971,10.1043,4615500.0],["2006-08-04",10.1831,10.2437,9.9285,9.971,2077500.0],["2006-08-07",9.9891,9.9891,9.8437,9.874,1708500.0],["2006-08-08",9.9285,9.977,9.8376,9.8982,1602100.0],["2006-08-09",10.0619,10.4922,10.0558,10.2437,7142500.0],["2006-08-10",10.2437,10.4377,10.171,10.4013,1747400.0],["2006-08-11",10.3528,10.4134,10.2377,10.3286,1922500.0],["2006-08-14",10.4195,10.5044,10.2255,10.2619,1739400.0],["2006-08-15",10.5104,10.7226,10.4801,10.6438,2353100.0],["2006-08-16",10.6802,10.8681,10.6802,10.8681,1392400.0],["2006-08-17",10.8681,11.0499,10.8559,11.0499,1375700.0],["2006-08-18",11.0499,11.062,10.9287,11.0196,1907200.0],["2006-08-21",11.0196,11.0438,10.959,11.0196,1118300.0],["2006-08-22",11.0256,11.1044,10.9893,11.0802,1659500.0],["2006-08-23",11.0802,11.1408,11.0256,11.1347,1321100.0],["2006-08-24",11.1893,11.2196,11.159,11.2196,1573800.0],["2006-08-25",11.2135,11.2499,11.1469,11.2499,1383900.0],["2006-08-28",11.2499,11.4257,11.2257,11.3651,1388000.0],["2006-08-29",11.4075,11.456,11.3045,11.4378,1470500.0],["2006-08-30",11.4863,11.4863,11.3833,11.4378,1104800.0],["2006-08-31",11.4499,11.4863,11.3651,11.4863,1929500.0],["2006-09-01",11.5106,11.5287,11.4439,11.5287,1199900.0],["2006-09-05",11.5166,11.559,11.4681,11.5106,1693600.0],["2006-09-06",11.4924,11.5469,11.3105,11.3711,1290900.0],["2006-09-07",11.3348,11.4136,11.3045,11.3893,1123700.0],["2006-09-08",11.4196,11.4802,11.2984,11.4621,977500.0],["2006-09-11",11.4681,11.4924,11.4014,11.4499,1333500.0],["2006-09-12",11.4924,11.656,11.456,11.6378,1314600.0],["2006-09-13",11.559,11.6318,11.5348,11.559,1005700.0],["2006-09-14",11.5712,11.6015,11.4802,11.5166,1057900.0],["2006-09-15",11.6378,11.6985,11.5772,11.6985,1644700.0],["2006-09-18",11.6985,11.7288,11.4924,11.5348,1076800.0],["2006-09-19",11.5348,11.5348,11.456,11.5166,881800.0],["2006-09-20",11.5954,11.7045,11.5772,11.7045,1584600.0],["2006-09-21",11.7045,11.7045,11.6075,11.6378,839300.0],["2006-09-22",11.6075,11.65,11.5348,11.6257,649500.0],["2006-09-25",11.6803,11.7954,11.6257,11.7469,1122000.0],["2006-09-26",11.8076,11.9894,11.7106,11.9773,1829300.0],["2006-09-27",11.9348,11.953,11.7469,11.8076,1250100.0],["2006-09-28",11.8439,11.8985,11.8076,11.8803,1050300.0],["2006-09-29",11.9045,11.947,11.7227,11.753,1134600.0],["2006-10-02",11.7591,11.8015,11.6378,11.7288,1063900.0],["2006-10-03",11.7106,11.9227,11.6863,11.7954,1517300.0],["2006-10-04",11.8076,12.0621,11.656,12.0561,1542300.0],["2006-10-05",12.0621,12.0925,11.8924,12.0318,1973100.0],["2006-10-06",12.0318,12.1652,11.9894,12.1288,1050000.0],["2006-10-09",12.1228,12.147,12.0379,12.147,721200.0],["2006-10-10",12.1227,12.1227,11.8803,11.9106,1050400.0],["2006-10-11",11.9106,12.0743,11.8742,12.0621,947700.0],["2006-10-12",12.1228,12.147,11.9894,12.05,947900.0],["2006-10-13",12.1349,13.6866,12.1167,13.1653,12715000.0],["2006-10-16",12.9713,12.9774,12.6683,12.8077,3793400.0],["2006-10-17",12.9229,12.9895,12.5774,12.6319,2485600.0],["2006-10-18",12.6925,12.7107,12.5713,12.6259,1404900.0],["2006-10-19",12.6319,12.6319,12.4864,12.5167,1613600.0],["2006-10-20",12.5895,12.6501,12.4743,12.4986,1067000.0],["2006-10-23",12.5107,12.644,12.4379,12.6077,856700.0],["2006-10-24",12.5471,12.5471,12.2925,12.3107,1512400.0],["2006-10-25",12.3713,12.444,12.2137,12.3046,1331300.0],["2006-10-26",12.3563,12.5023,12.3198,12.4597,1375100.0],["2006-10-27",12.4537,12.4537,12.2042,12.2164,1283200.0],["2006-10-30",12.2286,12.4171,12.1069,12.2955,1647900.0],["2006-10-31",12.2468,12.2894,11.9974,12.0339,1518900.0],["2006-11-01",12.1312,12.4719,12.0521,12.1434,2179600.0],["2006-11-02",12.4111,12.7335,12.3076,12.551,2805600.0],["2006-11-03",12.551,12.6057,12.2225,12.3198,1763700.0],["2006-11-06",12.3198,12.6422,12.265,12.6362,1448400.0],["2006-11-07",12.5936,12.7092,12.4476,12.4719,1606600.0],["2006-11-08",12.478,12.5875,12.4111,12.5875,1487700.0],["2006-11-09",12.6666,12.6666,12.4415,12.4415,1020000.0],["2006-11-10",12.5571,12.6483,12.3989,12.4719,747700.0],["2006-11-13",12.5084,12.6179,12.4354,12.4902,698000.0],["2006-11-14",12.4902,12.6179,12.3563,12.4902,1478000.0],["2006-11-15",12.5388,12.7213,12.5145,12.6118,1291000.0],["2006-11-16",12.7031,12.843,12.6605,12.7761,1269100.0],["2006-11-17",12.7153,12.8734,12.7153,12.7639,1195300.0],["2006-11-20",12.6848,12.7335,12.5206,12.7031,1287000.0],["2006-11-21",12.77,12.8004,12.551,12.5692,839000.0],["2006-11-22",12.5449,12.6423,12.4902,12.5145,765300.0],["2006-11-24",12.4962,12.5327,12.4597,12.4597,393500.0],["2006-11-27",12.4354,12.4537,12.1312,12.1495,1606900.0],["2006-11-28",12.1495,12.2772,12.1434,12.1555,1644100.0],["2006-11-29",12.2468,12.3381,12.1799,12.2894,1203400.0],["2006-11-30",12.2894,12.4962,12.2164,12.4597,2066100.0],["2006-12-01",12.4719,12.4962,12.1555,12.265,1572500.0],["2006-12-04",12.3198,12.4111,12.2529,12.405,865000.0],["2006-12-05",12.3989,12.4597,12.3746,12.4597,608500.0],["2006-12-06",12.4597,12.5388,12.3867,12.4476,879500.0],["2006-12-07",12.4415,12.5206,12.4111,12.4415,603300.0],["2006-12-08",12.4719,12.5449,12.405,12.478,766700.0],["2006-12-11",12.4719,12.551,12.3685,12.5084,2327300.0],["2006-12-12",12.4962,12.5388,12.4111,12.4841,878600.0],["2006-12-13",12.5571,12.5753,12.4111,12.4171,731500.0],["2006-12-14",12.3685,12.478,12.186,12.2346,3158900.0],["2006-12-15",12.4719,12.7213,12.1069,12.2285,1985800.0],["2006-12-18",12.2894,12.3624,12.1981,12.2772,711000.0],["2006-12-19",12.2346,12.3746,12.2225,12.3685,1109000.0],["2006-12-20",12.3624,12.4658,12.3381,12.4232,650800.0],["2006-12-21",12.4232,12.4962,12.3867,12.4597,1102600.0],["2006-12-22",12.4962,12.5023,12.3502,12.4658,898000.0],["2006-12-26",12.4658,12.624,12.4354,12.5875,701800.0],["2006-12-27",12.6483,12.7335,12.5875,12.6909,911600.0],["2006-12-28",12.6544,12.7092,12.6301,12.6909,826600.0],["2006-12-29",12.6848,12.7153,12.624,12.6422,1203600.0],["2007-01-03",12.9343,12.9343,12.4962,12.6483,1683100.0],["2007-01-04",12.6483,12.7518,12.5692,12.7153,1381000.0],["2007-01-05",12.7213,12.8004,12.5449,12.5449,1444900.0],["2007-01-08",12.5388,12.6118,12.5145,12.5632,1540500.0],["2007-01-09",12.551,12.5936,12.0825,12.4719,1559900.0],["2007-01-10",12.3989,12.4354,12.3441,12.3746,1186500.0],["2007-01-11",12.3806,12.5327,12.3806,12.4597,2150000.0],["2007-01-12",12.4171,12.478,12.3563,12.4476,1454600.0],["2007-01-16",12.4354,12.5449,12.4111,12.4536,1484500.0],["2007-01-17",12.4111,12.4415,12.2894,12.3198,2772400.0],["2007-01-18",12.3928,12.4232,12.3137,12.3259,1531500.0],["2007-01-19",12.3502,12.3867,12.2833,12.3016,1505300.0],["2007-01-22",12.2711,12.3137,12.186,12.2285,2000600.0],["2007-01-23",12.2468,12.3137,12.2103,12.3016,1336000.0],["2007-01-24",12.2894,12.4293,12.2529,12.4171,1545600.0],["2007-01-25",12.4202,12.4202,12.2004,12.2614,2258800.0],["2007-01-26",12.2614,12.3042,12.1271,12.176,1975500.0],["2007-01-29",12.1393,12.3164,12.0844,12.1698,2021400.0],["2007-01-30",12.8537,13.5865,12.7927,13.4461,8158800.0],["2007-01-31",13.4644,13.4888,13.3117,13.4338,1978600.0],["2007-02-01",13.4338,13.501,13.2934,13.4522,2300900.0],["2007-02-02",13.4399,13.6048,13.4155,13.4399,3241900.0],["2007-02-05",13.3728,13.4644,13.3422,13.4155,1158700.0],["2007-02-06",13.4705,13.7331,13.4155,13.6476,2081800.0],["2007-02-07",13.6476,13.9712,13.5987,13.8124,2559200.0],["2007-02-08",13.4338,13.556,13.3728,13.4461,2039600.0],["2007-02-09",13.4522,13.5743,13.2751,13.2873,1066400.0],["2007-02-12",13.3422,13.4338,13.2384,13.3361,1736500.0],["2007-02-13",13.4033,13.4766,13.3117,13.4705,929300.0],["2007-02-14",13.4644,13.5987,13.4644,13.5132,862800.0],["2007-02-15",13.4522,13.5499,13.3117,13.3972,1291300.0],["2007-02-16",13.3423,13.4827,13.33,13.3911,924600.0],["2007-02-20",13.4094,13.4277,13.2568,13.3484,912800.0],["2007-02-21",13.2507,13.3728,13.2262,13.2995,910500.0],["2007-02-22",13.2934,13.4155,13.2201,13.2812,578600.0],["2007-02-23",13.2323,13.3056,13.1713,13.2568,1360100.0],["2007-02-26",13.2445,13.3422,13.1407,13.2079,2209200.0],["2007-02-27",13.1468,13.3056,12.756,12.8049,2199200.0],["2007-02-28",12.7988,13.1346,12.756,13.0736,2607100.0],["2007-03-01",12.9209,13.1163,12.7133,13.0614,1882200.0],["2007-03-02",13.0186,13.0492,12.8965,12.9453,1424500.0],["2007-03-05",12.9026,13.043,12.7438,12.8843,1600600.0],["2007-03-06",12.9453,13.0858,12.8293,13.0797,1920900.0],["2007-03-07",12.9881,13.1468,12.9209,13.1346,1448800.0],["2007-03-08",13.2079,13.4094,13.153,13.33,1877100.0],["2007-03-09",13.4338,13.4949,13.3361,13.3911,1276100.0],["2007-03-12",13.7392,13.8002,13.4644,13.6476,2045400.0],["2007-03-13",13.5254,13.5682,13.2934,13.3239,1882300.0],["2007-03-14",13.3239,13.3911,13.0553,13.3361,1832400.0],["2007-03-15",13.3545,13.6415,13.2995,13.5987,1056300.0],["2007-03-16",13.5743,13.7208,13.4888,13.5132,1808000.0],["2007-03-19",13.5377,13.8063,13.5377,13.7392,749100.0],["2007-03-20",13.7453,13.8491,13.672,13.8491,1335400.0],["2007-03-21",13.843,14.2399,13.7575,14.1544,1577200.0],["2007-03-22",14.1422,14.246,14.02,14.1238,1420100.0],["2007-03-23",14.1055,14.2704,14.075,14.2093,1321400.0],["2007-03-26",14.1727,14.2887,14.0017,14.2093,811800.0],["2007-03-27",14.1849,14.1849,13.9712,14.0262,1185300.0],["2007-03-28",13.9285,13.9468,13.7025,13.7575,1725800.0],["2007-03-29",14.1239,14.1239,13.8185,14.0017,1674600.0],["2007-03-30",13.9834,14.1361,13.7941,14.0628,1807400.0],["2007-04-02",14.0506,14.307,13.9407,14.2826,1695700.0],["2007-04-03",14.3193,14.7162,14.2643,14.704,2479600.0],["2007-04-04",14.7162,14.8505,14.6185,14.704,2072000.0],["2007-04-05",14.6368,14.6368,14.4658,14.5024,1951700.0],["2007-04-09",14.5635,14.6673,14.533,14.6429,1641500.0],["2007-04-10",14.6246,14.6734,14.478,14.6429,1500600.0],["2007-04-11",14.6246,14.7467,14.5024,14.6673,1456400.0],["2007-04-12",14.6795,14.7223,14.4475,14.7223,2375100.0],["2007-04-13",15.2535,15.2535,14.4963,14.8139,1536600.0],["2007-04-16",14.704,15.0032,14.6001,14.9604,1546100.0],["2007-04-17",15.0825,15.2902,15.0825,15.1741,1998800.0],["2007-04-18",15.1741,15.2963,15.0948,15.2047,1069300.0],["2007-04-19",15.7237,15.7237,15.0398,15.1253,2264000.0],["2007-04-20",15.3085,15.4489,15.1192,15.4245,2279700.0],["2007-04-23",15.4245,15.5894,15.2169,15.2474,1872200.0],["2007-04-24",15.4428,15.4428,15.0337,15.1802,1813300.0],["2007-04-25",15.4733,15.571,15.2413,15.5344,1427700.0],["2007-04-26",15.2251,15.5375,15.1945,15.2496,2484300.0],["2007-04-27",15.2313,15.317,15.1394,15.2741,1402500.0],["2007-04-30",15.3109,15.4027,15.17,15.2374,2031300.0],["2007-05-01",15.2435,15.2619,14.9985,15.1455,1887000.0],["2007-05-02",15.0965,15.3782,15.0598,15.2619,2300600.0],["2007-05-03",16.4133,17.2707,15.8682,16.7378,9539400.0],["2007-05-04",16.7011,17.1176,16.6705,16.8848,5622600.0],["2007-05-07",16.8113,16.9032,16.6215,16.7562,2047200.0],["2007-05-08",16.6582,16.7501,16.5112,16.6399,3158400.0],["2007-05-09",16.6215,16.6215,16.4071,16.548,3336900.0],["2007-05-10",16.4745,16.5235,16.1744,16.1744,2384300.0],["2007-05-11",16.1928,16.4867,16.1928,16.4561,1994800.0],["2007-05-14",16.5725,16.7501,16.2785,16.3765,2230900.0],["2007-05-15",16.4684,16.6031,16.3091,16.3459,2066800.0],["2007-05-16",16.3643,16.6337,16.303,16.6031,2554700.0],["2007-05-17",16.7133,16.7746,16.6276,16.7501,2095000.0],["2007-05-18",16.7623,16.7807,16.5725,16.646,2852100.0],["2007-05-21",16.646,16.8358,16.6031,16.7317,3113000.0],["2007-05-22",16.7133,16.7991,16.597,16.7195,1434000.0],["2007-05-23",16.7256,16.7685,16.4561,16.4684,1225300.0],["2007-05-24",16.4684,16.5419,16.3214,16.3275,1263000.0],["2007-05-25",16.3214,16.3581,16.1989,16.2234,1065700.0],["2007-05-29",15.7763,15.9846,15.5375,15.9294,2897700.0],["2007-05-30",15.9355,16.2111,15.9294,16.1989,2417400.0],["2007-05-31",16.2602,16.3091,16.1499,16.254,1965600.0],["2007-06-01",16.254,16.3398,16.1805,16.3153,1351000.0],["2007-06-04",16.2111,16.2969,16.1499,16.2969,1145000.0],["2007-06-05",16.1622,16.2969,16.107,16.1438,1446500.0],["2007-06-06",16.1438,16.1438,15.8253,15.8314,1878700.0],["2007-06-07",16.2601,16.3459,15.562,15.562,1212100.0],["2007-06-08",15.5252,15.8376,15.4701,15.8314,1443400.0],["2007-06-11",15.7518,16.0213,15.6722,15.9417,1350700.0],["2007-06-12",15.8131,15.9662,15.7579,15.7579,2027000.0],["2007-06-13",15.8621,15.9784,15.7518,15.9784,2022800.0],["2007-06-14",15.9784,16.0764,15.9662,16.0397,1772500.0],["2007-06-15",16.1866,16.2295,16.0458,16.1254,2089900.0],["2007-06-18",16.0642,16.1009,15.7947,16.0764,1038700.0],["2007-06-19",16.0764,16.2663,16.0458,16.2234,1748000.0],["2007-06-20",16.2295,16.3091,16.0274,16.058,1356100.0],["2007-06-21",16.058,16.0764,15.7457,16.0274,1096400.0],["2007-06-22",15.9233,15.9968,15.7886,15.8131,1648400.0],["2007-06-25",15.7824,16.058,15.5436,15.7824,1477100.0],["2007-06-26",15.9049,15.9172,15.6477,15.8253,1557000.0],["2007-06-27",15.66,15.8866,15.5068,15.8743,1048400.0],["2007-06-28",15.8804,16.1254,15.7273,16.0825,2127800.0],["2007-06-29",16.1009,16.156,15.9111,15.9907,1696000.0],["2007-07-02",16.0458,16.1438,16.0335,16.1009,2054400.0],["2007-07-03",16.1132,16.2418,16.0274,16.2418,1510000.0],["2007-07-05",16.254,16.2846,16.0152,16.0764,804300.0],["2007-07-06",16.3826,16.3826,15.9417,16.0642,975600.0],["2007-07-09",16.0703,16.1989,15.9723,16.1622,1081100.0],["2007-07-10",16.0764,16.0764,15.6477,15.6477,1719600.0],["2007-07-11",15.6171,15.7702,15.562,15.6906,3252600.0],["2007-07-12",15.8131,16.1683,15.6906,16.1499,1820400.0],["2007-07-13",16.1622,16.2356,15.9784,16.1377,1267900.0],["2007-07-16",16.0764,16.1989,15.9294,15.9356,1309200.0],["2007-07-17",16.009,16.0458,15.8008,15.9172,899100.0],["2007-07-18",15.7641,15.8743,15.4823,15.8008,3091800.0],["2007-07-19",15.8927,16.0152,15.8008,15.9845,1061400.0],["2007-07-20",15.9662,15.9662,15.5191,15.66,2748800.0],["2007-07-23",15.7396,15.9049,15.66,15.8253,1382800.0],["2007-07-24",15.5926,15.6661,15.1088,15.1945,2257800.0],["2007-07-25",15.3721,15.5803,15.2006,15.4211,2336800.0],["2007-07-26",15.3628,15.3628,14.4966,14.9512,3259100.0],["2007-07-27",14.8713,14.9573,14.4414,14.4598,2816400.0],["2007-07-30",14.4598,14.7178,14.2632,14.6318,2167100.0],["2007-07-31",14.8099,15.1478,14.7424,14.9266,3003800.0],["2007-08-01",14.5949,14.8283,14.0605,14.7362,4423500.0],["2007-08-02",15.4488,16.0999,15.1416,15.6576,4560600.0],["2007-08-03",15.6699,15.7682,14.5274,14.5519,3841400.0],["2007-08-06",14.6932,15.7743,14.6011,15.7313,4226100.0],["2007-08-07",15.6085,15.7989,15.1478,15.3259,4502500.0],["2007-08-08",15.3689,15.4487,14.2386,14.8775,5476300.0],["2007-08-09",14.6441,14.7116,13.5261,14.3001,4696000.0],["2007-08-10",14.2202,14.9266,13.9499,14.6625,2360300.0],["2007-08-13",14.9389,15.504,14.7055,14.7423,2318700.0],["2007-08-14",14.9512,15.1478,14.6441,14.6932,2970000.0],["2007-08-15",14.6994,15.2829,14.5151,14.6379,3787600.0],["2007-08-16",14.6379,15.1293,14.0114,14.7055,3098300.0],["2007-08-17",15.0003,15.3628,14.5274,15.2645,3115000.0],["2007-08-20",15.2215,15.3382,14.8283,15.1908,2280900.0],["2007-08-21",15.0556,15.3996,15.0249,15.2522,1526700.0],["2007-08-22",15.3996,15.4549,15.2522,15.3812,2866200.0],["2007-08-23",15.4057,15.4733,15.2522,15.332,2725400.0],["2007-08-24",15.3566,15.5532,15.1723,15.5348,1374400.0],["2007-08-27",15.5225,15.6515,15.2952,15.3075,1402100.0],["2007-08-28",15.2583,15.2952,14.5519,14.5765,1942800.0],["2007-08-29",14.6932,15.2276,14.6133,15.1908,1558800.0],["2007-08-30",15.0495,15.1478,14.8468,14.9819,1618600.0],["2007-08-31",15.1969,15.2583,14.9082,15.0311,1956700.0],["2007-09-04",15.0925,15.3935,14.9573,15.3259,1705600.0],["2007-09-05",15.16,15.3013,15.0065,15.2276,2439300.0],["2007-09-06",15.2153,15.6883,14.9143,15.0003,1157400.0],["2007-09-07",14.7976,15.0003,14.6809,14.7731,1398100.0],["2007-09-10",14.8652,14.9451,14.5028,14.7792,1651400.0],["2007-09-11",14.9512,14.9696,14.6625,14.8345,1924400.0],["2007-09-12",14.8038,14.8713,14.6379,14.6871,2410500.0],["2007-09-13",14.7423,14.7976,14.5765,14.6871,1646800.0],["2007-09-14",14.5642,14.7055,14.4659,14.6441,1071800.0],["2007-09-17",14.5642,14.5949,14.4168,14.5396,889800.0],["2007-09-18",14.6748,15.0741,14.6502,15.0679,2486700.0],["2007-09-19",15.16,15.3689,15.0556,15.2276,3147100.0],["2007-09-20",15.2706,15.2706,14.9328,14.9451,1624300.0],["2007-09-21",14.9573,15.2399,14.8898,15.0433,3206300.0],["2007-09-24",14.9819,15.0556,14.8468,14.8529,1807900.0],["2007-09-25",14.5274,14.8959,14.4107,14.8406,2503400.0],["2007-09-26",14.8591,15.0802,14.8591,14.8836,2278200.0],["2007-09-27",15.0065,15.0741,14.9451,15.0249,2681300.0],["2007-09-28",14.9021,15.0802,14.9021,15.0311,2738800.0],["2007-10-01",15.1048,15.418,15.0372,15.3566,3480800.0],["2007-10-02",15.4058,15.547,15.3812,15.5225,2777100.0],["2007-10-03",15.4058,15.504,15.3075,15.3566,1891900.0],["2007-10-04",15.461,15.5655,15.3873,15.4365,1218400.0],["2007-10-05",15.5716,15.8726,15.547,15.762,1935700.0],["2007-10-08",15.8357,15.8357,15.5655,15.7252,1262600.0],["2007-10-09",15.8296,15.9095,15.7313,15.9095,2364100.0],["2007-10-10",15.7252,16.3824,15.5593,15.5778,2171900.0],["2007-10-11",15.4856,15.8849,15.4856,15.5225,1827200.0],["2007-10-12",15.4488,15.6392,15.4488,15.5593,1429700.0],["2007-10-15",15.5225,15.5286,15.0986,15.2092,1630300.0],["2007-10-16",15.1355,15.203,14.8161,14.9328,2444300.0],["2007-10-17",15.246,15.246,14.8959,15.0802,2201100.0],["2007-10-18",14.8591,15.0495,14.6625,14.8222,1632400.0],["2007-10-19",14.4905,14.7976,14.2079,14.2141,2816200.0],["2007-10-22",14.2079,14.5704,14.0421,14.5028,1623700.0],["2007-10-23",14.4536,15.0003,14.3369,14.5458,1100200.0],["2007-10-24",14.5274,14.5642,14.0789,14.2202,2098400.0],["2007-10-25",14.2541,14.3404,13.7796,14.0877,1712000.0],["2007-10-26",14.4205,14.9012,14.1124,14.5253,1637300.0],["2007-10-29",14.6362,14.6424,14.1062,14.1678,1443000.0],["2007-10-30",14.1617,14.2849,14.0138,14.0507,1415200.0],["2007-10-31",14.1802,14.439,14.0877,14.3835,1839400.0],["2007-11-01",15.9796,16.0782,15.2709,15.6037,10362700.0],["2007-11-02",15.6222,15.8564,15.2093,15.4743,4832400.0],["2007-11-05",15.3264,15.6345,15.1847,15.3942,3117300.0],["2007-11-06",15.5483,15.8811,15.3511,15.5729,3742400.0],["2007-11-07",15.3264,15.4928,14.9258,14.9751,3514100.0],["2007-11-08",14.9875,15.1723,14.5684,14.8827,3853700.0],["2007-11-09",14.6547,14.9505,14.5684,14.6917,3087200.0],["2007-11-12",14.5438,15.3819,14.5438,15.1169,5850500.0],["2007-11-13",15.2278,15.4682,15.2032,15.4065,3799200.0],["2007-11-14",15.6284,15.7147,15.2956,15.3264,4820500.0],["2007-11-15",15.234,15.462,14.4945,14.8396,3823700.0],["2007-11-16",15.3511,15.653,14.5561,14.8396,3405900.0],["2007-11-19",14.7225,15.3387,14.5253,14.7594,4194100.0],["2007-11-20",14.7903,14.9628,14.4143,14.6547,3238900.0],["2007-11-21",14.5068,14.5376,14.0816,14.0877,2070500.0],["2007-11-23",14.3466,14.5314,14.1062,14.439,832400.0],["2007-11-26",14.4452,14.5068,14.0754,14.1124,2524200.0],["2007-11-27",14.2788,14.6547,14.174,14.6485,2419300.0],["2007-11-28",14.6485,15.388,14.6485,15.3449,3195000.0],["2007-11-29",15.3572,15.388,15.0737,15.2648,2055600.0],["2007-11-30",15.4065,15.9119,15.1662,15.3079,3017500.0],["2007-12-03",15.2463,15.3757,14.9751,15.1477,2636200.0],["2007-12-04",15.0429,15.3634,14.969,15.2155,2646300.0],["2007-12-05",15.388,15.5914,15.3079,15.4743,2252600.0],["2007-12-06",15.4681,15.7393,15.3634,15.7393,2205200.0],["2007-12-07",15.7763,15.8564,15.653,15.8071,2273400.0],["2007-12-10",15.8626,16.0721,15.6715,15.8749,2687300.0],["2007-12-11",15.8687,15.8687,14.8765,14.932,3501400.0],["2007-12-12",15.2956,15.5359,14.5869,14.9074,3286400.0],["2007-12-13",14.8272,15.0553,14.6054,15.0244,2528600.0],["2007-12-14",14.7841,14.9012,14.4082,14.4082,2236300.0],["2007-12-17",14.3157,14.6855,14.2418,14.476,2192600.0],["2007-12-18",14.63,14.6855,14.0569,14.402,1975700.0],["2007-12-19",14.5191,14.63,14.2788,14.4945,1612900.0],["2007-12-20",14.63,14.63,14.1124,14.3959,1704400.0],["2007-12-21",14.6609,14.7102,14.365,14.6547,2454000.0],["2007-12-24",14.5499,15.0429,14.5499,15.0183,472900.0],["2007-12-26",14.9197,14.9936,14.6855,14.7903,829300.0],["2007-12-27",14.7903,14.8765,14.6424,14.6855,1363400.0],["2007-12-28",14.7348,14.9074,14.6732,14.7163,1149400.0],["2007-12-31",14.6424,14.7718,14.5253,14.6608,1216800.0],["2008-01-02",14.6177,14.7163,14.2788,14.4082,2104000.0],["2008-01-03",14.4267,14.5931,14.2726,14.4698,1861700.0],["2008-01-04",14.365,14.4205,13.7056,13.7611,3247300.0],["2008-01-07",13.9213,13.9213,13.3359,13.7488,2739400.0],["2008-01-08",13.8042,13.9275,13.3297,13.3544,2522800.0],["2008-01-09",13.2681,13.6255,13.2065,13.5886,2729700.0],["2008-01-10",13.6502,14.1555,13.3605,13.9337,2617500.0],["2008-01-11",13.8351,14.0323,13.6379,13.8104,1856700.0],["2008-01-14",13.8412,14.0014,13.7118,13.9337,1252700.0],["2008-01-15",13.7488,13.8659,13.453,13.5023,1589900.0],["2008-01-16",13.416,13.9521,13.416,13.718,3657200.0],["2008-01-17",13.6009,13.7241,12.9908,13.0278,3423600.0],["2008-01-18",13.0894,13.2373,12.5656,12.7073,3671500.0],["2008-01-22",12.3191,13.1818,12.0232,12.7936,3638100.0],["2008-01-23",12.4423,13.3605,11.8445,12.4423,6053100.0],["2008-01-24",12.5196,12.897,12.3774,12.8537,4442800.0],["2008-01-25",12.9897,13.497,12.5629,12.7299,3019900.0],["2008-01-28",12.7299,12.9217,12.4021,12.8969,4325700.0],["2008-01-29",13.299,13.8743,13.2557,13.6516,5673200.0],["2008-01-30",13.5712,14.233,13.565,13.7196,4662400.0],["2008-01-31",13.4784,14.1897,13.2557,13.9918,3827900.0],["2008-02-01",14.0908,14.5114,13.9732,14.4619,2690100.0],["2008-02-04",14.4372,14.6104,14.3506,14.4928,2853100.0],["2008-02-05",13.9918,14.3196,13.9299,13.9794,3244800.0],["2008-02-06",14.0413,14.431,13.7815,14.0846,3533900.0],["2008-02-07",13.9547,14.4372,13.8372,14.3382,4036600.0],["2008-02-08",14.2269,14.2269,13.8619,14.0351,4838300.0],["2008-02-11",13.9671,13.998,13.5774,13.7382,2507200.0],["2008-02-12",13.8681,14.4,13.8681,14.3011,2702400.0],["2008-02-13",14.4928,14.5794,14.1835,14.5361,2591900.0],["2008-02-14",14.5176,14.5299,14.1959,14.264,2839300.0],["2008-02-15",14.1897,14.5732,14.0227,14.5114,2511000.0],["2008-02-19",14.765,14.932,14.4743,14.7279,3695500.0],["2008-02-20",14.6227,14.9877,14.499,14.932,3408400.0],["2008-02-21",14.9011,15.0928,14.6598,14.6846,3116900.0],["2008-02-22",14.7403,14.9011,14.3877,14.9011,2571400.0],["2008-02-25",14.9011,14.9815,14.5423,14.8763,12968800.0],["2008-02-26",14.7341,14.9939,14.6598,14.8701,3049700.0],["2008-02-27",14.7526,15.1547,14.7155,14.9877,2229300.0],["2008-02-28",14.7897,14.8516,14.499,14.5299,2234300.0],["2008-02-29",14.3629,14.4124,14.1279,14.1712,2717700.0],["2008-03-03",14.165,14.2083,13.8928,14.1031,2226600.0],["2008-03-04",13.8681,14.0846,13.7567,14.0104,4330400.0],["2008-03-05",14.0846,14.1959,13.732,13.8433,3883100.0],["2008-03-06",13.8124,13.8681,13.5031,13.5031,3180300.0],["2008-03-07",13.3856,13.7629,13.1877,13.4598,2972400.0],["2008-03-10",13.4475,13.6145,13.2866,13.3609,2892900.0],["2008-03-11",13.5836,14.1712,13.2557,13.5836,4002200.0],["2008-03-12",13.5588,13.6578,13.3114,13.3176,3659300.0],["2008-03-13",13.0701,13.4165,13.0021,13.299,4374500.0],["2008-03-14",13.3176,13.3547,12.8908,13.0454,6223300.0],["2008-03-17",12.6681,13.2495,12.6681,12.9774,5045600.0],["2008-03-18",13.2062,13.5835,13.0887,13.3671,4537400.0],["2008-03-19",13.5526,13.5588,13.1877,13.2372,4138700.0],["2008-03-20",13.2928,13.497,13.2433,13.466,4838300.0],["2008-03-24",13.565,13.6825,13.4722,13.5279,2732300.0],["2008-03-25",13.5526,13.6145,13.398,13.5341,2755800.0],["2008-03-26",13.4537,13.7567,13.3732,13.565,4530500.0],["2008-03-27",13.6083,13.6763,13.4165,13.4537,3558800.0],["2008-03-28",13.5897,13.633,13.4165,13.4598,3716000.0],["2008-03-31",13.5464,13.7011,13.3856,13.6145,3781600.0],["2008-04-01",13.7939,14.0351,13.5835,14.0227,4893600.0],["2008-04-02",14.0598,14.2887,13.9671,14.0846,4100700.0],["2008-04-03",14.0289,14.3506,13.9918,14.3258,2854800.0],["2008-04-04",14.3011,14.3753,14.1712,14.2392,2508600.0],["2008-04-07",14.2578,14.4433,14.2207,14.3073,2609500.0],["2008-04-08",14.2083,14.4433,14.1588,14.3506,2299600.0],["2008-04-09",14.3073,14.4743,14.1526,14.1526,1951400.0],["2008-04-10",14.1341,14.2454,14.0537,14.165,2151200.0],["2008-04-11",14.0413,14.1959,13.9114,13.9176,1999800.0],["2008-04-14",13.9361,13.9732,13.8186,13.8619,1665300.0],["2008-04-15",13.9794,14.0104,13.8186,13.9671,1659900.0],["2008-04-16",14.097,14.5609,14.0722,14.5423,2943500.0],["2008-04-17",14.5238,14.7403,14.4866,14.5547,3550400.0],["2008-04-18",14.8392,14.8701,14.4619,14.5361,2418600.0],["2008-04-21",14.4433,14.5052,14.3135,14.3196,2130900.0],["2008-04-22",14.264,14.3196,14.1588,14.2021,2244000.0],["2008-04-23",14.1774,14.2763,14.066,14.1835,2508500.0],["2008-04-24",14.1494,14.4907,14.0812,14.4039,2821900.0],["2008-04-25",14.5218,14.8259,14.4039,14.7576,2363900.0],["2008-04-28",14.6769,14.8879,14.6025,14.7328,2127700.0],["2008-04-29",14.7452,14.7948,14.6397,14.6955,1678900.0],["2008-04-30",14.6397,14.6397,14.2487,14.4039,4113200.0],["2008-05-01",14.8321,15.0927,14.348,15.0431,4821500.0],["2008-05-02",15.2603,15.5085,15.223,15.4092,3827200.0],["2008-05-05",15.2603,15.4216,15.1858,15.3347,2953600.0],["2008-05-06",15.1299,15.3968,15.1051,15.3409,2554000.0],["2008-05-07",15.4278,15.434,14.801,14.8383,2594500.0],["2008-05-08",14.9748,14.9748,14.6769,14.7824,2012300.0],["2008-05-09",14.5652,14.9748,14.5528,14.6769,1919600.0],["2008-05-12",14.7638,14.95,14.7328,14.95,1501600.0],["2008-05-13",14.9065,15.0493,14.8321,14.8879,1428400.0],["2008-05-14",15.0307,15.2168,14.8817,15.1237,1513400.0],["2008-05-15",15.1858,15.3409,14.9996,15.3161,2109100.0],["2008-05-16",15.3099,15.3285,15.0617,15.223,2020600.0],["2008-05-19",15.1362,15.434,15.0989,15.3099,1691300.0],["2008-05-20",15.1858,15.2975,14.9934,15.0679,1755300.0],["2008-05-21",14.9996,15.1734,14.7328,14.7638,2312100.0],["2008-05-22",14.8072,15.1858,14.6831,15.1175,2423500.0],["2008-05-23",14.9934,15.1486,14.8693,15.0058,2415100.0],["2008-05-27",15.0865,15.1424,14.919,15.0493,1409500.0],["2008-05-28",15.0555,15.1486,14.8321,15.1051,2015800.0],["2008-05-29",15.0493,15.3658,15.0493,15.2913,1419200.0],["2008-05-30",15.2665,15.3472,14.8755,14.9438,2812800.0],["2008-06-02",14.8507,14.9065,14.5528,14.6211,2252700.0],["2008-06-03",14.7948,14.7948,14.4907,14.6521,2629900.0],["2008-06-04",14.5342,14.7017,14.4163,14.4845,2120300.0],["2008-06-05",14.5714,14.7762,14.4349,14.6769,2270600.0],["2008-06-06",14.5838,14.5838,14.0687,14.1184,2809900.0],["2008-06-09",14.1618,14.4225,14.106,14.3108,2252100.0],["2008-06-10",14.286,14.6087,14.2549,14.5466,2911400.0],["2008-06-11",14.4597,14.559,14.1494,14.1494,2330600.0],["2008-06-12",14.2611,14.6211,14.2301,14.4163,1498800.0],["2008-06-13",14.6521,14.6645,14.3046,14.4535,2830200.0],["2008-06-16",14.317,14.6521,14.2797,14.6335,2435000.0],["2008-06-17",14.7328,14.77,14.2425,14.2425,1818300.0],["2008-06-18",14.2425,14.4039,14.0439,14.1122,2053200.0],["2008-06-19",14.1618,14.1866,13.7771,14.1494,2432800.0],["2008-06-20",13.7088,14.1804,13.6902,13.715,2843500.0],["2008-06-23",13.7895,13.8143,13.4668,13.4978,1525300.0],["2008-06-24",13.5102,13.5971,13.2992,13.3675,2616400.0],["2008-06-25",13.4171,13.684,13.4047,13.442,2371500.0],["2008-06-26",13.3799,13.3799,13.0013,13.0572,2846500.0],["2008-06-27",13.0448,13.262,12.9145,13.0386,5148500.0],["2008-06-30",13.0696,13.0696,12.66,12.691,3334200.0],["2008-07-01",12.5545,13.293,12.5545,13.0634,5759300.0],["2008-07-02",13.0075,13.3178,13.0075,13.0324,3168200.0],["2008-07-03",13.2123,13.2558,12.9393,12.9889,1798800.0],["2008-07-07",13.0199,13.1565,12.6104,12.6724,3598200.0],["2008-07-08",12.6724,13.2496,12.5669,13.2247,4550100.0],["2008-07-09",13.2247,13.4419,12.8338,12.8524,4083100.0],["2008-07-10",12.84,13.113,12.7283,12.9393,3034700.0],["2008-07-11",12.7717,13.1317,12.6476,12.8338,3931700.0],["2008-07-14",12.9703,13.1254,12.3187,12.4614,2535500.0],["2008-07-15",12.418,12.6538,12.0704,12.2442,3621400.0],["2008-07-16",12.2815,13.0324,12.058,12.9827,4097700.0],["2008-07-17",13.1441,13.7088,12.9207,13.6095,5946500.0],["2008-07-18",13.5971,14.0191,13.5164,13.8515,4629000.0],["2008-07-21",13.715,13.9694,13.6654,13.7647,3636700.0],["2008-07-22",13.6467,14.3294,13.3365,14.2797,3961100.0],["2008-07-23",14.3604,14.3977,13.957,14.2797,3253600.0],["2008-07-24",14.2829,14.2953,13.6851,13.71,3091700.0],["2008-07-25",13.7163,13.8657,13.4797,13.6478,2588000.0],["2008-07-28",13.6042,13.8097,13.3054,13.3303,2200000.0],["2008-07-29",13.4174,13.847,13.2182,13.7785,3453000.0],["2008-07-30",13.8719,14.3078,13.5482,13.9715,3745900.0],["2008-07-31",14.6315,15.4907,14.6315,15.0424,7593100.0],["2008-08-01",15.2541,15.2728,14.3576,14.5755,4712800.0],["2008-08-04",14.5257,14.5942,14.2642,14.3264,3485300.0],["2008-08-05",14.6564,14.9615,14.4136,14.9428,4090000.0],["2008-08-06",14.9366,14.9366,14.5568,14.6813,2703000.0],["2008-08-07",14.4696,14.7374,14.3513,14.4634,3715600.0],["2008-08-08",14.5817,15.167,14.4074,15.0736,3765200.0],["2008-08-11",14.9241,15.5094,14.5008,15.3226,3294100.0],["2008-08-12",15.0549,15.279,14.9615,15.1109,3487100.0],["2008-08-13",14.9926,15.0549,14.6377,14.8992,3458400.0],["2008-08-14",14.7249,15.2977,14.6627,15.167,2585200.0],["2008-08-15",15.2604,15.5592,15.1047,15.4347,2770600.0],["2008-08-18",15.4347,15.472,14.974,15.0673,2786300.0],["2008-08-19",14.7374,15.0674,14.7187,14.9304,2812600.0],["2008-08-20",14.8743,15.0798,14.6813,15.0424,2724900.0],["2008-08-21",14.8993,15.1047,14.7125,14.9989,2006500.0],["2008-08-22",15.0549,15.4596,15.0549,15.2541,3591100.0],["2008-08-25",15.1857,15.279,14.8059,15.0238,3133000.0],["2008-08-26",15.0175,15.1483,14.8557,15.1483,2260900.0],["2008-08-27",15.1047,15.3226,15.0425,15.2666,2224500.0],["2008-08-28",15.5032,15.7896,15.4036,15.7709,4049900.0],["2008-08-29",15.6651,16.02,15.5966,15.8207,2922100.0],["2008-09-02",16.0884,16.269,15.883,16.0075,4010100.0],["2008-09-03",15.9141,16.1881,15.8768,16.0324,3735300.0],["2008-09-04",15.8518,16.0386,15.6588,15.69,4441700.0],["2008-09-05",15.5654,15.9017,15.4098,15.8581,3668000.0],["2008-09-08",16.1943,16.9975,15.883,16.2752,5065800.0],["2008-09-09",15.746,16.6301,15.6526,15.7273,4760100.0],["2008-09-10",15.7896,16.1694,15.5592,15.9951,5152800.0],["2008-09-11",15.5156,16.0573,15.4534,16.02,5499000.0],["2008-09-12",15.8768,16.1632,15.746,16.0075,3056300.0],["2008-09-15",15.5592,16.1569,15.416,15.4409,5936800.0],["2008-09-16",15.167,15.7647,14.9366,15.6153,7257500.0],["2008-09-17",15.1981,15.2977,14.3078,14.3949,8866400.0],["2008-09-18",14.6876,15.6339,14.0587,15.5343,9024600.0],["2008-09-19",16.1881,16.1881,16.1881,16.1881,57000.0],["2008-09-22",16.6862,17.122,15.0736,15.3102,2715900.0],["2008-09-23",15.2604,16.1071,15.1856,16.0262,3851200.0],["2008-09-24",16.0635,16.3749,14.9428,15.9951,2552600.0],["2008-09-25",16.1694,16.7796,15.8145,15.9017,2262800.0],["2008-09-26",15.7087,16.3437,15.4907,16.2316,2455500.0],["2008-09-29",15.6215,16.2379,15.0051,15.0051,5691100.0],["2008-09-30",15.4409,15.939,15.2043,15.6277,5137300.0],["2008-10-01",15.4907,16.0013,15.0487,15.3039,3409200.0],["2008-10-02",15.1109,15.4409,14.7809,14.8806,4433900.0],["2008-10-03",15.3724,15.5592,14.5381,14.6315,6422500.0],["2008-10-06",14.2766,16.3126,13.2991,13.6291,5950100.0],["2008-10-07",13.6665,16.3126,12.6578,13.2555,4216400.0],["2008-10-08",12.882,14.6066,12.471,13.0687,3296700.0],["2008-10-09",12.4524,15.4222,8.7167,9.1961,12164800.0],["2008-10-10",8.9719,11.176,7.7391,10.2545,8035800.0],["2008-10-13",10.8336,12.5333,10.4351,12.4461,5490200.0],["2008-10-14",13.0252,13.0252,11.9729,12.3092,6225400.0],["2008-10-15",11.3379,12.1971,10.8771,11.0017,4738600.0],["2008-10-16",11.2009,11.2009,9.1587,10.0864,8153300.0],["2008-10-17",10.5845,10.5845,9.4078,9.8872,6306500.0],["2008-10-20",9.9992,11.562,9.8062,11.4935,4556300.0],["2008-10-21",11.3067,11.6056,10.7277,11.2756,4274800.0],["2008-10-22",10.9269,11.3503,10.1487,10.379,3644600.0],["2008-10-23",9.9256,9.9631,8.6747,9.3877,11736400.0],["2008-10-24",8.7498,9.7943,8.2119,9.444,5330400.0],["2008-10-27",9.5941,9.6316,8.8061,8.8186,4981000.0],["2008-10-28",9.0125,9.6442,8.4871,9.5003,5399700.0],["2008-10-29",9.5003,10.2758,9.1313,9.4878,5166200.0],["2008-10-30",9.8818,10.0695,8.8248,9.1688,6232900.0],["2008-10-31",10.3259,10.3259,8.6873,9.8506,5979900.0],["2008-11-03",9.8005,10.7637,9.5253,10.5385,5884100.0],["2008-11-04",10.9138,11.583,10.5135,11.4767,6746300.0],["2008-11-05",11.1577,11.9332,10.8325,10.8575,5223500.0],["2008-11-06",11.0827,11.2828,10.0882,10.2258,4837800.0],["2008-11-07",10.2258,10.5448,9.9819,10.5135,3052100.0],["2008-11-10",10.6073,10.8137,9.6754,9.9006,3290600.0],["2008-11-11",9.8318,9.9319,9.4127,9.6442,2869600.0],["2008-11-12",9.2877,9.4315,8.5497,8.6497,4436500.0],["2008-11-13",8.7873,9.9569,8.3307,9.9256,6019600.0],["2008-11-14",9.5503,10.0569,9.0062,9.4065,5455400.0],["2008-11-17",9.2752,9.4753,8.4121,8.4809,4254500.0],["2008-11-18",8.6247,9.0437,8.2244,8.8061,6205700.0],["2008-11-19",8.9124,8.9749,7.7554,7.8179,4622900.0],["2008-11-20",7.7491,7.7491,5.8353,5.9291,9047900.0],["2008-11-21",6.2293,7.2925,5.9541,7.2425,8727300.0],["2008-11-24",7.5427,8.6372,7.0361,8.4183,6965100.0],["2008-11-25",8.4683,8.9937,7.4989,8.8686,5078500.0],["2008-11-26",8.5684,8.7748,7.8929,8.7185,4760700.0],["2008-11-28",8.6622,9.4503,8.5684,9.3189,1887800.0],["2008-12-01",8.9374,9.419,8.4996,8.5622,6768000.0],["2008-12-02",8.8936,9.1688,8.3683,9.1313,6159700.0],["2008-12-03",9.1313,9.5316,8.5684,9.4002,8931900.0],["2008-12-04",9.0875,9.7255,9.0375,9.1751,4086400.0],["2008-12-05",8.9875,10.8638,8.9875,10.82,5071800.0],["2008-12-08",10.9576,10.9763,9.9881,10.1257,5174900.0],["2008-12-09",9.9506,10.5323,9.6942,9.8568,4357500.0],["2008-12-10",9.9944,10.2508,9.6004,10.0695,4048300.0],["2008-12-11",9.9006,10.2884,9.1313,9.2314,5076000.0],["2008-12-12",8.7748,9.788,8.7748,9.7692,4194300.0],["2008-12-15",9.6942,9.8193,9.1313,9.3252,2883600.0],["2008-12-16",9.4565,11.214,9.2501,11.0827,5588400.0],["2008-12-17",10.8825,11.2265,10.6011,10.9388,4352500.0],["2008-12-18",11.0201,11.4141,10.4697,10.6386,3528300.0],["2008-12-19",10.7574,11.4704,10.6636,11.3453,5776400.0],["2008-12-22",11.4829,11.4829,10.3634,10.5761,3519600.0],["2008-12-23",10.7324,11.1452,10.5448,10.6198,2161900.0],["2008-12-24",10.6574,10.7387,10.2633,10.5823,874400.0],["2008-12-26",10.5323,10.7574,10.3697,10.6761,1088600.0],["2008-12-29",10.6761,10.9138,10.1633,10.4822,1356100.0],["2008-12-30",10.6198,11.3078,10.551,11.2453,1812400.0],["2008-12-31",11.264,11.7268,10.7011,11.633,1828100.0],["2009-01-02",11.5392,11.633,11.0639,11.5267,2895000.0],["2009-01-05",11.3954,12.246,11.3516,12.1646,3527400.0],["2009-01-06",12.4711,12.8276,12.1772,12.4899,4074500.0],["2009-01-07",12.1209,12.1209,10.82,10.9013,4938500.0],["2009-01-08",10.8075,11.4266,10.8075,11.3766,3511700.0],["2009-01-09",11.4079,11.4642,10.7136,10.7887,2911200.0],["2009-01-12",10.7262,10.7262,9.9256,10.082,3107500.0],["2009-01-13",10.2383,10.5948,9.738,10.3572,3905800.0],["2009-01-14",10.0632,10.1633,9.3877,9.5441,3622300.0],["2009-01-15",9.7442,10.1695,9.0375,9.7192,4515500.0],["2009-01-16",10.6261,11.4329,9.763,10.1382,4712700.0],["2009-01-20",10.1257,10.1382,8.6747,8.756,6242200.0],["2009-01-21",9.1125,10.2383,9.0437,10.1758,5155100.0],["2009-01-22",9.6951,9.9276,8.7023,9.1108,6973600.0],["2009-01-23",8.8406,9.8333,8.6646,9.6197,4377100.0],["2009-01-26",9.4501,9.7831,8.9537,9.1673,4793000.0],["2009-01-27",9.3495,9.6511,9.0793,9.6009,3356800.0],["2009-01-28",10.2606,10.8638,9.9025,10.3234,5200600.0],["2009-01-29",9.9402,9.9402,9.2553,9.2867,4025900.0],["2009-01-30",9.2867,9.5443,8.8029,8.8971,4520000.0],["2009-02-02",8.6835,9.3495,8.5704,9.2176,4005700.0],["2009-02-03",9.3118,9.3118,8.7149,8.9474,5031800.0],["2009-02-04",8.7966,9.3244,8.2625,8.916,4447300.0],["2009-02-05",8.7149,9.6071,8.4887,9.2804,5956700.0],["2009-02-06",9.494,9.582,8.9977,9.4186,4259700.0],["2009-02-09",9.3809,9.6637,9.0793,9.2364,3356500.0],["2009-02-10",9.1108,9.2364,7.9107,7.9735,8954600.0],["2009-02-11",8.0112,8.3253,7.8667,8.1557,4734300.0],["2009-02-12",7.6845,8.3379,7.6845,8.2751,4995300.0],["2009-02-13",8.2123,8.5641,7.9609,8.0552,4717600.0],["2009-02-17",7.5651,7.8038,7.075,7.1127,6672900.0],["2009-02-18",7.7033,7.7033,7.0059,7.3389,5230100.0],["2009-02-19",7.5211,7.5211,6.3775,6.4341,8080800.0],["2009-02-20",6.4592,7.0121,6.2267,6.654,9752900.0],["2009-02-23",6.7671,6.9305,6.1765,6.1765,6908700.0],["2009-02-24",6.2833,7.1567,6.2267,7.1441,8225400.0],["2009-02-25",7.2258,7.2258,6.2456,6.6477,8432700.0],["2009-02-26",6.9367,7.1127,6.6917,6.9116,7389700.0],["2009-02-27",6.654,6.7734,6.0634,6.3964,9441200.0],["2009-03-02",5.9126,6.3084,5.8058,5.8686,9529500.0],["2009-03-03",6.0005,6.1325,5.4036,5.4476,7682500.0],["2009-03-04",5.5858,6.032,5.2151,5.8309,7844800.0],["2009-03-05",5.5167,5.6738,4.8884,5.0203,8132900.0],["2009-03-06",5.2151,5.234,4.7816,5.0957,7165900.0],["2009-03-09",4.9889,5.3345,4.9072,5.1334,7065800.0],["2009-03-10",5.3973,6.0885,5.2026,5.9314,8297300.0],["2009-03-11",6.0005,6.3901,5.6424,6.2393,9820600.0],["2009-03-12",6.2142,6.9179,6.0759,6.8111,8707100.0],["2009-03-13",6.7797,7.1315,6.6226,6.9242,6236900.0],["2009-03-16",6.9744,7.2572,6.5472,6.5786,5582600.0],["2009-03-17",6.4466,7.2132,6.4215,7.2132,5605700.0],["2009-03-18",7.119,8.0552,6.8488,8.0426,10246200.0],["2009-03-19",8.2185,8.3128,7.5337,7.5965,10083800.0],["2009-03-20",7.8353,7.8353,7.1315,7.1692,5705100.0],["2009-03-23",7.4583,8.3882,7.4583,8.3882,7154900.0],["2009-03-24",7.9232,8.5767,7.8353,7.9735,6388700.0],["2009-03-25",8.162,8.4259,7.5902,8.1243,5870800.0],["2009-03-26",8.1243,8.5327,7.7033,8.4196,6180200.0],["2009-03-27",8.1054,8.451,7.8792,8.2374,3734600.0],["2009-03-30",8.0426,8.0489,7.3075,7.3891,5141600.0],["2009-03-31",7.3577,7.9923,7.3577,7.8541,5734900.0],["2009-04-01",7.6468,8.3002,7.4143,8.2374,5809300.0],["2009-04-02",8.5704,8.7086,8.2939,8.5453,5345700.0],["2009-04-03",8.451,8.7589,8.2437,8.7463,4667500.0],["2009-04-06",8.5641,8.7086,8.3191,8.5704,3850900.0],["2009-04-07",8.118,8.451,8.0803,8.1934,3166600.0],["2009-04-08",8.5641,8.7652,8.2751,8.4573,3876800.0],["2009-04-09",8.916,9.3998,8.583,9.2176,6713500.0],["2009-04-13",9.3432,9.494,8.8154,9.3998,6227600.0],["2009-04-14",9.1108,9.2364,8.451,8.5704,6080100.0],["2009-04-15",8.4384,9.3118,8.2562,9.2804,5039800.0],["2009-04-16",9.3244,9.3998,8.8343,9.1547,5692700.0],["2009-04-17",9.1799,9.6448,8.9851,9.4438,6196200.0],["2009-04-20",9.117,9.2113,8.7966,8.8092,6943800.0],["2009-04-21",8.5201,9.6888,8.0614,9.6888,6716600.0],["2009-04-22",8.7966,9.5506,8.7966,9.0856,8119600.0],["2009-04-23",9.2088,9.6004,9.0067,9.5372,5588600.0],["2009-04-24",9.613,9.7141,9.1709,9.4993,6903500.0],["2009-04-27",9.4362,9.7772,9.253,9.6257,5275400.0],["2009-04-28",9.4425,9.8783,9.4425,9.6635,4340600.0],["2009-04-29",9.7835,10.3015,9.6572,10.1751,5154000.0],["2009-04-30",10.3204,10.4909,10.0994,10.3204,7948700.0],["2009-05-01",10.3141,10.6931,10.1499,10.5225,6162400.0],["2009-05-04",10.5604,11.2236,10.4846,11.192,8198300.0],["2009-05-05",10.7815,11.4384,10.7562,11.211,6088500.0],["2009-05-06",11.4636,11.5268,11.0594,11.3878,9120000.0],["2009-05-07",11.451,11.6468,10.9268,10.9899,7851100.0],["2009-05-08",11.0594,11.9626,10.8762,11.9626,8155000.0],["2009-05-11",11.3815,11.4699,10.7057,10.7499,7714100.0],["2009-05-12",10.8194,11.0025,10.4657,10.6804,9510300.0],["2009-05-13",10.4783,10.6109,10.0867,10.1878,7440400.0],["2009-05-14",10.0994,10.7057,10.0046,10.5731,6521500.0],["2009-05-15",10.5604,10.6173,10.1309,10.2762,5274900.0],["2009-05-18",10.5225,11.1225,10.3709,11.0531,5659900.0],["2009-05-19",10.9457,11.1099,10.7562,10.8194,6040900.0],["2009-05-20",11.0278,11.2236,10.472,10.5099,5832100.0],["2009-05-21",10.2636,10.5857,10.1372,10.4404,4482900.0],["2009-05-22",10.5099,10.6615,10.3709,10.4783,3234400.0],["2009-05-26",10.3773,11.0594,10.2825,11.0404,5038900.0],["2009-05-27",11.0089,11.0594,10.2194,10.2509,5536300.0],["2009-05-28",10.5162,10.6867,10.2888,10.6425,4933500.0],["2009-05-29",10.6362,10.8383,10.333,10.8067,4535000.0],["2009-06-01",10.9331,11.091,10.731,10.8889,5085400.0],["2009-06-02",10.9268,11.2931,10.7752,11.1162,4932900.0],["2009-06-03",10.9836,10.9836,10.5604,10.6994,2981700.0],["2009-06-04",10.7941,11.0341,10.7562,10.9962,3426200.0],["2009-06-05",11.1794,11.2426,10.7183,10.8573,4170700.0],["2009-06-08",10.731,11.0278,10.5857,10.9078,3012700.0],["2009-06-09",10.971,10.971,10.5983,10.7057,3018600.0],["2009-06-10",10.7752,10.7752,10.4152,10.6046,3557700.0],["2009-06-11",10.5794,10.8636,10.4973,10.7436,2907300.0],["2009-06-12",10.712,10.712,10.4025,10.6488,2619800.0],["2009-06-15",10.5225,10.5731,10.4025,10.5352,3891600.0],["2009-06-16",10.592,10.6552,10.0804,10.0804,3472700.0],["2009-06-17",10.0678,10.1751,9.6699,9.8025,4691500.0],["2009-06-18",9.8593,10.1057,9.7835,9.9604,4010700.0],["2009-06-19",10.093,10.2573,10.0362,10.1815,3667400.0],["2009-06-22",10.0425,10.1436,9.5309,9.5625,3938500.0],["2009-06-23",9.5562,9.752,9.4741,9.7204,3376800.0],["2009-06-24",9.7835,10.093,9.752,9.9162,2866700.0],["2009-06-25",9.8783,10.0867,9.7014,10.0551,2970600.0],["2009-06-26",10.0109,10.112,9.8151,10.0678,2487300.0],["2009-06-29",10.0867,10.2067,9.9541,10.0741,2375700.0],["2009-06-30",10.0615,10.2004,9.6888,10.0172,4297800.0],["2009-07-01",10.1815,10.1815,9.9793,10.1057,3046500.0],["2009-07-02",9.9351,10.0299,9.4993,9.4993,3361400.0],["2009-07-06",9.4046,9.5688,9.3162,9.5309,4276100.0],["2009-07-07",9.5309,9.6067,9.3667,9.3856,3219400.0],["2009-07-08",9.4425,9.613,9.0762,9.3477,5163300.0],["2009-07-09",9.4741,9.7267,9.4109,9.5751,2998600.0],["2009-07-10",9.4993,9.5625,9.2593,9.3793,2904500.0],["2009-07-13",9.5435,10.1309,9.493,10.1246,4074600.0],["2009-07-14",10.112,10.1815,9.9036,10.0362,2548700.0],["2009-07-15",10.1688,10.5099,10.0362,10.352,4776700.0],["2009-07-16",10.2509,10.4278,10.1309,10.2446,3923700.0],["2009-07-17",10.2888,10.3646,10.1436,10.333,2645400.0],["2009-07-20",10.5352,10.8383,10.3709,10.8194,3145400.0],["2009-07-21",10.9141,11.0215,10.7499,10.8762,2494500.0],["2009-07-22",10.6867,11.0531,10.6236,10.9646,3566800.0],["2009-07-23",11.072,11.4636,10.9331,11.3815,3454100.0],["2009-07-24",11.3436,11.9942,11.3057,11.7226,3956700.0],["2009-07-27",11.7478,11.9563,11.6341,11.6973,2513800.0],["2009-07-28",11.6278,11.811,11.432,11.571,3067300.0],["2009-07-29",11.5285,11.6808,11.3825,11.4904,2072300.0],["2009-07-30",11.6427,12.1185,11.5919,11.7886,3130300.0],["2009-07-31",11.8584,11.9853,11.6808,11.9092,2417000.0],["2009-08-03",12.1693,12.201,11.8838,12.0805,2939500.0],["2009-08-04",12.0234,12.6705,11.9916,12.6261,3977700.0],["2009-08-05",12.937,12.9687,11.9345,12.531,6732300.0],["2009-08-06",12.6769,12.9116,12.2645,12.734,4515400.0],["2009-08-07",12.9053,13.1972,12.7594,13.0766,4367500.0],["2009-08-10",12.9561,13.0766,12.6071,12.7657,3405500.0],["2009-08-11",12.6642,12.9434,12.5627,12.8482,4603900.0],["2009-08-12",12.9687,13.5461,12.7974,13.4256,3798200.0],["2009-08-13",13.673,13.9458,13.5398,13.7872,3663400.0],["2009-08-14",13.7174,13.7872,13.3938,13.5398,2623100.0],["2009-08-17",13.2796,13.3431,12.9624,13.0005,4033000.0],["2009-08-18",13.0703,13.3875,12.9497,13.3748,3333800.0],["2009-08-19",13.1781,13.6349,13.1781,13.47,2721500.0],["2009-08-20",13.3558,13.7999,13.3558,13.6286,2815600.0],["2009-08-21",13.7682,14.0664,13.7492,14.0537,3815600.0],["2009-08-24",13.9712,14.2377,13.857,13.9458,3653800.0],["2009-08-25",13.635,14.5613,13.635,14.4534,4640100.0],["2009-08-26",14.3963,14.593,14.1679,14.3583,4153100.0],["2009-08-27",14.3202,14.428,14.022,14.2694,3416000.0],["2009-08-28",14.3012,14.5105,14.1743,14.3709,3164800.0],["2009-08-31",14.1743,14.4154,14.0474,14.2948,3691200.0],["2009-09-01",14.2123,14.3075,13.2796,13.3241,5284400.0],["2009-09-02",13.2035,13.4509,13.0322,13.3367,4225700.0],["2009-09-03",13.489,13.7682,13.2352,13.7238,3009900.0],["2009-09-04",13.7936,13.838,13.5144,13.654,3045400.0],["2009-09-08",13.7809,13.9141,13.5398,13.6476,2785400.0],["2009-09-09",13.6413,13.9268,13.5461,13.8887,3784300.0],["2009-09-10",13.7428,13.9712,13.5271,13.8887,3506400.0],["2009-09-11",13.8761,13.9522,13.5652,13.9078,2797600.0],["2009-09-14",13.7047,13.9141,13.4192,13.9078,3586800.0],["2009-09-15",13.9332,14.1425,13.7999,13.9458,4023100.0],["2009-09-16",14.022,14.5613,13.9966,14.5232,4148500.0],["2009-09-17",14.3709,14.7516,14.2567,14.2694,3374600.0],["2009-09-18",14.3329,14.4154,14.0347,14.2504,3813800.0],["2009-09-21",14.1045,14.1743,13.7999,14.0537,2611000.0],["2009-09-22",14.1743,14.4598,14.0981,14.2504,3208600.0],["2009-09-23",13.7999,14.1552,13.6667,13.6794,3152300.0],["2009-09-24",13.7809,13.7809,13.2987,13.4319,3625300.0],["2009-09-25",13.5969,13.6857,13.1781,13.2162,3844100.0],["2009-09-28",13.1401,13.6032,13.1401,13.6032,5320900.0],["2009-09-29",13.6667,13.8443,13.5461,13.7618,4985900.0],["2009-09-30",13.7872,13.9395,13.4065,13.6032,4975400.0],["2009-10-01",13.7809,13.8253,12.9497,12.9497,4338900.0],["2009-10-02",12.753,13.121,12.6452,12.9116,3452700.0],["2009-10-05",13.0766,13.4002,12.8609,13.3938,3566700.0],["2009-10-06",13.3812,13.8507,13.1274,13.6603,3851600.0],["2009-10-07",13.6286,13.7365,13.4383,13.7365,2589200.0],["2009-10-08",13.7809,14.0537,13.7047,13.7492,2742000.0],["2009-10-09",13.7047,13.8824,13.673,13.7047,2527600.0],["2009-10-12",13.8634,13.9839,13.6984,13.9078,1741400.0],["2009-10-13",13.8063,13.9141,13.673,13.857,2794900.0],["2009-10-14",14.0727,14.4534,14.022,14.428,3570000.0],["2009-10-15",14.2694,14.4344,14.1425,14.2694,2438000.0],["2009-10-16",14.1171,14.1489,13.7999,13.8189,3676200.0],["2009-10-19",13.9014,14.2885,13.876,14.225,2065900.0],["2009-10-20",14.2758,14.2758,13.8634,13.9522,3387600.0],["2009-10-21",13.8887,14.041,13.5081,13.5207,5243200.0],["2009-10-22",13.5863,13.9494,13.3889,13.9494,2823400.0],["2009-10-23",13.9176,13.9303,13.5099,13.5927,2523100.0],["2009-10-26",13.6437,13.7774,13.1341,13.2169,2859800.0],["2009-10-27",13.236,13.4271,13.0322,13.0577,2599200.0],["2009-10-28",12.9685,13.1214,12.6309,12.6564,3850700.0],["2009-10-29",12.9175,13.5418,12.8475,13.4972,4208200.0],["2009-10-30",13.3762,13.3762,12.6755,12.7073,5456600.0],["2009-11-02",12.8347,13.1596,12.6245,12.8857,3522800.0],["2009-11-03",12.6819,12.9494,12.6819,12.8602,4585300.0],["2009-11-04",12.8666,12.8666,12.185,12.2169,6833100.0],["2009-11-05",12.2933,12.3761,12.0194,12.2296,4846500.0],["2009-11-06",12.0194,12.4844,11.9748,12.4398,3131200.0],["2009-11-09",12.5545,12.9685,12.5545,12.9685,4149700.0],["2009-11-10",12.8284,13.0322,12.7073,12.8857,3613900.0],["2009-11-11",13.0704,13.2105,12.994,13.0895,2907100.0],["2009-11-12",12.9812,13.0513,12.3952,12.4207,5505300.0],["2009-11-13",12.5354,12.6309,12.4143,12.5163,4610200.0],["2009-11-16",12.7137,12.8793,12.6564,12.7774,3661700.0],["2009-11-17",12.6946,12.7965,12.6054,12.6118,4976200.0],["2009-11-18",12.5672,12.6309,12.4143,12.4526,4137000.0],["2009-11-19",12.3379,12.3952,12.0959,12.185,2781300.0],["2009-11-20",12.115,12.2233,12.0194,12.1532,3937700.0],["2009-11-23",12.3634,12.4016,12.2041,12.2997,2538100.0],["2009-11-24",12.2997,12.4462,12.2296,12.3379,3632200.0],["2009-11-25",12.4207,12.5736,12.3124,12.5226,2437800.0],["2009-11-27",12.1341,12.408,12.0003,12.0385,1645000.0],["2009-11-30",12.0768,12.1532,11.892,12.1277,3779400.0],["2009-12-01",12.2615,12.2615,12.0576,12.115,2863000.0],["2009-12-02",12.1468,12.3506,12.0067,12.3379,3500400.0],["2009-12-03",12.357,12.7392,11.9366,11.9494,3676500.0],["2009-12-04",12.1341,12.3443,11.9175,12.1596,4329400.0],["2009-12-07",12.1404,12.2678,11.9812,12.0258,3054100.0],["2009-12-08",12.0258,12.0513,11.822,11.8666,2813500.0],["2009-12-09",11.8474,12.0449,11.771,11.8729,3920900.0],["2009-12-10",11.9303,12.1405,11.9048,12.0513,2358200.0],["2009-12-11",12.1022,12.1914,12.0003,12.1277,2815200.0],["2009-12-14",12.1978,12.3952,12.1213,12.3698,2181400.0],["2009-12-15",12.2296,12.3315,12.0831,12.1277,2568000.0],["2009-12-16",12.2105,12.4207,12.1978,12.2678,2853000.0],["2009-12-17",12.6628,12.6628,12.236,12.2806,4109500.0],["2009-12-18",12.357,12.3634,12.0385,12.1978,3145500.0],["2009-12-21",12.2296,12.4335,12.2296,12.3825,2705000.0],["2009-12-22",12.4207,12.6564,12.4207,12.529,1936900.0],["2009-12-23",12.5672,12.701,12.529,12.6309,1162500.0],["2009-12-24",12.7265,12.7774,12.6755,12.7647,501700.0],["2009-12-28",12.7838,12.822,12.7201,12.7901,1508600.0],["2009-12-29",12.8156,12.9048,12.7519,12.8029,1735000.0],["2009-12-30",12.6819,12.7392,12.5799,12.6755,1309800.0],["2009-12-31",12.7201,12.7965,12.4207,12.4335,1542300.0],["2010-01-04",12.5672,12.771,12.4526,12.701,3110300.0],["2010-01-05",12.6436,12.9239,12.6118,12.8857,1989000.0],["2010-01-06",12.8984,13.064,12.8602,13.0003,2435300.0],["2010-01-07",12.8921,13.3252,12.7838,13.287,3769600.0],["2010-01-08",13.2488,13.2488,13.0003,13.1086,2046300.0],["2010-01-11",13.1086,13.3698,13.1086,13.3507,2172600.0],["2010-01-12",13.2424,13.529,13.2424,13.3188,5054100.0],["2010-01-13",13.3825,13.4717,13.2297,13.408,2686700.0],["2010-01-14",13.3443,13.8156,13.3443,13.6628,5754800.0],["2010-01-15",13.6373,13.8793,13.5672,13.6246,6101000.0],["2010-01-19",13.5609,13.9622,13.5418,13.7838,3621800.0],["2010-01-20",13.6946,13.7647,13.4844,13.7137,3954400.0],["2010-01-21",13.7668,13.786,13.3832,13.4151,5031100.0],["2010-01-22",13.4215,13.4855,12.8844,12.91,3668400.0],["2010-01-25",13.0954,13.1785,12.9356,12.9995,2502800.0],["2010-01-26",12.8716,13.0507,12.635,12.6606,2908500.0],["2010-01-27",12.667,12.7949,12.4368,12.7821,3471900.0],["2010-01-28",12.7373,12.8077,12.5263,12.5391,4037700.0],["2010-01-29",12.5903,12.8588,12.4816,12.5135,3336500.0],["2010-02-01",12.6031,12.878,12.5263,12.8524,3175100.0],["2010-02-02",12.8972,13.3,12.7885,13.2169,3610400.0],["2010-02-03",13.0762,13.1849,12.6286,12.7565,3713500.0],["2010-02-04",12.6222,12.6222,12.0595,12.0851,4127100.0],["2010-02-05",12.0851,12.2961,11.8677,12.2897,4817000.0],["2010-02-08",12.2642,12.2897,11.9764,11.9764,2748600.0],["2010-02-09",12.1746,12.3921,12.0084,12.1555,3393200.0],["2010-02-10",12.1746,12.3601,12.0851,12.2386,3112000.0],["2010-02-11",12.2386,12.4688,12.1299,12.4176,2863200.0],["2010-02-12",12.2194,12.5008,12.0084,12.4816,3630000.0],["2010-02-16",12.6222,12.8396,12.5455,12.8396,3084100.0],["2010-02-17",13.1913,13.2617,12.91,13.1274,3316100.0],["2010-02-18",13.0954,13.3896,13.0443,13.3768,3639500.0],["2010-02-19",13.332,13.4727,13.2169,13.4343,2920300.0],["2010-02-22",13.3832,13.4919,13.3448,13.4343,1603500.0],["2010-02-23",13.3704,13.4855,13.153,13.1977,3734800.0],["2010-02-24",13.2808,13.4215,13.1977,13.3832,2771900.0],["2010-02-25",13.2233,13.3064,13.057,13.2872,2800000.0],["2010-02-26",13.3256,13.4023,13.1849,13.3064,2615300.0],["2010-03-01",13.3576,13.6325,13.3384,13.6261,2535400.0],["2010-03-02",13.6709,13.7029,13.5302,13.6197,2507500.0],["2010-03-03",13.6389,13.7476,13.5814,13.6517,2825200.0],["2010-03-04",13.7093,13.8627,13.6133,13.8627,2267500.0],["2010-03-05",13.9714,14.2272,13.8499,14.1952,3338500.0],["2010-03-08",14.2336,14.4126,14.1888,14.3359,2505900.0],["2010-03-09",14.2336,14.4254,14.2208,14.3743,2619900.0],["2010-03-10",14.4382,14.5981,14.3039,14.5597,2297800.0],["2010-03-11",14.6428,14.8666,14.5981,14.8666,3194800.0],["2010-03-12",14.9817,15.0585,14.7196,14.9625,4262000.0],["2010-03-15",14.9625,15.3014,14.8858,15.2439,4206100.0],["2010-03-16",15.2822,15.4933,15.1863,15.4549,3553600.0],["2010-03-17",15.9089,15.9281,15.5508,15.6211,4781200.0],["2010-03-18",15.5636,15.6147,15.4677,15.5572,2622000.0],["2010-03-19",15.3014,15.6531,15.1096,15.3014,5142400.0],["2010-03-22",15.084,15.3526,15.0585,15.2759,3222800.0],["2010-03-23",15.2822,15.4869,15.1735,15.4677,3393500.0],["2010-03-24",15.3973,15.5444,15.327,15.4613,2752300.0],["2010-03-25",15.5828,15.7938,15.4613,15.5956,4214900.0],["2010-03-26",15.6084,15.8449,15.6084,15.7618,4124800.0],["2010-03-29",15.8322,15.9856,15.8258,15.9025,3731800.0],["2010-03-30",15.9153,15.9856,15.7938,15.813,2050400.0],["2010-03-31",15.7171,15.9472,15.7043,15.8385,4751800.0],["2010-04-01",15.9664,16.1838,15.9408,16.0943,1927600.0],["2010-04-05",16.1199,16.2734,16.1071,16.203,2600300.0],["2010-04-06",16.1263,16.5227,16.0687,16.3693,3523400.0],["2010-04-07",16.3501,16.4012,16.0687,16.2158,2585500.0],["2010-04-08",16.1391,16.2989,16.0432,16.2606,1879700.0],["2010-04-09",16.2606,16.3245,16.1838,16.3245,2333200.0],["2010-04-12",16.4012,16.446,16.2797,16.3309,1727500.0],["2010-04-13",16.2797,16.3948,16.1647,16.3629,1322100.0],["2010-04-14",16.4268,16.8936,16.4268,16.8872,2524700.0],["2010-04-15",16.625,16.7529,16.4716,16.6698,2697600.0],["2010-04-16",16.5739,16.6314,15.96,16.1902,4268200.0],["2010-04-19",16.0496,16.3053,15.9536,16.2925,3112800.0],["2010-04-20",16.414,16.5867,16.3948,16.5547,1971700.0],["2010-04-21",16.5931,16.7401,16.203,16.4012,2830300.0],["2010-04-22",16.2813,16.3968,15.9862,16.3647,2370400.0],["2010-04-23",16.3326,16.6405,16.2877,16.6213,2103400.0],["2010-04-26",16.5764,16.7368,16.4417,16.4481,2184900.0],["2010-04-27",16.3005,16.3968,15.5115,15.5692,4427200.0],["2010-04-28",15.7617,15.999,15.4858,15.5756,4914400.0],["2010-04-29",15.8002,16.0183,15.659,15.8515,4851300.0],["2010-04-30",15.9798,16.1466,15.627,15.6975,4575900.0],["2010-05-03",15.8515,15.922,15.5243,15.6269,3779400.0],["2010-05-04",15.4281,15.4345,15.0368,15.1202,5844300.0],["2010-05-05",14.8187,15.5949,14.6968,15.1266,5665700.0],["2010-05-06",15.0432,15.287,13.4908,14.5364,5500400.0],["2010-05-07",14.376,14.7609,14.0232,14.3953,7541500.0],["2010-05-10",15.1971,15.6013,15.1779,15.6013,4757900.0],["2010-05-11",15.3511,15.7168,15.2356,15.4281,2974400.0],["2010-05-12",15.5243,15.6398,15.3639,15.5949,4325200.0],["2010-05-13",15.5307,15.55,15.1009,15.1202,3663100.0],["2010-05-14",14.9405,14.9983,14.4273,14.5685,5212300.0],["2010-05-17",14.5813,14.6968,14.2092,14.4915,7467100.0],["2010-05-18",14.6262,14.7096,14.0809,14.1579,6286700.0],["2010-05-19",14.0873,14.3632,13.8179,14.1451,7475300.0],["2010-05-20",13.8757,14.0938,13.4908,13.7987,18734300.0],["2010-05-21",13.5806,14.453,13.5036,14.4081,7578200.0],["2010-05-24",14.3247,14.4338,14.1194,14.1643,4382800.0],["2010-05-25",13.6511,14.3119,13.4587,14.2349,10840300.0],["2010-05-26",14.3953,14.6326,14.2798,14.3696,6643000.0],["2010-05-27",14.6839,15.1137,14.5492,15.0881,4135600.0],["2010-05-28",15.0945,15.2485,14.7673,14.8187,5270700.0],["2010-06-01",14.5043,14.9021,14.376,14.5107,4141100.0],["2010-06-02",14.6455,15.0175,14.53,15.0111,3711300.0],["2010-06-03",15.0368,15.1073,14.793,14.9213,2982900.0],["2010-06-04",14.5172,14.607,14.2349,14.2926,7167700.0],["2010-06-07",14.3247,14.4145,13.9334,13.9398,6816000.0],["2010-06-08",13.9911,14.344,13.85,14.2926,5482500.0],["2010-06-09",14.4274,14.6006,14.1515,14.2028,3921000.0],["2010-06-10",14.4979,14.8187,14.4273,14.793,2882500.0],["2010-06-11",14.5877,14.9726,14.4851,14.9405,3242300.0],["2010-06-14",15.0753,15.2228,14.9277,14.979,3647300.0],["2010-06-15",15.0624,15.2998,14.9021,15.2805,3367900.0],["2010-06-16",15.0688,15.2292,14.9341,15.0304,2907400.0],["2010-06-17",15.0304,15.1266,14.8379,14.9855,2417100.0],["2010-06-18",15.0368,15.1266,14.9983,15.1266,2206400.0],["2010-06-21",15.3319,15.6141,14.9341,15.0368,1854600.0],["2010-06-22",15.0047,15.1907,14.7096,14.7288,2615000.0],["2010-06-23",14.7224,14.7994,14.4723,14.5877,2852700.0],["2010-06-24",14.4915,14.5749,14.267,14.3247,3382900.0],["2010-06-25",14.4466,14.6006,14.1515,14.5557,3641900.0],["2010-06-28",14.5813,14.7224,14.4979,14.6198,2743600.0],["2010-06-29",14.3953,14.3953,13.9591,14.0553,4575700.0],["2010-06-30",13.9911,14.2477,13.8885,13.9206,4520400.0],["2010-07-01",13.9655,13.9719,13.4202,13.6896,4671700.0],["2010-07-02",13.7538,13.85,13.4587,13.6383,3109200.0],["2010-07-06",13.8115,13.9911,13.4651,13.664,4189700.0],["2010-07-07",13.8115,14.1066,13.6704,14.0809,5086700.0],["2010-07-08",14.2413,14.3953,14.0617,14.3696,3140400.0],["2010-07-09",14.4081,14.5621,14.3375,14.5364,2066900.0],["2010-07-12",14.4787,14.5749,14.3247,14.4402,2387100.0],["2010-07-13",14.639,14.7609,14.5813,14.6839,2869100.0],["2010-07-14",14.5749,14.5749,14.267,14.3953,3729000.0],["2010-07-15",14.4081,14.453,14.1066,14.4081,3187900.0],["2010-07-16",14.2477,14.2541,13.8821,13.9398,3989200.0],["2010-07-19",13.9911,14.0938,13.6896,13.9334,2369000.0],["2010-07-20",13.6575,14.2092,13.6511,14.2092,3264000.0],["2010-07-21",14.4017,14.4017,13.9398,13.9847,4497900.0],["2010-07-22",14.19,14.19,13.8564,13.9911,7647800.0],["2010-07-23",13.927,14.4273,13.8307,14.4081,5736000.0],["2010-07-26",14.4017,14.5043,14.2285,14.3183,4177900.0],["2010-07-27",14.4723,14.7545,14.453,14.6775,4363700.0],["2010-07-28",14.6923,14.6923,14.4154,14.4218,2710700.0],["2010-07-29",14.6215,14.8791,14.351,14.6473,4019100.0],["2010-07-30",14.4476,14.8083,14.3767,14.6988,2669200.0],["2010-08-02",14.9242,15.1819,14.7117,14.9693,4180800.0],["2010-08-03",14.8985,14.9178,14.3703,14.6408,3274900.0],["2010-08-04",14.6601,14.7696,13.8486,14.0611,9574500.0],["2010-08-05",13.9387,14.1191,13.8486,14.0933,2804400.0],["2010-08-06",13.8872,14.0869,13.7197,14.0482,4813700.0],["2010-08-09",14.0933,14.3896,13.9967,14.3703,2742900.0],["2010-08-10",14.177,14.2865,14.0611,14.1191,5489500.0],["2010-08-11",13.7262,13.9001,13.4685,13.475,3945100.0],["2010-08-12",13.2817,13.4428,13.2688,13.3848,3021500.0],["2010-08-13",13.3655,13.5329,13.2882,13.4041,3128200.0],["2010-08-16",13.2882,13.4299,13.2302,13.3461,2237200.0],["2010-08-17",13.4621,13.6102,13.4234,13.5458,2287200.0],["2010-08-18",13.5523,13.6038,13.3655,13.5329,1913100.0],["2010-08-19",13.4556,13.5007,13.0498,13.1593,2954600.0],["2010-08-20",13.037,13.1787,12.921,13.0949,2406600.0],["2010-08-23",13.1851,13.3075,13.1078,13.1465,2262300.0],["2010-08-24",12.979,13.0434,12.7535,12.76,3203500.0],["2010-08-25",12.6312,12.6827,12.4637,12.6118,5175800.0],["2010-08-26",12.702,12.7342,12.4379,12.5281,3061900.0],["2010-08-27",12.6054,13.0241,12.4315,13.0176,2331900.0],["2010-08-30",12.9468,13.0048,12.6118,12.6247,1582100.0],["2010-08-31",12.5345,12.9983,12.5281,12.9146,3453100.0],["2010-09-01",13.1465,13.5072,13.0885,13.4814,3812900.0],["2010-09-02",13.4428,13.8163,13.3655,13.8163,3576700.0],["2010-09-03",13.9452,14.3638,13.9452,14.3445,3914600.0],["2010-09-07",14.2093,14.2157,13.7133,13.7133,3046600.0],["2010-09-08",13.7648,13.9774,13.7519,13.7777,2178000.0],["2010-09-09",14.0096,14.1191,13.8486,13.9581,1633500.0],["2010-09-10",13.9774,14.2093,13.855,14.0869,2326000.0],["2010-09-13",14.235,14.3381,14.0998,14.3252,1818000.0],["2010-09-14",14.3123,14.3703,14.1384,14.2801,2662300.0],["2010-09-15",14.1255,14.3059,14.074,14.2672,1942100.0],["2010-09-16",14.2286,14.2543,14.1255,14.2479,1418700.0],["2010-09-17",14.3574,14.3767,14.235,14.2994,3955200.0],["2010-09-20",14.3316,14.6279,14.2801,14.5828,1767500.0],["2010-09-21",14.6151,14.6859,14.4283,14.5056,2610400.0],["2010-09-22",14.4605,14.4862,14.2286,14.2994,4067400.0],["2010-09-23",14.1384,14.2479,14.0418,14.1062,2800600.0],["2010-09-24",14.2415,14.4605,13.9709,14.4283,3743500.0],["2010-09-27",14.3896,14.4089,14.2479,14.2672,2966800.0],["2010-09-28",14.3316,14.4605,14.1126,14.3961,2019300.0],["2010-09-29",14.3123,14.4218,14.2672,14.3316,2279200.0],["2010-09-30",14.4411,14.5442,14.2221,14.2672,2701300.0],["2010-10-01",14.3381,14.3896,14.0418,14.1964,2816200.0],["2010-10-04",14.132,14.2415,13.9838,14.0418,2870600.0],["2010-10-05",14.1899,14.5249,13.9516,14.4927,2595000.0],["2010-10-06",14.4862,14.5378,14.4089,14.4605,1791600.0],["2010-10-07",14.5635,14.6473,14.2994,14.3896,2149400.0],["2010-10-08",14.3703,14.4411,14.1771,14.4089,2318200.0],["2010-10-11",14.4347,14.4991,14.3381,14.3638,1464000.0],["2010-10-12",14.2994,14.3832,14.1255,14.3316,3128200.0],["2010-10-13",14.4218,14.7246,14.3767,14.5249,3047200.0],["2010-10-14",14.4862,14.789,14.3703,14.5056,2700500.0],["2010-10-15",14.6279,14.731,14.3832,14.5056,2756800.0],["2010-10-18",14.4991,14.7246,14.4411,14.7117,1546400.0],["2010-10-19",14.4798,14.7439,14.293,14.3445,4442100.0],["2010-10-20",14.3638,14.4283,14.2479,14.3445,4095300.0],["2010-10-21",14.45,14.8639,14.3529,14.5211,4173100.0],["2010-10-22",14.534,14.6246,14.45,14.5017,1921400.0],["2010-10-25",14.6311,14.6699,14.4305,14.4564,2470200.0],["2010-10-26",14.3723,14.534,14.3723,14.5017,3912100.0],["2010-10-27",14.3917,14.8316,14.3271,14.7734,3702700.0],["2010-10-28",14.8768,14.9286,14.6117,14.7281,1982300.0],["2010-10-29",14.6505,14.6569,14.3723,14.5017,2159000.0],["2010-11-01",14.5793,14.8639,14.3982,14.534,1963300.0],["2010-11-02",14.7022,14.8186,14.5987,14.7604,2310800.0],["2010-11-03",14.754,14.754,14.0619,14.2753,5130100.0],["2010-11-04",14.4952,14.851,14.4047,14.8251,2920900.0],["2010-11-05",14.8251,15.0515,14.7022,14.7992,2250100.0],["2010-11-08",14.7216,14.7604,14.3659,14.4564,2387200.0],["2010-11-09",14.4758,14.5146,14.0166,14.0619,3486500.0],["2010-11-10",14.0231,14.3077,13.9131,14.3012,3528300.0],["2010-11-11",14.1265,14.45,14.0295,14.2818,2768200.0],["2010-11-12",14.1395,14.2365,14.0619,14.1201,2367600.0],["2010-11-15",14.1783,14.34,14.1071,14.2236,2055800.0],["2010-11-16",14.1071,14.2818,13.9131,13.9648,3378500.0],["2010-11-17",13.9972,14.4305,13.9648,14.1136,3012500.0],["2010-11-18",14.3077,14.5405,14.2753,14.3659,2486100.0],["2010-11-19",14.3659,14.4435,14.2494,14.34,1793100.0],["2010-11-22",14.2365,14.3012,14.0748,14.243,1731900.0],["2010-11-23",14.036,14.0813,13.8743,13.8937,2451700.0],["2010-11-24",14.036,14.3077,14.036,14.23,1675400.0],["2010-11-26",14.0424,14.1459,14.0036,14.0295,720700.0],["2010-11-29",13.8872,14.1071,13.8419,14.0554,1559400.0],["2010-11-30",13.8549,14.0166,13.8031,13.9002,2120200.0],["2010-12-01",14.1718,14.3723,13.926,14.3594,2413900.0],["2010-12-02",14.3917,14.7022,14.3853,14.6699,2562700.0],["2010-12-03",14.5664,14.6246,14.3465,14.5534,2228400.0],["2010-12-06",14.4823,14.547,14.4047,14.4888,1449800.0],["2010-12-07",14.6763,14.7992,14.534,14.6569,2443100.0],["2010-12-08",14.6505,15.0968,14.644,15.045,3828400.0],["2010-12-09",15.1485,15.1809,14.9803,15.1162,2631800.0],["2010-12-10",15.142,15.3426,15.0515,15.3361,1709200.0],["2010-12-13",15.459,15.6013,15.3102,15.4913,3001900.0],["2010-12-14",15.5237,15.7242,15.4137,15.4719,3425900.0],["2010-12-15",15.4719,15.6466,15.362,15.362,3214900.0],["2010-12-16",15.4008,15.4978,15.2843,15.2973,2189100.0],["2010-12-17",15.2908,15.4913,15.2391,15.4137,3058100.0],["2010-12-20",15.4266,15.5431,15.4072,15.5172,1474400.0],["2010-12-21",15.6207,15.7501,15.5495,15.7436,1848200.0],["2010-12-22",15.7565,15.9053,15.7565,15.8988,1779100.0],["2010-12-23",15.8406,15.8988,15.6854,15.763,1405600.0],["2010-12-27",15.7113,15.8924,15.6595,15.8536,1086100.0],["2010-12-28",15.873,15.8988,15.7307,15.7889,1102000.0],["2010-12-29",15.7889,15.8341,15.6789,15.6983,831000.0],["2010-12-30",15.6854,15.7371,15.6078,15.6466,813300.0],["2010-12-31",15.6142,15.7307,15.5431,15.666,1184600.0],["2011-01-03",15.8083,16.0929,15.8083,16.0605,1811300.0],["2011-01-04",16.067,16.1382,15.9312,16.0347,2038500.0],["2011-01-05",15.9376,16.2093,15.9376,16.2093,2848000.0],["2011-01-06",16.2028,16.2416,16.0864,16.1834,1603600.0],["2011-01-07",16.2416,16.2675,15.97,16.1123,1793200.0],["2011-01-10",15.9764,16.0735,15.7565,16.0605,1639800.0],["2011-01-11",16.1187,16.2028,16.0282,16.1252,1679200.0],["2011-01-12",16.2481,16.3581,16.1964,16.261,1126300.0],["2011-01-13",16.2416,16.3128,16.0929,16.1058,1689000.0],["2011-01-14",16.0735,16.2287,16.0605,16.2287,1326800.0],["2011-01-18",16.2481,16.3193,16.1382,16.2352,1372100.0],["2011-01-19",16.2028,16.2352,15.9635,16.0153,1716200.0],["2011-01-20",16.0347,16.2546,15.8341,16.0605,2375800.0],["2011-01-21",16.1511,16.2934,16.0864,16.2481,1816700.0],["2011-01-24",16.2158,16.3387,16.1382,16.2934,2567900.0],["2011-01-25",16.2158,16.4357,16.1511,16.4357,2076600.0],["2011-01-26",16.4422,16.6556,16.3775,16.578,2281200.0],["2011-01-27",16.5475,16.7228,16.5085,16.6319,1739600.0],["2011-01-28",16.5994,16.5994,16.0995,16.1839,3941000.0],["2011-01-31",16.2294,16.3073,16.145,16.1904,1667100.0],["2011-02-01",16.3268,16.6449,16.3008,16.6449,2062800.0],["2011-02-02",16.554,16.6578,16.3008,16.3203,1784500.0],["2011-02-03",16.3397,16.5085,15.9892,16.3787,3899800.0],["2011-02-04",16.4306,16.8007,16.3982,16.7357,2256800.0],["2011-02-07",16.7877,17.0473,16.7357,16.9694,1836400.0],["2011-02-08",17.0084,17.0928,16.9045,17.0473,1682700.0],["2011-02-09",16.9824,17.1188,16.885,17.0668,1779800.0],["2011-02-10",16.9435,17.0668,16.8201,17.0279,2129700.0],["2011-02-11",16.9565,17.2681,16.8915,17.2421,1525900.0],["2011-02-14",17.2096,17.3135,17.0019,17.1577,1579000.0],["2011-02-15",17.0798,17.2421,17.0214,17.1577,1601200.0],["2011-02-16",17.1967,17.4044,17.1772,17.3654,1479800.0],["2011-02-17",17.2096,17.4823,17.1837,17.3849,1308800.0],["2011-02-18",17.4109,17.5537,17.3135,17.4433,1788500.0],["2011-02-22",17.1967,17.4693,16.9629,17.0668,2265500.0],["2011-02-23",17.0863,17.1902,16.8721,16.9435,2760600.0],["2011-02-24",16.924,17.1642,16.7682,17.0279,2959000.0],["2011-02-25",17.0798,17.2681,17.0668,17.2681,1727300.0],["2011-02-28",17.3005,17.3914,17.0473,17.2226,3569200.0],["2011-03-01",17.3005,17.3005,16.8591,16.9694,2802300.0],["2011-03-02",16.95,17.0279,16.554,16.5929,4681100.0],["2011-03-03",16.8071,17.0603,16.8007,16.9759,1697700.0],["2011-03-04",16.937,17.0084,16.6838,16.8915,2329800.0],["2011-03-07",16.937,17.1317,16.6968,16.7552,2276700.0],["2011-03-08",16.7747,17.307,16.6708,17.1642,6101900.0],["2011-03-09",17.1252,17.4044,17.1252,17.1967,3199300.0],["2011-03-10",17.0019,17.1642,16.8721,16.911,2567600.0],["2011-03-11",16.8266,17.1382,16.7747,17.0863,1662400.0],["2011-03-14",16.9045,16.9694,16.6254,16.8007,2378300.0],["2011-03-15",16.2424,16.7747,16.0671,16.6838,3202200.0],["2011-03-16",16.6189,16.6968,16.3138,16.3982,5323500.0],["2011-03-17",16.6449,16.7422,16.3592,16.515,1943400.0],["2011-03-18",16.7552,16.9759,16.6319,16.6643,3652000.0],["2011-03-21",16.898,17.0993,16.8201,17.0409,1727000.0],["2011-03-22",17.0408,17.2291,16.8721,16.885,2145500.0],["2011-03-23",16.8071,16.8786,16.6384,16.8071,1474100.0],["2011-03-24",16.8915,16.911,16.6968,16.8201,1625000.0],["2011-03-25",16.8331,17.0668,16.7812,16.9759,1728400.0],["2011-03-28",17.0408,17.1447,16.9694,17.0149,1216000.0],["2011-03-29",16.9824,17.0863,16.8721,17.0668,1575800.0],["2011-03-30",17.1447,17.3005,17.1252,17.2746,1467600.0],["2011-03-31",17.1512,17.2226,17.0214,17.0409,3006900.0],["2011-04-01",17.2096,17.4433,17.1317,17.2551,2379400.0],["2011-04-04",17.2746,17.4304,17.2096,17.2161,1775800.0],["2011-04-05",17.1772,17.2291,17.1252,17.1577,1671200.0],["2011-04-06",17.2291,17.3849,17.2161,17.333,1933600.0],["2011-04-07",17.2811,17.6316,17.2032,17.3265,2160000.0],["2011-04-08",17.3589,17.4563,16.9889,17.0798,1182800.0],["2011-04-11",17.0668,17.2226,17.0473,17.1382,856000.0],["2011-04-12",17.0019,17.1577,16.9694,17.0603,1147600.0],["2011-04-13",17.1382,17.1642,16.8656,16.8656,1896000.0],["2011-04-14",16.7163,16.8071,16.5734,16.7487,1683800.0],["2011-04-15",16.7033,16.7552,16.4176,16.6773,3099200.0],["2011-04-18",16.4696,16.5345,16.3397,16.4566,2386800.0],["2011-04-19",16.5085,16.5734,16.4111,16.5669,2121000.0],["2011-04-20",16.8165,16.9273,16.6862,16.6992,1807200.0],["2011-04-21",16.7774,16.8882,16.6862,16.81,1217200.0],["2011-04-25",16.823,16.836,16.6536,16.6797,1338600.0],["2011-04-26",16.7839,16.9598,16.7579,16.8686,1400000.0],["2011-04-27",16.8817,17.0511,16.7123,16.9989,1369500.0],["2011-04-28",16.9859,17.2465,16.9859,17.2139,1583600.0],["2011-04-29",17.2074,17.2791,17.0967,17.253,1176500.0],["2011-05-02",17.3638,17.4029,17.1227,17.1879,1268300.0],["2011-05-03",17.1292,17.2791,16.8621,17.038,2383000.0],["2011-05-04",17.455,17.5397,16.8882,17.2856,2872000.0],["2011-05-05",17.1488,17.1488,16.81,16.9468,2791700.0],["2011-05-06",17.1358,17.253,16.8882,17.0901,2351200.0],["2011-05-09",17.0706,17.2074,16.9859,17.1749,1561700.0],["2011-05-10",17.24,17.3703,17.1749,17.3573,1304500.0],["2011-05-11",17.3312,17.4159,17.1097,17.227,1672700.0],["2011-05-12",17.1683,17.3964,17.0576,17.3834,2459100.0],["2011-05-13",17.3508,17.4029,16.9859,17.0836,1955500.0],["2011-05-16",16.9989,17.2726,16.9403,17.1553,1343900.0],["2011-05-17",17.0706,17.1292,16.9598,17.0901,1621700.0],["2011-05-18",17.0511,17.1879,16.9859,17.1749,1232400.0],["2011-05-19",17.2726,17.5593,17.2009,17.5267,2343600.0],["2011-05-20",17.468,17.5658,17.3768,17.4094,2418900.0],["2011-05-23",17.1749,17.24,17.0445,17.0576,1778000.0],["2011-05-24",17.1358,17.1683,16.836,16.8426,2379900.0],["2011-05-25",16.7579,16.9729,16.6797,16.8751,2193300.0],["2011-05-26",16.8295,17.0706,16.7253,16.9924,2222100.0],["2011-05-27",17.0771,17.1162,16.9664,17.0054,1344000.0],["2011-05-31",17.1814,17.2139,16.9859,17.1423,2190300.0],["2011-06-01",17.0576,17.0836,16.5559,16.5754,2543100.0],["2011-06-02",16.621,16.7774,16.5298,16.6536,1900800.0],["2011-06-03",16.4256,16.7057,16.393,16.4647,1734900.0],["2011-06-06",16.3995,16.5494,16.2887,16.3083,2085700.0],["2011-06-07",16.4125,16.5103,16.2887,16.3018,2249500.0],["2011-06-08",16.2431,16.3018,16.1454,16.2106,1885300.0],["2011-06-09",16.2497,16.4256,16.1845,16.3734,2127700.0],["2011-06-10",16.2431,16.3409,16.0737,16.1584,2670600.0],["2011-06-13",16.191,16.3018,16.0998,16.2431,2410300.0],["2011-06-14",16.4321,16.6927,16.3669,16.5624,2894900.0],["2011-06-15",16.3669,16.4256,15.9434,15.9434,3299500.0],["2011-06-16",15.976,16.0803,15.8718,16.0346,3044300.0],["2011-06-17",16.204,16.4256,16.1845,16.3148,2675700.0],["2011-06-20",16.2562,16.4321,16.1519,16.38,1854900.0],["2011-06-21",16.5037,16.7253,16.4907,16.5624,3649200.0],["2011-06-22",16.5363,16.5754,16.2562,16.2627,3182700.0],["2011-06-23",16.0412,16.1584,15.8522,16.1389,4493700.0],["2011-06-24",16.1454,16.178,15.8261,15.976,4109000.0],["2011-06-27",15.963,16.1128,15.9239,16.0737,3020500.0],["2011-06-28",16.1454,16.2627,16.0933,16.2627,2023300.0],["2011-06-29",16.3669,16.5103,16.2627,16.4386,2566800.0],["2011-06-30",16.5038,16.7383,16.393,16.6015,2270100.0],["2011-07-01",16.6471,16.9207,16.5624,16.9012,2339300.0],["2011-07-05",16.836,16.8751,16.6275,16.81,2456500.0],["2011-07-06",16.7579,16.9729,16.7318,16.9598,2727400.0],["2011-07-07",17.1162,17.2074,17.0641,17.1749,1492000.0],["2011-07-08",16.9403,16.9989,16.7774,16.9729,2973500.0],["2011-07-11",16.7188,16.7709,16.5624,16.6145,3109600.0],["2011-07-12",16.5494,16.7579,16.4972,16.621,2924800.0],["2011-07-13",16.7123,16.9664,16.6015,16.7904,3644700.0],["2011-07-14",16.836,16.9273,16.5494,16.608,2384800.0],["2011-07-15",16.7123,16.7123,16.3734,16.4907,1965200.0],["2011-07-18",16.4647,16.5103,16.0412,16.1975,2063900.0],["2011-07-19",16.2953,16.5624,16.1649,16.4712,2640400.0],["2011-07-20",16.5168,16.595,16.3995,16.5037,1329500.0],["2011-07-21",16.6732,16.9924,16.6536,16.823,2225300.0],["2011-07-22",16.7318,16.7579,16.4516,16.6471,2104400.0],["2011-07-25",16.4842,16.5689,16.3539,16.4842,1562700.0],["2011-07-26",16.4581,16.6732,16.3278,16.3604,2008200.0],["2011-07-27",16.3244,16.3571,15.9188,15.9384,2115400.0],["2011-07-28",15.9842,16.3048,15.9777,16.0627,1976200.0],["2011-07-29",15.8795,16.1151,15.8075,15.958,2466400.0],["2011-08-01",16.1478,16.2001,15.7159,15.8468,2679100.0],["2011-08-02",15.7225,15.958,15.4215,15.4346,3209100.0],["2011-08-03",15.5393,16.0169,15.4346,15.9449,4666800.0],["2011-08-04",15.7094,15.8468,15.0682,15.114,5082800.0],["2011-08-05",15.343,15.343,14.5579,14.9112,5458700.0],["2011-08-08",14.5579,14.8196,13.3409,13.3409,7613600.0],["2011-08-09",13.5764,14.6887,13.4456,14.6887,10437000.0],["2011-08-10",14.4008,14.5186,13.8905,13.9428,10278200.0],["2011-08-11",14.0083,15.2056,14.0083,14.9112,6054900.0],["2011-08-12",15.042,15.3561,14.6495,14.7083,4177300.0],["2011-08-15",14.9046,15.2841,14.8065,15.2841,3770800.0],["2011-08-16",15.0551,15.2318,14.8392,15.0617,3377100.0],["2011-08-17",15.2056,15.2776,14.9046,15.0944,2565000.0],["2011-08-18",14.5121,14.6167,14.1457,14.2569,5345600.0],["2011-08-19",14.0148,14.656,14.0017,14.1915,4189600.0],["2011-08-22",14.6102,14.6167,14.1195,14.2307,3268100.0],["2011-08-23",14.27,14.9962,14.2242,14.957,5295400.0],["2011-08-24",14.8785,15.2187,14.7934,15.1991,3720700.0],["2011-08-25",15.3365,15.4739,14.5709,14.7869,4020000.0],["2011-08-26",14.6364,15.114,14.4466,14.885,3867700.0],["2011-08-29",15.1467,15.4411,15.1205,15.4346,4854200.0],["2011-08-30",15.3168,15.4542,15.0028,15.343,4144800.0],["2011-08-31",15.4608,15.6243,15.2514,15.4019,3414400.0],["2011-09-01",15.4215,15.5327,15.1729,15.1794,3713200.0],["2011-09-02",14.7803,15.0224,14.656,14.656,2579400.0],["2011-09-06",14.126,14.4728,14.1064,14.4466,2801300.0],["2011-09-07",14.7411,15.0093,14.6822,14.9962,2348500.0],["2011-09-08",14.8915,15.0617,14.6953,14.7607,2002300.0],["2011-09-09",14.5251,14.7345,14.2765,14.4401,3881400.0],["2011-09-12",14.2045,14.6233,14.1653,14.5971,2911200.0],["2011-09-13",14.7018,14.9046,14.5317,14.7149,2470600.0],["2011-09-14",14.8654,14.9243,14.3419,14.6691,4711500.0],["2011-09-15",14.8785,15.1271,14.6953,15.1271,4309500.0],["2011-09-16",15.186,15.3561,14.9308,15.1533,3180200.0],["2011-09-19",14.7803,14.8196,14.4663,14.6691,2752200.0],["2011-09-20",14.7803,14.8654,14.4597,14.4663,3049000.0],["2011-09-21",14.4532,14.5709,13.7204,13.74,3101200.0],["2011-09-22",13.3147,13.7007,13.2427,13.6026,5338000.0],["2011-09-23",13.4914,13.7465,13.439,13.5764,2791900.0],["2011-09-26",13.7989,14.0802,13.5175,14.0671,3172700.0],["2011-09-27",14.4401,14.5055,14.0279,14.1457,2909500.0],["2011-09-28",14.1587,14.1849,13.6091,13.6353,2836900.0],["2011-09-29",13.9625,14.1195,13.668,14.1129,3616600.0],["2011-09-30",13.9036,14.0802,13.7138,13.7138,3601700.0],["2011-10-03",13.5503,13.8839,13.0923,13.0923,4181900.0],["2011-10-04",12.9091,13.7335,12.9025,13.7007,5300000.0],["2011-10-05",13.7073,14.2569,13.511,14.1784,3056400.0],["2011-10-06",14.1326,14.7018,13.9886,14.6495,3241100.0],["2011-10-07",14.7607,14.7869,14.355,14.3943,4668300.0],["2011-10-10",14.7476,14.9831,14.6953,14.9243,3931900.0],["2011-10-11",14.813,15.1794,14.7345,14.9766,2247700.0],["2011-10-12",15.1271,15.6309,15.1271,15.415,3489800.0],["2011-10-13",15.4215,15.4608,14.9635,15.2056,3257800.0],["2011-10-14",15.4739,15.6767,15.2972,15.6374,2178000.0],["2011-10-17",15.4739,15.4869,14.9701,15.0224,3066800.0],["2011-10-18",15.1467,15.8206,14.8523,15.7159,3333700.0],["2011-10-19",15.7094,15.8141,15.1663,15.2056,3052500.0],["2011-10-20",15.2645,15.6505,15.114,15.5982,2992600.0],["2011-10-21",15.801,16.0365,15.5131,15.9319,4109300.0],["2011-10-24",15.9777,16.1739,15.9057,15.9973,3787300.0],["2011-10-25",15.801,15.8141,15.3626,15.4281,4598400.0],["2011-10-26",15.6898,15.9122,15.3757,15.7617,5819800.0],["2011-10-27",16.3893,16.4287,16.0476,16.2579,6272000.0],["2011-10-28",16.1527,16.1922,15.857,15.9293,4636900.0],["2011-10-31",15.627,15.9885,15.5219,15.6665,4138500.0],["2011-11-01",14.9042,15.581,14.8516,14.9962,5668500.0],["2011-11-02",14.5362,14.6413,14.1222,14.5099,7618300.0],["2011-11-03",14.6742,14.6939,14.1682,14.4179,5316500.0],["2011-11-04",14.2996,14.4179,14.1419,14.3653,3634700.0],["2011-11-07",14.2536,14.477,14.155,14.4639,2172000.0],["2011-11-08",14.5362,14.8187,14.4113,14.7596,3475400.0],["2011-11-09",14.3456,14.4967,14.1879,14.2339,4340900.0],["2011-11-10",14.4113,14.4967,14.2076,14.3259,2712800.0],["2011-11-11",14.5493,14.8582,14.5493,14.6807,2614600.0],["2011-11-14",14.6019,14.6676,14.4573,14.5164,2394100.0],["2011-11-15",14.4047,14.8187,14.3587,14.7136,3305600.0],["2011-11-16",14.4836,14.707,14.3587,14.3784,3334800.0],["2011-11-17",14.3719,14.5099,14.0236,14.1222,3658500.0],["2011-11-18",14.2602,14.3784,14.0696,14.2733,3028700.0],["2011-11-21",14.017,14.1287,13.8527,13.9973,2695600.0],["2011-11-22",13.9382,14.2339,13.8922,14.0433,2748800.0],["2011-11-23",13.8527,13.971,13.6227,13.6227,2518100.0],["2011-11-25",13.5767,13.8264,13.5636,13.603,918900.0],["2011-11-28",14.0433,14.1616,13.8724,14.0367,3022600.0],["2011-11-29",14.0499,14.1944,13.9447,14.0301,1931600.0],["2011-11-30",14.6939,14.8713,14.5362,14.7924,3848800.0],["2011-12-01",14.4639,14.7136,14.4113,14.5822,2118800.0],["2011-12-02",14.6807,14.8582,14.4704,14.4967,3354300.0],["2011-12-05",14.7727,14.8582,14.523,14.6676,2938200.0],["2011-12-06",14.6413,14.6479,14.4244,14.5033,4237300.0],["2011-12-07",14.3982,14.7399,14.2799,14.6742,2613400.0],["2011-12-08",14.523,14.5296,14.0039,14.0433,2904100.0],["2011-12-09",14.1616,14.2602,14.0564,14.109,3344500.0],["2011-12-12",13.8856,13.9316,13.6819,13.7739,3269400.0],["2011-12-13",13.8987,14.0039,13.3664,13.4781,4775500.0],["2011-12-14",13.3993,13.5307,13.3007,13.3139,4818200.0],["2011-12-15",13.5636,13.6161,13.4519,13.4584,3685100.0],["2011-12-16",13.5636,13.6556,13.4321,13.5241,4723900.0],["2011-12-19",13.557,13.6227,13.0641,13.0839,2147000.0],["2011-12-20",13.2679,13.4781,13.2679,13.4124,2857700.0],["2011-12-21",13.4124,13.7476,13.4059,13.7147,4281400.0],["2011-12-22",13.7279,13.8987,13.6556,13.8659,2699500.0],["2011-12-23",13.9579,14.0236,13.879,13.9973,1357400.0],["2011-12-27",13.9447,14.0959,13.9381,13.9381,880400.0],["2011-12-28",13.9447,13.971,13.7607,13.7739,1359800.0],["2011-12-29",13.7739,14.0236,13.7739,13.9316,1104800.0],["2011-12-30",13.8987,13.971,13.8461,13.8461,1140100.0],["2012-01-03",14.1944,14.2799,14.0696,14.1419,2149800.0],["2012-01-04",14.109,14.2339,14.017,14.1879,2078400.0],["2012-01-05",14.0433,14.3062,13.8461,14.293,2072600.0],["2012-01-06",14.2996,14.3784,14.0959,14.1024,2712700.0],["2012-01-09",13.8264,13.9579,13.695,13.8527,3052100.0],["2012-01-10",14.0039,14.385,14.0039,14.3522,3232200.0],["2012-01-11",14.2864,14.4244,14.201,14.3784,2974600.0],["2012-01-12",14.4639,14.707,14.385,14.6742,3364700.0],["2012-01-13",14.4967,14.6216,14.2602,14.615,2251700.0],["2012-01-17",14.8253,14.9042,14.615,14.6939,2619200.0],["2012-01-18",14.6479,14.8056,14.5953,14.7924,2518800.0],["2012-01-19",14.8713,15.0882,14.8713,14.9436,2413200.0],["2012-01-20",14.9107,14.9896,14.8713,14.9633,2507300.0],["2012-01-23",14.9502,15.1802,14.9502,15.1605,1526900.0],["2012-01-24",15.0553,15.3576,15.0422,15.3247,3005100.0],["2012-01-25",15.2656,15.3182,15.1079,15.2656,3063500.0],["2012-01-26",15.2557,15.3415,14.9718,15.0643,5206800.0],["2012-01-27",15.018,15.2161,14.919,15.1303,2784100.0],["2012-01-30",14.9388,15.1171,14.8332,15.0643,1868400.0],["2012-01-31",15.1765,15.2425,14.9982,15.0709,1861700.0],["2012-02-01",15.2359,15.3349,15.1501,15.2557,2334900.0],["2012-02-02",15.3085,15.3217,15.1633,15.2359,1349600.0],["2012-02-03",15.4273,15.7046,15.4273,15.7046,2442600.0],["2012-02-06",15.5659,15.731,15.5065,15.6122,2084600.0],["2012-02-07",15.3019,15.3019,14.6682,15.0246,6780900.0],["2012-02-08",15.0114,15.3481,15.0114,15.1897,3395700.0],["2012-02-09",15.2029,15.2359,14.7144,14.853,4830300.0],["2012-02-10",14.6946,14.82,14.5427,14.8134,4689000.0],["2012-02-13",14.9058,14.9586,14.8002,14.8926,2280500.0],["2012-02-14",14.82,14.886,14.6946,14.8728,2828200.0],["2012-02-15",14.9586,15.0775,14.886,14.9718,2410600.0],["2012-02-16",14.9454,15.1501,14.8926,15.0774,1577200.0],["2012-02-17",15.1633,15.2623,15.1039,15.2359,1463500.0],["2012-02-21",15.3877,15.5131,15.2821,15.4141,2882100.0],["2012-02-22",15.4207,15.4801,15.3151,15.3679,2932400.0],["2012-02-23",15.3283,15.4471,15.2887,15.3415,1734300.0],["2012-02-24",15.3481,15.4273,15.2755,15.3019,1347500.0],["2012-02-27",15.1501,15.4009,15.1237,15.3151,1835100.0],["2012-02-28",15.3151,15.4867,15.2755,15.3547,2010900.0],["2012-02-29",15.4009,15.5792,15.1963,15.2161,3823500.0],["2012-03-01",15.2425,15.4603,15.2095,15.2953,2245200.0],["2012-03-02",15.4669,15.6518,15.2557,15.3283,2054200.0],["2012-03-05",15.2689,15.5462,15.2491,15.5131,1585700.0],["2012-03-06",15.3481,15.4009,15.1699,15.1963,2850400.0],["2012-03-07",15.2425,15.3349,15.1897,15.3283,2033400.0],["2012-03-08",15.4009,15.5461,15.2755,15.5065,4023100.0],["2012-03-09",15.5197,15.7574,15.4405,15.6848,2087100.0],["2012-03-12",15.6914,15.7178,15.5659,15.6452,1393300.0],["2012-03-13",15.7112,16.0016,15.6848,15.9752,2733200.0],["2012-03-14",15.9356,16.0611,15.8762,15.9422,2351300.0],["2012-03-15",16.0412,16.2921,15.9092,16.2657,2809000.0],["2012-03-16",16.2723,16.3779,16.1139,16.1337,2382800.0],["2012-03-19",16.1205,16.2657,15.9752,15.9752,2247900.0],["2012-03-20",15.9092,16.1337,15.8102,16.0478,1473500.0],["2012-03-21",16.1139,16.1469,15.8894,15.962,1142800.0],["2012-03-22",15.8696,15.8696,15.7046,15.7376,1468700.0],["2012-03-23",15.7112,15.8366,15.6518,15.8102,1761100.0],["2012-03-26",15.9884,16.0875,15.9092,16.0677,1849500.0],["2012-03-27",16.1139,16.2459,16.061,16.1403,2469500.0],["2012-03-28",16.1007,16.3119,16.061,16.2921,3193500.0],["2012-03-29",16.1337,16.1799,15.9092,16.1337,2299500.0],["2012-03-30",16.2327,16.2591,16.0677,16.1601,2222200.0],["2012-04-02",16.1073,16.3515,16.0479,16.2261,3949400.0],["2012-04-03",16.1865,16.2393,16.0148,16.1271,2526400.0],["2012-04-04",15.9884,16.0809,15.8894,15.9686,2404000.0],["2012-04-05",15.8894,15.995,15.8036,15.9092,1680400.0],["2012-04-09",15.6848,15.698,15.4801,15.5065,1874100.0],["2012-04-10",15.4867,15.5065,15.2029,15.2293,1926600.0],["2012-04-11",15.3811,15.4207,15.2887,15.3613,1223600.0],["2012-04-12",15.3547,15.6584,15.2557,15.6386,1259900.0],["2012-04-13",15.5726,15.6056,15.3481,15.3613,1683100.0],["2012-04-16",15.4933,15.6122,15.3151,15.5396,2089400.0],["2012-04-17",15.665,15.7706,15.566,15.7244,1923300.0],["2012-04-18",15.6452,15.6716,15.4603,15.5263,1423600.0],["2012-04-19",15.5726,15.6716,15.4537,15.5462,1701600.0],["2012-04-20",15.5329,15.5924,15.3811,15.4207,2191200.0],["2012-04-23",15.2689,15.2953,15.1303,15.2689,3719600.0],["2012-04-24",15.3085,15.5461,15.2953,15.4735,2059100.0],["2012-04-25",15.6188,15.7772,15.4801,15.7508,1981100.0],["2012-04-26",15.7475,15.827,15.5817,15.7475,1898600.0],["2012-04-27",15.8138,15.9066,15.7276,15.8469,1561800.0],["2012-04-30",15.8469,15.8801,15.7011,15.7408,2031800.0],["2012-05-01",15.7806,15.9132,15.595,15.7342,2598200.0],["2012-05-02",14.912,15.2502,14.8126,15.1706,5719800.0],["2012-05-03",15.1242,15.1441,14.7794,14.8988,5868600.0],["2012-05-04",14.7927,14.9054,14.4678,14.607,3114900.0],["2012-05-07",14.5474,14.6866,14.5076,14.6137,3663300.0],["2012-05-08",14.4943,14.6402,14.4346,14.5407,2328800.0],["2012-05-09",14.3683,14.6004,14.3285,14.4413,3446200.0],["2012-05-10",14.3484,14.5805,14.3418,14.428,3727500.0],["2012-05-11",14.2821,14.4877,13.9904,14.3683,2520200.0],["2012-05-14",14.1827,14.2689,14.123,14.1429,2521900.0],["2012-05-15",14.1164,14.1495,13.9241,13.9572,2275000.0],["2012-05-16",14.0633,14.0832,13.6124,13.6191,3325600.0],["2012-05-17",13.5992,13.6456,13.261,13.261,4103100.0],["2012-05-18",13.2942,13.3737,13.1483,13.1947,3205600.0],["2012-05-21",13.2014,13.4268,13.1616,13.4003,2969900.0],["2012-05-22",13.4931,13.6125,13.3273,13.4135,2177500.0],["2012-05-23",13.2942,13.387,13.1085,13.3472,4382100.0],["2012-05-24",13.4069,13.4533,13.208,13.387,2413300.0],["2012-05-25",13.3936,13.4334,13.2677,13.3472,2047100.0],["2012-05-29",13.4798,13.513,13.3141,13.4334,1720200.0],["2012-05-30",13.2809,13.3207,13.1284,13.1616,1516000.0],["2012-05-31",13.1417,13.334,13.0688,13.2279,2813300.0],["2012-06-01",12.9295,12.9958,12.7704,12.7969,3932800.0],["2012-06-04",12.8102,12.8168,12.5781,12.6311,2374100.0],["2012-06-05",12.6179,12.83,12.5847,12.6974,2804700.0],["2012-06-06",12.8234,13.1682,12.7505,13.1682,3439600.0],["2012-06-07",13.334,13.4467,13.0953,13.1152,5074600.0],["2012-06-08",13.0422,13.1351,12.8698,13.1218,2544800.0],["2012-06-11",13.261,13.2809,12.903,12.9229,2266100.0],["2012-06-12",12.956,13.0157,12.7969,12.8897,3487200.0],["2012-06-13",12.8499,13.0091,12.6577,12.7041,4182900.0],["2012-06-14",12.7637,12.8566,12.651,12.6577,3769600.0],["2012-06-15",12.7505,12.9361,12.6974,12.9361,3441300.0],["2012-06-18",12.8433,12.8831,12.7439,12.7704,3072800.0],["2012-06-19",12.8433,12.9295,12.8035,12.8632,2939300.0],["2012-06-20",12.8897,13.3141,12.8566,13.1284,4253100.0],["2012-06-21",13.1351,13.2212,12.6974,12.7107,2735600.0],["2012-06-22",12.7903,12.8632,12.7173,12.7704,2770300.0],["2012-06-25",12.5914,12.5914,12.1803,12.2797,3665600.0],["2012-06-26",12.2863,12.5052,12.2399,12.419,3514300.0],["2012-06-27",12.4455,12.5781,12.3593,12.4654,2261300.0],["2012-06-28",12.3593,12.5449,12.2466,12.5317,3207900.0],["2012-06-29",12.8367,12.8367,12.6179,12.6842,3866200.0],["2012-07-02",12.7571,12.8566,12.6311,12.8499,2967600.0],["2012-07-03",12.8035,13.0024,12.7903,12.9826,1567500.0],["2012-07-05",12.9759,13.0223,12.8234,12.8831,2529400.0],["2012-07-06",12.6974,12.7903,12.6378,12.7306,2127200.0],["2012-07-09",12.6842,12.724,12.5715,12.651,1611500.0],["2012-07-10",12.7372,12.7637,12.5052,12.5648,2125000.0],["2012-07-11",12.5516,12.7704,12.5184,12.7107,2803200.0],["2012-07-12",12.5781,12.6311,12.4455,12.5317,2135100.0],["2012-07-13",12.5317,12.8897,12.5317,12.8765,2190000.0],["2012-07-16",12.8367,12.8433,12.6378,12.7173,2064200.0],["2012-07-17",12.6908,12.6974,12.3527,12.5449,3581800.0],["2012-07-18",12.5648,12.9428,12.5516,12.8897,3886400.0],["2012-07-19",12.9295,12.9958,12.8301,12.8499,2510200.0],["2012-07-20",12.7173,12.8035,12.5516,12.5648,1814400.0],["2012-07-23",12.3195,12.4853,12.2466,12.4322,1962500.0],["2012-07-24",12.3858,12.5052,12.1206,12.1736,3604400.0],["2012-07-25",12.2134,12.3991,12.1935,12.2797,2471500.0],["2012-07-26",12.4934,12.5067,12.3131,12.4066,2323100.0],["2012-07-27",12.5001,12.7405,12.4533,12.6537,2288200.0],["2012-07-30",12.6136,12.7471,12.6136,12.687,1377700.0],["2012-07-31",12.6937,12.7405,12.6069,12.6136,1721500.0],["2012-08-01",12.6804,12.7338,12.3331,12.4199,2094400.0],["2012-08-02",12.4199,12.9675,12.2797,12.4867,5517100.0],["2012-08-03",12.7204,12.9808,12.7004,12.8072,3830300.0],["2012-08-06",12.854,12.894,12.647,12.6603,2783800.0],["2012-08-07",12.7137,12.9207,12.7137,12.8006,2342100.0],["2012-08-08",12.7471,12.8406,12.6937,12.7672,2287200.0],["2012-08-09",12.7605,12.9274,12.7138,12.9274,3571900.0],["2012-08-10",12.8673,12.9875,12.8072,12.9808,3346800.0],["2012-08-13",12.9475,12.9808,12.8607,12.9475,2945900.0],["2012-08-14",12.9742,13.0877,12.894,12.9541,2675600.0],["2012-08-15",12.9141,13.0142,12.8807,12.9808,1714600.0],["2012-08-16",13.0209,13.1144,12.894,13.1144,1966500.0],["2012-08-17",13.1211,13.1678,12.9274,12.9541,2011500.0],["2012-08-20",12.9608,13.0944,12.854,13.0877,2288600.0],["2012-08-21",13.1077,13.2146,13.0476,13.0877,3195500.0],["2012-08-22",13.0743,13.1344,12.8206,12.9007,2449600.0],["2012-08-23",12.874,12.9675,12.8206,12.9007,3145100.0],["2012-08-24",12.8406,12.9475,12.7738,12.8273,2186700.0],["2012-08-27",12.894,12.9408,12.7204,12.7605,1891600.0],["2012-08-28",12.6937,12.8005,12.6937,12.7137,2155000.0],["2012-08-29",12.7471,12.9074,12.6804,12.9007,2292800.0],["2012-08-30",12.854,12.9007,12.8006,12.8673,3116200.0],["2012-08-31",12.9341,13.1411,12.9207,13.0276,4148800.0],["2012-09-04",13.0276,13.0877,12.9274,13.0209,3088100.0],["2012-09-05",13.0142,13.0476,12.9274,12.9541,2035400.0],["2012-09-06",13.0476,13.3481,13.0209,13.308,4302500.0],["2012-09-07",13.3548,13.4816,13.3147,13.4349,2361000.0],["2012-09-10",13.4015,13.4616,13.3147,13.3214,2193100.0],["2012-09-11",13.3347,13.5017,13.3347,13.4616,1780600.0],["2012-09-12",13.5417,13.5618,13.3614,13.4082,2304800.0],["2012-09-13",13.3681,13.6085,13.2613,13.6018,2685200.0],["2012-09-14",13.7621,13.9691,13.6085,13.9691,4279500.0],["2012-09-17",13.9691,13.9691,13.6886,13.722,2164500.0],["2012-09-18",13.6553,13.6619,13.5284,13.5952,1235300.0],["2012-09-19",13.6018,13.6486,13.5084,13.5417,1730000.0],["2012-09-20",13.4549,13.4616,13.3014,13.3882,2413300.0],["2012-09-21",13.5417,13.5417,13.2613,13.2813,2696900.0],["2012-09-24",13.2479,13.3548,13.1745,13.2346,2218800.0],["2012-09-25",13.2479,13.2813,12.8874,12.894,2536900.0],["2012-09-26",12.854,12.894,12.667,12.854,3437300.0],["2012-09-27",12.9408,13.0276,12.8072,12.9742,2213700.0],["2012-09-28",12.9074,12.9207,12.8072,12.8339,2666300.0],["2012-10-01",12.9274,13.1478,12.8807,13.0142,2717600.0],["2012-10-02",13.0409,13.0743,12.9207,13.0476,1839200.0],["2012-10-03",13.0743,13.101,12.9207,13.0076,1722700.0],["2012-10-04",13.0543,13.268,13.0343,13.268,1725700.0],["2012-10-05",13.3948,13.495,13.3014,13.3414,2258100.0],["2012-10-08",13.2546,13.3147,13.1678,13.2613,1495900.0],["2012-10-09",13.2613,13.3214,13.1545,13.2079,1866400.0],["2012-10-10",13.2212,13.2212,13.0009,13.0543,2626000.0],["2012-10-11",13.1745,13.3414,13.0944,13.308,2301100.0],["2012-10-12",13.2947,13.3147,13.1077,13.1878,1332500.0],["2012-10-15",13.3014,13.3014,13.1478,13.2346,1614900.0],["2012-10-16",13.3414,13.5684,13.3014,13.5618,4352700.0],["2012-10-17",13.6219,13.8088,13.5818,13.8022,3157800.0],["2012-10-18",13.7821,13.909,13.7554,13.8956,2184800.0],["2012-10-19",13.889,13.9357,13.6352,13.6753,3973500.0],["2012-10-22",13.3815,13.7487,13.2279,13.7421,1814300.0],["2012-10-23",13.5551,13.722,13.5217,13.6619,2977000.0],["2012-10-24",13.702,13.7421,13.6085,13.6419,1720100.0],["2012-10-25",13.6486,13.857,13.6285,13.7898,1536800.0],["2012-10-26",13.783,13.857,13.6083,13.7226,1848500.0],["2012-10-31",13.7091,13.736,13.5075,13.6285,2830100.0],["2012-11-01",13.689,14.0115,13.6352,13.7898,3464700.0],["2012-11-02",13.8502,13.9645,13.6621,13.8771,2794000.0],["2012-11-05",13.7629,13.8906,13.6217,13.8301,1366400.0],["2012-11-06",13.8704,14.1862,13.7898,14.0518,2061900.0],["2012-11-07",13.8704,13.9241,13.4269,13.4739,2632000.0],["2012-11-08",13.4941,13.615,13.1581,13.1581,2208400.0],["2012-11-09",13.0976,13.2992,13.0304,13.2118,1699600.0],["2012-11-12",13.279,13.279,13.064,13.1245,1139400.0],["2012-11-13",12.9833,13.279,12.9632,13.0505,2509200.0],["2012-11-14",13.111,13.1379,12.8489,12.8892,1810900.0],["2012-11-15",12.9027,13.0371,12.8691,12.9968,1788600.0],["2012-11-16",12.9699,13.111,12.7952,13.0909,2205400.0],["2012-11-19",13.2454,13.3462,13.1917,13.2925,1869800.0],["2012-11-20",13.2454,13.3462,13.1379,13.3126,1843400.0],["2012-11-21",13.3193,13.3731,13.2118,13.3597,1212400.0],["2012-11-23",13.4134,13.5949,13.3731,13.5949,390900.0],["2012-11-26",13.5008,13.6621,13.4941,13.6621,1801900.0],["2012-11-27",13.6352,13.7225,13.5142,13.5478,2534200.0],["2012-11-28",13.4537,13.6688,13.4403,13.6553,1593400.0],["2012-11-29",13.7091,13.7696,13.6352,13.7024,1770900.0],["2012-11-30",13.7158,13.783,13.615,13.7024,2346000.0],["2012-12-03",13.783,13.8301,13.7225,13.736,2255700.0],["2012-12-04",13.7494,13.8099,13.6755,13.7293,3065600.0],["2012-12-05",13.7763,13.9242,13.7427,13.8973,1504900.0],["2012-12-06",13.904,13.9242,13.783,13.8838,1122600.0],["2012-12-07",13.9241,13.9981,13.8166,13.9981,1834200.0],["2012-12-10",13.951,14.0989,13.783,14.0921,1525700.0],["2012-12-11",14.1392,14.1392,13.9712,14.0182,1667700.0],["2012-12-12",14.1056,14.3475,13.9779,14.1728,2263000.0],["2012-12-13",14.1392,14.2803,14.0115,14.0182,1835200.0],["2012-12-14",13.9645,14.0854,13.736,13.9981,1833400.0],["2012-12-17",14.0451,14.2266,13.8771,14.0384,3381400.0],["2012-12-18",14.0115,14.2938,13.9846,14.287,2194300.0],["2012-12-19",14.2803,14.2803,14.0921,14.0921,2040700.0],["2012-12-20",14.0787,14.2131,14.025,14.2131,2091600.0],["2012-12-21",14.0854,14.1459,13.951,14.025,2957300.0],["2012-12-24",14.0249,14.1728,13.951,13.9981,596200.0],["2012-12-26",14.0182,14.0787,13.9107,13.9577,1205900.0],["2012-12-27",13.9779,14.0115,13.7225,13.9174,1843600.0],["2012-12-28",13.8301,13.9107,13.7763,13.8099,1283600.0],["2012-12-31",13.7696,13.9981,13.7091,13.9913,1929300.0],["2013-01-02",14.2602,14.4214,14.2333,14.4214,1557300.0],["2013-01-03",14.4349,14.5626,14.3744,14.5491,1629600.0],["2013-01-04",14.5626,14.7642,14.5558,14.7104,1389100.0],["2013-01-07",14.6432,14.6634,14.5424,14.6298,1091800.0],["2013-01-08",14.5491,14.5827,14.4282,14.5222,1342900.0],["2013-01-09",14.7574,14.8045,14.5424,14.623,1043300.0],["2013-01-10",14.6902,14.912,14.6634,14.865,1943300.0],["2013-01-11",14.8784,14.9255,14.7507,14.9255,1721600.0],["2013-01-14",14.8986,14.9591,14.7843,14.9456,1398500.0],["2013-01-15",14.8381,14.9322,14.8179,14.9255,1021300.0],["2013-01-16",14.8717,14.9187,14.7709,14.8717,1069100.0],["2013-01-17",14.9322,15.3354,14.8851,15.1271,2370300.0],["2013-01-18",15.1808,15.2346,15.0195,15.1203,1670100.0],["2013-01-22",15.1069,15.3623,15.0867,15.3623,1330300.0],["2013-01-23",15.4563,15.5706,15.416,15.5571,3015100.0],["2013-01-24",15.5774,15.7193,15.5504,15.6315,1866300.0],["2013-01-25",15.672,15.7937,15.5098,15.7396,2390800.0],["2013-01-28",15.7464,15.8004,15.6247,15.6518,1469200.0],["2013-01-29",15.6653,15.8275,15.5842,15.7734,1973200.0],["2013-01-30",15.7464,15.7734,15.5436,15.5571,2351200.0],["2013-01-31",15.5639,15.7802,15.5166,15.7531,2137600.0],["2013-02-01",15.8815,15.9491,15.8004,15.8004,1720900.0],["2013-02-04",15.6653,15.7126,15.5031,15.5031,2149600.0],["2013-02-05",15.6518,15.8815,15.6247,15.8815,2677900.0],["2013-02-06",15.5571,16.3005,15.5571,16.1248,4069600.0],["2013-02-07",16.1181,16.1654,15.868,15.9694,2140900.0],["2013-02-08",16.037,16.2803,16.0235,16.26,2163100.0],["2013-02-11",16.2127,16.3614,16.1654,16.3343,1482800.0],["2013-02-12",16.3343,16.3749,16.2532,16.3343,1509200.0],["2013-02-13",16.4627,16.706,16.4627,16.5506,2981000.0],["2013-02-14",16.4627,16.5776,16.3816,16.4898,1769200.0],["2013-02-15",16.5236,16.6317,16.4898,16.5303,1918300.0],["2013-02-19",16.5776,16.8006,16.5438,16.7601,2251100.0],["2013-02-20",16.7128,16.7533,16.3478,16.3884,2722900.0],["2013-02-21",16.3073,16.3276,16.0978,16.1992,2156900.0],["2013-02-22",16.3141,16.4289,16.2667,16.3884,1510100.0],["2013-02-25",16.483,16.5168,16.0099,16.0235,2758400.0],["2013-02-26",16.0978,16.1451,15.9356,16.064,3370600.0],["2013-02-27",16.0775,16.5168,16.0572,16.483,2209100.0],["2013-02-28",16.4425,16.6317,16.3343,16.5371,3724100.0],["2013-03-01",16.4357,16.6858,16.2194,16.6317,2765800.0],["2013-03-04",16.5574,17.0845,16.5033,17.0439,4306100.0],["2013-03-05",17.0777,17.3886,17.0777,17.3345,4380900.0],["2013-03-06",17.4224,17.6589,17.3818,17.6116,2699400.0],["2013-03-07",17.6589,17.7265,17.5238,17.6589,2552400.0],["2013-03-08",17.7738,17.9292,17.7468,17.9157,2454500.0],["2013-03-11",17.8955,18.3618,17.8684,18.2942,3807300.0],["2013-03-12",18.2536,18.355,18.1387,18.2401,3188700.0],["2013-03-13",18.2671,18.5645,18.2671,18.5442,2849000.0],["2013-03-14",18.5713,18.8348,18.5645,18.7943,2857900.0],["2013-03-15",18.7334,18.8145,18.5848,18.7402,4189300.0],["2013-03-18",18.3482,18.7335,18.2942,18.4902,3273300.0],["2013-03-19",18.3955,18.6186,18.3955,18.5442,3458600.0],["2013-03-20",18.6321,18.7402,18.5104,18.6456,1894100.0],["2013-03-21",18.551,18.6321,18.3482,18.4429,2705800.0],["2013-03-22",18.5577,18.578,18.4158,18.578,2195600.0],["2013-03-25",18.6862,18.6862,18.4902,18.6456,2438800.0],["2013-03-26",18.7605,19.0511,18.7335,18.97,2843800.0],["2013-03-27",18.7943,18.9903,18.7402,18.97,2283000.0],["2013-03-28",18.9429,19.1524,18.9362,19.0916,4057500.0],["2013-04-01",19.0984,19.1592,18.9294,18.9565,1600400.0],["2013-04-02",19.0511,19.0849,18.8483,18.9092,2357100.0],["2013-04-03",18.6388,18.7335,18.2807,18.3415,3170800.0],["2013-04-04",18.3888,18.5037,18.1793,18.2334,2645300.0],["2013-04-05",17.963,17.9968,17.2669,17.7468,5539800.0],["2013-04-08",17.8414,17.9968,17.5913,17.8752,2566200.0],["2013-04-09",17.8954,18.0914,17.7468,18.0509,2281600.0],["2013-04-10",18.159,18.5442,18.0847,18.524,2733900.0],["2013-04-11",18.551,18.6591,18.4293,18.5577,1836300.0],["2013-04-12",18.4361,18.5848,18.3212,18.5577,2033400.0],["2013-04-15",18.5104,18.5239,17.8414,17.8414,1990300.0],["2013-04-16",18.0103,18.159,17.9022,18.1117,1779600.0],["2013-04-17",17.936,17.9765,17.5711,17.6657,2676300.0],["2013-04-18",17.7062,17.7333,17.3886,17.4832,2264500.0],["2013-04-19",17.5711,17.8346,17.5035,17.8211,1495200.0],["2013-04-22",17.8887,17.8887,17.5981,17.8752,1531900.0],["2013-04-23",18.0036,18.3956,17.9495,18.2874,2153200.0],["2013-04-24",18.3753,18.551,18.3009,18.4564,1466900.0],["2013-04-25",18.5854,18.7619,18.4428,18.728,1907400.0],["2013-04-26",18.7144,18.7348,18.4224,18.4903,1048100.0],["2013-04-29",18.5854,18.7619,18.4632,18.694,948100.0],["2013-04-30",18.7008,18.9453,18.5582,18.9385,1568800.0],["2013-05-01",18.7619,19.02,18.4428,18.4496,1825700.0],["2013-05-02",18.5582,18.7076,18.1372,18.6872,1515300.0],["2013-05-03",18.8978,19.0471,18.5922,18.6261,2782100.0],["2013-05-06",18.3817,18.7891,18.3409,18.728,2918600.0],["2013-05-07",18.8366,19.1354,18.7959,18.9928,2498600.0],["2013-05-08",18.986,19.2441,18.9317,19.1218,2272900.0],["2013-05-09",19.1286,19.1694,18.9521,19.0403,1572000.0],["2013-05-10",19.0539,19.115,18.9249,19.0743,1280000.0],["2013-05-13",19.0675,19.2237,18.986,19.2237,2049800.0],["2013-05-14",19.2169,19.5021,19.2169,19.4953,1545600.0],["2013-05-15",19.4953,19.6786,19.4206,19.6583,1198800.0],["2013-05-16",19.4749,19.4749,18.9996,19.1422,4041100.0],["2013-05-17",19.1897,19.3663,19.1829,19.3188,2044900.0],["2013-05-20",19.278,19.3391,19.02,19.1218,2327100.0],["2013-05-21",19.149,19.2033,18.8706,18.986,2801100.0],["2013-05-22",18.986,19.149,18.6533,18.7348,3670600.0],["2013-05-23",18.5379,18.823,18.436,18.7144,2126300.0],["2013-05-24",18.5514,18.5582,18.2323,18.4632,2138900.0],["2013-05-28",18.7552,19.02,18.6669,18.857,1753200.0],["2013-05-29",18.6805,19.3323,18.6465,19.1897,2353700.0],["2013-05-30",19.2237,19.7194,19.1694,19.604,1916600.0],["2013-05-31",19.4817,19.8416,19.3391,19.3391,2071000.0],["2013-06-03",19.3459,19.4206,18.8977,19.3595,1968200.0],["2013-06-04",19.3459,19.5225,19.0403,19.1354,1747300.0],["2013-06-05",19.0811,19.0811,18.6058,18.6669,2242600.0],["2013-06-06",18.694,19.0607,18.5446,19.0607,2284600.0],["2013-06-07",19.2373,19.5496,19.0743,19.5225,1894200.0],["2013-06-10",19.5972,19.7126,19.3934,19.4342,1848300.0],["2013-06-11",19.1626,19.4614,19.0947,19.1558,1324500.0],["2013-06-12",19.3052,19.3323,18.8978,19.02,1739800.0],["2013-06-13",18.9792,19.3255,18.857,19.278,1382500.0],["2013-06-14",19.1897,19.2984,18.823,18.8502,1444600.0],["2013-06-17",18.9453,19.3187,18.9385,19.2576,1943800.0],["2013-06-18",19.3188,19.536,19.2984,19.4885,1035500.0],["2013-06-19",19.4478,19.5768,19.2441,19.2441,1535100.0],["2013-06-20",19.0336,19.7805,18.9521,19.6243,3738500.0],["2013-06-21",19.8077,20.1064,19.699,19.8416,6022100.0],["2013-06-24",19.57,19.7058,19.2712,19.3595,4953400.0],["2013-06-25",19.4817,19.6107,19.2916,19.5225,3369200.0],["2013-06-26",19.7126,19.9027,19.5972,19.862,2393800.0],["2013-06-27",20.0046,20.3169,19.9638,20.2355,1670900.0],["2013-06-28",20.1608,20.1676,19.9367,19.9435,2394500.0],["2013-07-01",20.1064,20.2966,20.0861,20.1947,1561800.0],["2013-07-02",20.1811,20.3577,20.1404,20.2626,1795400.0],["2013-07-03",20.0997,20.2422,20.0453,20.1472,717100.0],["2013-07-05",20.3713,20.704,20.3373,20.6972,1212200.0],["2013-07-08",20.8127,20.9553,20.7787,20.867,1183100.0],["2013-07-09",21.0503,21.3491,20.9892,21.3355,2060900.0],["2013-07-10",21.3083,21.4238,21.1657,21.3695,1657700.0],["2013-07-11",21.6411,21.709,21.2133,21.3151,1488800.0],["2013-07-12",21.3559,21.4645,21.2744,21.4374,1364300.0],["2013-07-15",21.3559,21.4374,21.2676,21.3355,1191700.0],["2013-07-16",21.3966,21.4985,21.1114,21.2201,1192900.0],["2013-07-17",21.2676,21.2676,20.9213,21.1522,1340500.0],["2013-07-18",21.2336,21.5732,21.2133,21.5392,1178300.0],["2013-07-19",21.5732,21.5732,21.1793,21.3627,1219200.0],["2013-07-22",21.3695,21.5596,21.3491,21.5596,881800.0],["2013-07-23",21.6818,21.7158,21.4985,21.5732,786400.0],["2013-07-24",21.6615,21.7361,21.4238,21.4442,2186300.0],["2013-07-25",21.4544,21.6454,21.3111,21.5294,1129200.0],["2013-07-26",21.3998,21.5499,21.3111,21.5431,1375200.0],["2013-07-29",21.5499,21.6181,21.3248,21.4407,736800.0],["2013-07-30",21.5635,21.6249,21.3179,21.4066,1327000.0],["2013-07-31",21.3862,21.7887,21.3043,21.584,2421100.0],["2013-08-01",21.8569,22.4708,21.8569,22.4435,1796100.0],["2013-08-02",22.3208,22.3208,22.1025,22.198,1420300.0],["2013-08-05",22.1911,22.1911,21.9183,22.0683,1875800.0],["2013-08-06",22.1366,22.2048,20.9359,21.0928,3973000.0],["2013-08-07",20.9905,21.0178,20.6153,20.7654,2835700.0],["2013-08-08",20.9223,21.0383,20.6562,20.8473,1550200.0],["2013-08-09",20.8131,20.8745,20.6221,20.6835,2048000.0],["2013-08-12",20.588,20.5949,20.1855,20.2128,2911000.0],["2013-08-13",20.3152,20.4584,20.1992,20.4584,2425800.0],["2013-08-14",20.4107,20.4243,20.1583,20.3493,1832600.0],["2013-08-15",20.1855,20.1855,19.9263,20.0491,1379800.0],["2013-08-16",19.9604,20.3083,19.9604,20.1992,1451500.0],["2013-08-19",20.1992,20.206,19.9127,20.0696,2006800.0],["2013-08-20",20.0969,20.2333,19.9604,20.1583,2134700.0],["2013-08-21",20.1242,20.3629,19.9877,20.1242,1813500.0],["2013-08-22",20.2128,20.7517,20.1583,20.6699,1279600.0],["2013-08-23",20.7176,20.7176,20.3902,20.5607,1303900.0],["2013-08-26",20.629,20.7449,20.513,20.513,1372900.0],["2013-08-27",20.3083,20.3629,19.8786,19.94,3316400.0],["2013-08-28",19.94,20.2469,19.9263,20.1242,1339200.0],["2013-08-29",20.09,20.4448,20.0286,20.2947,1073800.0],["2013-08-30",20.3288,20.3288,20.0491,20.1446,1358500.0],["2013-09-03",20.4448,20.7722,20.1241,20.2879,1781000.0],["2013-09-04",20.322,20.9769,20.322,20.7381,2128300.0],["2013-09-05",20.7381,20.9428,20.6904,20.7995,1719200.0],["2013-09-06",20.8677,20.9223,20.4311,20.6426,1614300.0],["2013-09-09",20.7176,20.9086,20.6835,20.9086,1405100.0],["2013-09-10",21.1133,21.202,21.0383,21.1679,1383000.0],["2013-09-11",21.1338,21.5976,21.0042,21.4612,1813700.0],["2013-09-12",21.4476,21.4476,21.0928,21.1611,1153600.0],["2013-09-13",21.2429,21.2907,21.0792,21.1406,703500.0],["2013-09-16",21.4476,21.4544,21.277,21.3384,861300.0],["2013-09-17",21.3384,21.4407,21.2634,21.4271,889500.0],["2013-09-18",21.4339,21.6522,21.3111,21.3452,1822800.0],["2013-09-19",21.4066,21.4066,20.704,20.7517,2774300.0],["2013-09-20",20.7517,20.9905,20.629,20.6426,2328800.0],["2013-09-23",20.6835,20.8063,20.4993,20.6904,1774000.0],["2013-09-24",20.6835,21.0246,20.6358,20.7927,1207700.0],["2013-09-25",20.8404,21.0997,20.7654,21.011,1126700.0],["2013-09-26",21.0928,21.277,20.9564,21.1133,1147500.0],["2013-09-27",20.9769,21.0519,20.8336,20.8882,1178700.0],["2013-09-30",20.5949,20.8541,20.5335,20.7654,1184600.0],["2013-10-01",20.7449,21.0314,20.7108,21.0314,1044700.0],["2013-10-02",20.8745,20.8745,20.6085,20.7654,1516100.0],["2013-10-03",20.6699,20.6904,20.3152,20.5676,1354400.0],["2013-10-04",20.6085,20.9837,20.5062,20.9632,885400.0],["2013-10-07",20.7518,20.82,20.588,20.6562,1038100.0],["2013-10-08",20.6767,20.6904,20.2947,20.322,1143900.0],["2013-10-09",20.3834,20.4175,20.09,20.1378,2518400.0],["2013-10-10",20.4652,20.6699,20.4584,20.6699,2600500.0],["2013-10-11",20.6562,21.0928,20.6494,21.0383,1611600.0],["2013-10-14",20.9087,21.393,20.7722,21.3384,1613400.0],["2013-10-15",21.5021,21.5704,21.202,21.2225,1072500.0],["2013-10-16",21.3794,21.7614,21.2702,21.7341,1198700.0],["2013-10-17",21.5908,21.8569,21.5294,21.7682,1222900.0],["2013-10-18",21.85,21.8773,21.5567,21.775,1145200.0],["2013-10-21",21.7955,21.8569,21.6727,21.7273,1011100.0],["2013-10-22",21.7955,22.1229,21.5908,21.6181,1827300.0],["2013-10-23",21.5499,21.6318,21.2088,21.2566,1578700.0],["2013-10-24",21.4039,21.4999,21.1709,21.4519,842000.0],["2013-10-25",21.4519,21.5478,21.3971,21.4862,740800.0],["2013-10-28",21.4724,21.6849,21.3902,21.5136,1268700.0],["2013-10-29",21.589,21.8425,21.5341,21.8288,864800.0],["2013-10-30",21.8562,21.9453,21.6781,21.7672,1379700.0],["2013-10-31",21.7123,21.87,21.5684,21.7534,1409900.0],["2013-11-01",21.7877,21.8288,21.5753,21.5958,1731500.0],["2013-11-04",21.6369,21.8768,21.541,21.7672,2511400.0],["2013-11-05",22.617,22.617,22.0961,22.3291,3248200.0],["2013-11-06",22.2058,22.384,22.0687,22.1715,1649000.0],["2013-11-07",22.2812,22.432,21.8768,21.8974,1659200.0],["2013-11-08",21.9453,23.1242,21.9179,22.7267,3432400.0],["2013-11-11",22.7198,22.7198,22.3566,22.5827,1274700.0],["2013-11-12",22.5416,22.6581,22.3703,22.4457,1075400.0],["2013-11-13",22.3223,22.5827,22.1647,22.4799,2020400.0],["2013-11-14",22.569,22.7746,22.4388,22.7678,1294800.0],["2013-11-15",22.7061,22.8363,22.4731,22.8295,1338800.0],["2013-11-18",22.8432,23.0831,22.7815,22.8295,898700.0],["2013-11-19",22.8432,22.8912,22.6787,22.7609,1057500.0],["2013-11-20",22.8226,22.994,22.617,22.7267,978200.0],["2013-11-21",22.85,23.1242,22.6787,23.0556,1020800.0],["2013-11-22",23.0625,23.2955,22.9871,23.2544,1079000.0],["2013-11-25",23.2955,23.3229,23.1653,23.227,678400.0],["2013-11-26",23.2818,23.3298,23.0625,23.1379,915400.0],["2013-11-27",23.227,23.2544,22.9871,23.0968,853500.0],["2013-11-29",23.131,23.2201,22.9871,23.0077,535400.0],["2013-12-02",23.0008,23.3024,22.8569,22.9734,1116400.0],["2013-12-03",22.9254,22.9323,22.713,22.8569,1959800.0],["2013-12-04",22.8569,23.3092,22.85,23.2407,2887700.0],["2013-12-05",23.1379,23.3161,22.713,22.8637,2464000.0],["2013-12-06",23.1516,23.5217,23.0831,23.5148,1594300.0],["2013-12-09",23.5559,23.6999,23.4257,23.508,1287100.0],["2013-12-10",23.4257,23.6656,23.2818,23.508,1117100.0],["2013-12-11",23.508,23.5697,23.3229,23.3709,1568700.0],["2013-12-12",23.3024,23.46,23.1242,23.1516,1789400.0],["2013-12-13",23.2955,23.5148,23.0968,23.2407,1325200.0],["2013-12-16",23.3161,23.5697,23.2887,23.3915,2517200.0],["2013-12-17",23.3435,23.412,23.2338,23.3298,1813000.0],["2013-12-18",23.4737,23.741,23.0488,23.7273,2614800.0],["2013-12-19",23.7273,23.8164,23.4463,23.5011,2552800.0],["2013-12-20",23.5354,23.6313,23.3572,23.5628,2186000.0],["2013-12-23",23.7821,23.9535,23.6862,23.8232,1152800.0],["2013-12-24",23.7821,23.9603,23.7273,23.8918,611700.0],["2013-12-26",24.0289,24.1454,23.8712,24.0974,972700.0],["2013-12-27",24.1522,24.2619,23.9192,24.0426,931500.0],["2013-12-30",24.0563,24.0974,23.9123,23.9535,786600.0],["2013-12-31",24.0152,24.0974,23.9329,24.0426,861000.0],["2014-01-02",23.9398,23.9809,23.4806,23.5285,1205800.0],["2014-01-03",23.5765,23.7067,23.4737,23.5354,852700.0],["2014-01-06",23.6382,23.6793,23.3915,23.5011,1026800.0],["2014-01-07",23.6382,23.7616,23.5491,23.6588,775800.0],["2014-01-08",23.7547,23.8712,23.5971,23.8095,1319700.0],["2014-01-09",23.8438,24.0426,23.7273,24.0357,1274200.0],["2014-01-10",24.0563,24.07,23.7204,23.8027,845500.0],["2014-01-13",23.6793,23.8027,23.2064,23.275,1027900.0],["2014-01-14",23.3983,23.4943,23.0625,23.4394,1748000.0],["2014-01-15",23.46,23.9123,23.4394,23.8301,1667000.0],["2014-01-16",23.8095,23.8164,23.5971,23.6862,713300.0],["2014-01-17",23.9329,23.9329,23.5011,23.5422,898800.0],["2014-01-21",23.741,23.741,23.4189,23.5491,923800.0],["2014-01-22",23.6451,23.7341,23.3846,23.5011,889900.0],["2014-01-23",23.3024,23.3709,22.7678,22.8089,1950500.0],["2014-01-24",22.6855,22.6924,22.0413,22.0413,1803100.0],["2014-01-27",22.0687,22.2469,21.774,22.0276,1437500.0],["2014-01-28",22.1372,22.2812,22.0002,22.1441,1637100.0],["2014-01-29",21.9066,22.237,21.8446,21.9272,1278100.0],["2014-01-30",22.1544,22.54,22.0649,22.4918,1148400.0],["2014-01-31",22.0305,22.4436,22.0305,22.1682,1484300.0],["2014-02-03",22.0856,22.1751,21.108,21.1424,2020000.0],["2014-02-04",21.1975,21.6794,21.1768,21.5486,1738200.0],["2014-02-05",21.3352,21.9823,21.2801,21.9135,2824000.0],["2014-02-06",21.9754,22.5124,21.8515,22.4849,2483300.0],["2014-02-07",22.5331,22.7672,22.4229,22.6983,1470400.0],["2014-02-10",22.6777,22.7603,22.3334,22.6501,2164400.0],["2014-02-11",22.4918,22.9186,22.4918,22.8498,1314300.0],["2014-02-12",22.8842,23.2009,22.8635,23.1665,1586600.0],["2014-02-13",22.8911,23.077,22.774,23.0632,2082600.0],["2014-02-14",22.9943,23.2284,22.9324,23.0907,1165500.0],["2014-02-18",23.1596,23.49,23.0976,23.3248,1290500.0],["2014-02-19",23.2078,23.5107,23.0356,23.0563,1663300.0],["2014-02-20",23.1045,23.2353,22.9393,23.1114,1361400.0],["2014-02-21",23.1458,23.2078,22.9875,23.0976,1485200.0],["2014-02-24",23.0907,23.4763,23.077,23.3386,1355400.0],["2014-02-25",23.311,23.4005,23.1458,23.311,1167800.0],["2014-02-26",23.3523,23.4487,23.1458,23.4074,1735500.0],["2014-02-27",23.3661,23.669,23.2973,23.6622,2012100.0],["2014-02-28",23.6759,24.0477,23.6553,23.9444,1600000.0],["2014-03-03",23.5795,23.8962,23.5313,23.8756,2334600.0],["2014-03-04",24.0959,24.4126,24.0408,24.3506,1804500.0],["2014-03-05",24.3231,24.4057,24.2336,24.3644,1381100.0],["2014-03-06",24.4676,24.7637,24.4194,24.5503,2035700.0],["2014-03-07",24.7568,24.9909,24.5916,24.7292,2134800.0],["2014-03-10",24.6535,24.8119,24.4883,24.7843,1262900.0],["2014-03-11",24.8325,24.8876,24.4126,24.5089,1923000.0],["2014-03-12",24.3437,24.6879,24.268,24.5571,1228200.0],["2014-03-13",24.6604,24.7155,24.1234,24.1854,1339200.0],["2014-03-14",24.1096,24.2955,23.91,24.0133,2045100.0],["2014-03-17",24.1991,24.3093,24.0821,24.151,1006600.0],["2014-03-18",24.1578,24.3437,24.1234,24.2749,600700.0],["2014-03-19",24.2817,24.3644,24.0477,24.3162,1259700.0],["2014-03-20",24.2542,24.7155,24.2198,24.5021,1343900.0],["2014-03-21",24.7086,24.8463,24.5089,24.5434,2484900.0],["2014-03-24",24.5916,24.7017,24.3024,24.564,1643800.0],["2014-03-25",24.743,24.7705,24.3299,24.385,1480000.0],["2014-03-26",24.5158,24.5709,24.089,24.0959,2395800.0],["2014-03-27",24.0339,24.206,23.6002,23.6415,1222300.0],["2014-03-28",23.7103,24.0546,23.6415,23.7103,779900.0],["2014-03-31",23.8824,24.4126,23.8411,24.3093,1708200.0],["2014-04-01",24.5158,24.5365,24.1647,24.3919,1059500.0],["2014-04-02",24.3988,24.5365,24.3024,24.4057,1444400.0],["2014-04-03",24.447,24.4814,24.089,24.3713,2003900.0],["2014-04-04",24.5571,24.5571,23.9444,23.9513,1003300.0],["2014-04-07",23.8618,23.9375,23.3523,23.4418,2077200.0],["2014-04-08",23.4143,23.6621,23.2973,23.4694,1380300.0],["2014-04-09",23.5933,23.731,23.3455,23.7172,760800.0],["2014-04-10",23.731,23.7585,23.1045,23.1114,1221100.0],["2014-04-11",22.953,23.2973,22.774,22.7809,2111900.0],["2014-04-14",23.0288,23.1252,22.5744,22.836,1609500.0],["2014-04-15",22.9255,23.0701,22.5813,22.9255,1741400.0],["2014-04-16",23.1665,23.373,23.0563,23.3661,1353500.0],["2014-04-17",23.3455,23.4694,23.2215,23.3523,1281900.0],["2014-04-21",23.3179,23.3936,23.1252,23.1871,742000.0],["2014-04-22",23.194,23.5245,23.0907,23.4487,901200.0],["2014-04-23",23.4281,23.5589,23.3317,23.4212,1053200.0],["2014-04-24",23.5629,23.5629,23.072,23.1827,1640000.0],["2014-04-25",23.1342,23.155,22.6088,22.7263,2218100.0],["2014-04-28",22.8508,22.9545,22.1732,22.4083,3201900.0],["2014-04-29",22.5604,22.7816,22.4567,22.7263,1494300.0],["2014-04-30",22.7194,22.9821,22.5535,22.9683,1854000.0],["2014-05-01",22.9545,23.2311,22.83,23.1343,2151300.0],["2014-05-02",23.1204,23.5284,23.0928,23.2449,1149400.0],["2014-05-05",23.0789,23.2725,22.9268,23.1481,1050200.0],["2014-05-06",23.0444,23.1343,22.8784,22.8853,1201600.0],["2014-05-07",23.0306,23.2587,22.8784,23.2449,1224400.0],["2014-05-08",23.0997,23.7081,23.0997,23.5284,1873100.0],["2014-05-09",23.4454,23.48,23.0029,23.0444,2529400.0],["2014-05-12",23.2034,23.6805,23.0305,23.6597,1293200.0],["2014-05-13",23.6528,23.6736,23.473,23.556,1294800.0],["2014-05-14",23.5076,23.5353,23.0167,23.0651,1467400.0],["2014-05-15",22.9821,22.9821,22.3253,22.5811,1885000.0],["2014-05-16",22.6157,22.6157,22.3184,22.5604,1678000.0],["2014-05-19",22.4982,22.7678,22.4913,22.7471,1169000.0],["2014-05-20",22.7609,22.9407,22.588,22.7402,1551900.0],["2014-05-21",22.8577,23.0928,22.8162,22.9821,1075400.0],["2014-05-22",22.9683,23.0513,22.8715,23.0029,794500.0],["2014-05-23",23.0029,23.2103,22.9199,23.1343,1016200.0],["2014-05-27",23.2587,23.4454,23.2449,23.4177,1115000.0],["2014-05-28",23.4108,23.4523,23.2103,23.2518,1252200.0],["2014-05-29",23.3763,23.5214,23.1204,23.3486,1990000.0],["2014-05-30",23.3002,23.5283,23.2725,23.4454,1454400.0],["2014-06-02",23.5422,23.798,23.3693,23.7565,1227400.0],["2014-06-03",23.7219,23.9155,23.6805,23.8948,1553800.0],["2014-06-04",23.9017,24.4963,23.9017,24.3027,1286100.0],["2014-06-05",24.3166,24.4687,24.04,24.2405,1265600.0],["2014-06-06",24.2682,24.4341,24.2336,24.3788,836100.0],["2014-06-09",24.3166,24.7383,24.3166,24.5862,1161700.0],["2014-06-10",24.524,24.7245,24.4687,24.6899,1526000.0],["2014-06-11",24.4963,24.524,24.3166,24.3373,1025100.0],["2014-06-12",24.3235,24.4203,24.0331,24.123,1232300.0],["2014-06-13",24.1506,24.3096,24.04,24.116,1079300.0],["2014-06-16",24.0815,24.1575,23.9086,24.0815,988700.0],["2014-06-17",24.0953,24.6415,24.0953,24.6069,1089000.0],["2014-06-18",24.5378,24.5931,24.282,24.4756,1076800.0],["2014-06-19",24.5101,24.5101,24.1921,24.3649,1669900.0],["2014-06-20",24.4825,24.6346,24.4064,24.5447,1813700.0],["2014-06-23",24.524,24.5309,24.1714,24.3719,1210400.0],["2014-06-24",24.2751,24.5171,24.199,24.2336,1265000.0],["2014-06-25",24.1368,24.199,23.9916,24.116,1827000.0],["2014-06-26",24.1299,24.2543,23.8395,24.2198,1045700.0],["2014-06-27",24.1368,24.2612,24.04,24.2059,1804600.0],["2014-06-30",24.1713,24.2889,24.0262,24.0331,1215500.0],["2014-07-01",24.0815,24.4341,24.0815,24.2958,835700.0],["2014-07-02",24.2889,24.4272,24.0538,24.123,952400.0],["2014-07-03",24.282,24.6208,24.282,24.524,712600.0],["2014-07-07",24.3926,24.4825,24.2543,24.3511,1091500.0],["2014-07-08",24.2474,24.2612,24.0192,24.0746,1042900.0],["2014-07-09",24.1783,24.3027,24.0815,24.1783,1285500.0],["2014-07-10",23.8533,24.1022,23.6943,23.9916,1090300.0],["2014-07-11",23.9294,24.0953,23.8464,24.0262,846800.0],["2014-07-14",24.282,24.4687,24.0953,24.1506,752300.0],["2014-07-15",24.2474,24.3719,24.0676,24.2612,1002900.0],["2014-07-16",24.3926,24.4064,24.0538,24.0884,597800.0],["2014-07-17",23.957,24.2059,23.7842,23.8118,1115600.0],["2014-07-18",23.9224,24.0815,23.8326,24.0469,1324300.0],["2014-07-21",23.9224,24.0192,23.8326,23.9501,964400.0],["2014-07-22",24.1644,24.1714,24.0192,24.0607,924300.0],["2014-07-23",24.123,24.2405,24.0123,24.199,998700.0],["2014-07-24",24.2928,24.4248,24.1747,24.3901,991400.0],["2014-07-25",24.2928,24.4595,24.2372,24.3067,1096400.0],["2014-07-28",24.2581,24.3901,23.9385,24.3345,1153700.0],["2014-07-29",24.3484,24.4109,24.0427,24.0427,1049100.0],["2014-07-30",24.0288,24.1469,23.8204,23.9316,1772200.0],["2014-07-31",23.9107,24.7721,23.744,23.8482,3012900.0],["2014-08-01",23.7579,23.8829,23.3411,23.48,1953700.0],["2014-08-04",23.6745,23.8621,23.5564,23.8204,2596500.0],["2014-08-05",23.7718,24.008,23.6259,23.7371,1745500.0],["2014-08-06",23.612,23.9524,23.6051,23.8968,1109400.0],["2014-08-07",24.0566,24.1817,23.5842,23.6329,1449000.0],["2014-08-08",23.6537,23.8135,23.5287,23.7718,1333700.0],["2014-08-11",23.8482,24.0636,23.7718,23.8968,1112500.0],["2014-08-12",23.8413,24.1816,23.8413,24.0913,1419800.0],["2014-08-13",24.2025,24.2858,24.0358,24.1052,1043200.0],["2014-08-14",24.1261,24.4178,24.1261,24.4039,814100.0],["2014-08-15",24.4734,24.5081,23.9663,24.2025,1207400.0],["2014-08-18",24.2997,24.5012,24.2997,24.4526,1244600.0],["2014-08-19",24.4943,24.5776,24.3623,24.3692,864100.0],["2014-08-20",24.2997,24.5012,24.2997,24.4317,865500.0],["2014-08-21",24.4317,24.4804,24.2997,24.4456,2119700.0],["2014-08-22",24.4039,24.6193,24.3762,24.3831,1128500.0],["2014-08-25",24.529,24.7304,24.4526,24.6818,730200.0],["2014-08-26",24.7235,24.8763,24.6957,24.8694,727300.0],["2014-08-27",24.9249,25.2792,24.8972,25.2514,2311900.0],["2014-08-28",25.0847,25.2098,24.9875,25.1195,1153100.0],["2014-08-29",25.1681,25.2723,25.0917,25.1959,1200800.0],["2014-09-02",25.2723,25.5849,25.2306,25.571,1887900.0],["2014-09-03",25.7308,25.8072,25.4251,25.4321,1842000.0],["2014-09-04",25.4251,25.5085,24.9388,24.9805,2221100.0],["2014-09-05",24.9388,25.0083,24.4665,24.7443,2579200.0],["2014-09-08",24.7513,24.8902,24.6679,24.7721,1301300.0],["2014-09-09",24.7096,24.8346,24.5151,24.7513,1290900.0],["2014-09-10",24.8416,25.043,24.7304,24.8833,1576400.0],["2014-09-11",24.7096,24.8902,24.6749,24.8555,1006800.0],["2014-09-12",24.8485,25.0014,24.7721,24.9527,1183400.0],["2014-09-15",24.8902,24.9666,24.7096,24.8694,787800.0],["2014-09-16",24.8207,25.1403,24.7999,25.0222,1221900.0],["2014-09-17",25.0847,25.1542,24.8416,25.0222,1114700.0],["2014-09-18",25.1195,25.3209,25.1195,25.2931,1106200.0],["2014-09-19",25.3487,25.4459,25.043,25.0708,1429300.0],["2014-09-22",24.9736,24.9805,24.661,24.6679,1418400.0],["2014-09-23",24.6193,24.661,24.2164,24.2858,1413500.0],["2014-09-24",24.2858,24.5012,24.265,24.4387,1581800.0],["2014-09-25",24.3136,24.3762,24.0288,24.0288,1264400.0],["2014-09-26",24.0913,24.2233,23.9594,24.1678,1506000.0],["2014-09-29",23.9038,24.2303,23.8135,24.1539,980700.0],["2014-09-30",24.1677,24.2094,23.876,23.8829,1820700.0],["2014-10-01",23.8204,23.9385,23.4661,23.487,2277200.0],["2014-10-02",23.4939,23.6051,23.1118,23.4383,2152800.0],["2014-10-03",23.6676,23.8621,23.6676,23.7023,1129100.0],["2014-10-06",23.8204,23.8412,23.4731,23.6189,1096700.0],["2014-10-07",23.4314,23.612,23.1883,23.2022,1526400.0],["2014-10-08",23.1744,23.48,22.9729,23.4661,2035200.0],["2014-10-09",23.4036,23.4453,23.0771,23.1605,2822500.0],["2014-10-10",23.1188,23.3064,23.0007,23.0354,1813000.0],["2014-10-13",23.0493,23.2369,22.7715,22.7784,1749500.0],["2014-10-14",22.8548,23.1049,22.7645,22.8062,1483400.0],["2014-10-15",22.4589,22.4658,21.7086,22.174,2500800.0],["2014-10-16",21.8753,22.4866,21.8198,22.3408,1920900.0],["2014-10-17",22.563,22.827,22.4241,22.7437,1341800.0],["2014-10-20",22.7853,22.8896,22.6047,22.8548,1181300.0],["2014-10-21",23.0146,23.4314,23.0007,23.4314,1643500.0],["2014-10-22",23.4522,23.5287,23.1813,23.1813,1068500.0],["2014-10-23",23.4661,23.4939,23.2925,23.3758,1214000.0],["2014-10-24",23.3202,23.6467,23.3202,23.5634,996600.0],["2014-10-27",23.487,23.7857,23.4036,23.7093,807000.0],["2014-10-28",23.7926,24.133,23.7579,24.0427,944900.0],["2014-10-29",24.0532,24.1998,23.8647,24.109,1273800.0],["2014-10-30",23.5018,23.7251,23.1877,23.3552,3067400.0],["2014-10-31",23.767,23.767,23.2295,23.3552,2703300.0],["2014-11-03",23.3552,23.6832,23.2993,23.5576,1646000.0],["2014-11-04",23.5227,23.774,23.404,23.5925,1349300.0],["2014-11-05",24.0392,24.0951,23.5925,23.9485,2157800.0],["2014-11-06",23.7879,23.7879,22.7828,23.3063,4943700.0],["2014-11-07",23.1528,23.5785,23.1458,23.4529,2797300.0],["2014-11-10",23.4738,23.7321,23.3901,23.7321,1217100.0],["2014-11-11",23.7321,23.9834,23.7112,23.9624,1603400.0],["2014-11-12",23.8438,24.1579,23.8298,24.102,1884400.0],["2014-11-13",24.0951,24.4231,24.0462,24.3812,2084000.0],["2014-11-14",24.3812,24.3882,23.8577,23.8717,1320900.0],["2014-11-17",23.767,23.8438,23.2714,23.6623,2698800.0],["2014-11-18",23.6344,23.7112,23.5436,23.5785,1391800.0],["2014-11-19",23.5785,23.753,23.4389,23.6344,1421100.0],["2014-11-20",23.425,23.6483,23.3971,23.5157,1508900.0],["2014-11-21",23.753,23.8577,23.5227,23.5506,1639800.0],["2014-11-24",23.5925,23.76,23.5367,23.7391,1269100.0],["2014-11-25",23.76,23.8717,23.4738,23.6344,1465800.0],["2014-11-26",23.6623,23.7251,23.3901,23.4878,968300.0],["2014-11-28",23.4738,23.5995,23.1318,23.1877,743400.0],["2014-12-01",23.0481,23.083,22.7549,22.9852,1855200.0],["2014-12-02",23.062,23.2714,23.0062,23.2295,1476900.0],["2014-12-03",23.2854,23.4808,22.7689,23.1318,3947500.0],["2014-12-04",23.0899,23.3482,22.8805,22.9713,2106400.0],["2014-12-05",23.1527,23.6902,23.1527,23.4948,3097600.0],["2014-12-08",23.4459,23.8857,23.3901,23.5995,2239900.0],["2014-12-09",23.2505,23.6204,23.1737,23.5785,2647800.0],["2014-12-10",23.5367,23.6204,23.062,23.083,2635700.0],["2014-12-11",23.1458,23.4599,23.0481,23.3761,2430900.0],["2014-12-12",23.1388,23.2575,22.3501,22.364,3535000.0],["2014-12-15",22.5176,22.713,22.1965,22.5315,3612700.0],["2014-12-16",22.378,23.2295,22.036,22.8107,4614900.0],["2014-12-17",22.9015,23.3552,22.8107,23.2156,3154200.0],["2014-12-18",23.5716,23.9066,23.432,23.8996,2955200.0],["2014-12-19",24.0462,24.5976,23.9694,24.5418,3892900.0],["2014-12-22",24.5767,24.6116,24.1858,24.451,2587800.0],["2014-12-23",24.5488,24.8978,24.5278,24.7233,1411900.0],["2014-12-24",24.814,24.8489,24.5139,24.6395,559100.0],["2014-12-26",24.6604,24.8698,24.6535,24.6814,678300.0],["2014-12-29",24.6046,24.8559,24.5557,24.7582,700200.0],["2014-12-30",24.6186,24.9327,24.465,24.807,1142200.0],["2014-12-31",24.8489,24.9676,24.3324,24.3463,1176900.0],["2015-01-02",24.5208,24.5767,24.0671,24.2486,1208900.0],["2015-01-05",24.0043,24.109,23.3761,23.4808,1373900.0],["2015-01-06",23.4389,23.4948,22.9154,22.9783,2418800.0],["2015-01-07",23.1597,23.5367,22.9294,23.1946,1669300.0],["2015-01-08",23.411,23.6972,23.3133,23.5716,2104100.0],["2015-01-09",23.5576,23.5576,23.0341,23.0411,1755600.0],["2015-01-12",23.0411,23.1737,22.6642,22.7898,1915500.0],["2015-01-13",22.9503,23.1248,22.3361,22.5246,1557100.0],["2015-01-14",22.1756,22.378,21.9941,22.2593,1504500.0],["2015-01-15",22.2872,22.4478,21.8684,21.8824,1648600.0],["2015-01-16",21.8475,22.1825,21.8475,22.1616,1110000.0],["2015-01-20",22.2523,22.4617,21.8335,21.9801,1539300.0],["2015-01-21",21.9173,22.1546,21.7219,22.0988,1220900.0],["2015-01-22",22.1895,22.7409,21.9592,22.713,1680300.0],["2015-01-23",22.6432,22.727,22.3919,22.4199,1339500.0],["2015-01-26",22.3431,22.6153,22.1965,22.5315,1197600.0],["2015-01-27",22.2105,22.2942,22.036,22.2244,1682700.0],["2015-01-28",22.3823,22.4595,21.7719,21.7859,2298200.0],["2015-01-29",21.8069,22.1507,21.7227,22.0525,1774700.0],["2015-01-30",21.7578,22.1718,21.5543,21.7929,2911300.0],["2015-02-02",21.842,22.4524,21.7648,22.4244,1968400.0],["2015-02-03",22.705,23.112,22.6349,23.0839,2070100.0],["2015-02-04",23.119,23.3576,22.6419,22.7331,3879300.0],["2015-02-05",22.698,23.1401,22.6349,23.0769,2631200.0],["2015-02-06",23.2874,23.9119,23.2663,23.547,2205200.0],["2015-02-09",23.3435,23.547,23.2383,23.4558,1439800.0],["2015-02-10",23.6523,23.6944,23.3716,23.547,1420100.0],["2015-02-11",23.54,23.954,23.4839,23.8698,2072500.0],["2015-02-12",23.9118,24.0662,23.7996,24.0311,1822400.0],["2015-02-13",24.0592,24.4381,23.954,24.389,1772300.0],["2015-02-17",24.2416,24.4802,24.0943,24.2206,2188700.0],["2015-02-18",24.1504,24.1995,23.7435,23.7785,1422500.0],["2015-02-19",23.6873,23.9469,23.561,23.8698,1099800.0],["2015-02-20",23.7224,23.9119,23.3084,23.8487,1538000.0],["2015-02-23",23.7645,23.7996,23.4137,23.547,1024000.0],["2015-02-24",23.547,24.0241,23.4558,23.9119,1772300.0],["2015-02-25",23.9189,23.982,23.6593,23.7715,1154100.0],["2015-02-26",23.6943,23.8136,23.4137,23.5821,1725900.0],["2015-02-27",23.5891,23.8557,23.533,23.547,1229400.0],["2015-03-02",23.547,23.8838,23.4347,23.7575,1602700.0],["2015-03-03",23.54,23.7575,23.4347,23.6382,1517100.0],["2015-03-04",23.5049,23.5891,23.3295,23.4839,1291200.0],["2015-03-05",23.5681,23.6944,23.4347,23.54,1164000.0],["2015-03-06",23.6101,24.3188,23.6101,23.8276,2785400.0],["2015-03-09",23.7926,23.8206,23.5751,23.6242,1849200.0],["2015-03-10",23.3225,23.3926,22.9927,22.9927,1873300.0],["2015-03-11",23.0839,23.1751,22.9506,23.119,2097800.0],["2015-03-12",23.2172,23.5049,23.1821,23.4909,1333600.0],["2015-03-13",23.5049,23.8136,23.0769,23.3435,2994100.0],["2015-03-16",23.4488,23.8487,23.3435,23.7996,1896100.0],["2015-03-17",23.6522,23.8557,23.5751,23.7224,1086800.0],["2015-03-18",23.6663,24.1294,23.5119,23.6944,1843300.0],["2015-03-19",23.6663,23.6943,23.2032,23.4558,933800.0],["2015-03-20",23.6172,23.989,23.5189,23.8698,1908900.0],["2015-03-23",23.8978,24.1855,23.7996,23.7996,1098400.0],["2015-03-24",23.7785,23.8487,23.4137,23.4137,1469200.0],["2015-03-25",23.4418,23.5189,23.3155,23.3435,1552800.0],["2015-03-26",23.3014,23.4628,23.2032,23.3997,1272900.0],["2015-03-27",23.3505,23.3997,23.1471,23.2874,993600.0],["2015-03-30",23.3997,23.7014,23.3926,23.6031,1106500.0],["2015-03-31",23.5049,23.8136,23.4488,23.6663,1650300.0],["2015-04-01",23.6312,23.6312,23.3716,23.4207,798700.0],["2015-04-02",23.4277,23.6873,23.3295,23.6242,1010800.0],["2015-04-06",23.3365,23.6733,23.2664,23.533,1115100.0],["2015-04-07",23.5189,23.6452,23.2874,23.2944,1132000.0],["2015-04-08",23.3365,23.4628,23.2242,23.3576,1473800.0],["2015-04-09",23.3576,23.7294,23.2734,23.7014,1210600.0],["2015-04-10",23.6733,23.7785,23.5119,23.7715,1437600.0],["2015-04-13",23.7014,23.968,23.5961,23.8136,1358100.0],["2015-04-14",23.7785,23.975,23.554,23.6803,1154400.0],["2015-04-15",23.7224,24.0381,23.6803,23.968,1431200.0],["2015-04-16",23.8978,23.968,23.6873,23.8768,1059500.0],["2015-04-17",23.6803,23.7294,23.3716,23.4979,1139300.0],["2015-04-20",23.5751,23.6593,23.4698,23.5259,907600.0],["2015-04-21",23.554,23.6522,23.2172,23.3576,955200.0],["2015-04-22",23.3576,23.7084,23.1892,23.6312,1394700.0],["2015-04-23",23.6277,23.8039,23.5008,23.7616,946400.0],["2015-04-24",23.6911,23.811,23.5854,23.7475,1009200.0],["2015-04-27",23.7898,23.8604,23.5149,23.5642,1414100.0],["2015-04-28",23.5501,23.9097,23.5149,23.8251,1228400.0],["2015-04-29",23.952,24.2834,23.7616,24.0155,1877600.0],["2015-04-30",24.1917,24.6078,23.9943,24.086,2477800.0],["2015-05-01",24.2623,24.4315,24.1353,24.22,1897200.0],["2015-05-04",24.2834,24.5513,24.2693,24.5231,1420900.0],["2015-05-05",24.4738,24.6994,24.368,24.4597,1159900.0],["2015-05-06",24.5866,24.6712,24.2482,24.3962,1639900.0],["2015-05-07",24.3751,24.5584,24.2623,24.4174,2096400.0],["2015-05-08",24.5231,24.636,24.2552,24.4315,1639400.0],["2015-05-11",24.4526,24.6924,24.4385,24.5725,954900.0],["2015-05-12",24.4738,24.6007,24.3046,24.368,1713100.0],["2015-05-13",24.3116,24.5584,24.2764,24.4949,1356800.0],["2015-05-14",24.6077,24.6571,24.4456,24.5866,1030700.0],["2015-05-15",24.6007,24.7135,24.2341,24.3328,1355000.0],["2015-05-18",24.3328,24.7276,24.3328,24.6783,2381700.0],["2015-05-19",24.8334,24.8757,24.5513,24.6712,1062200.0],["2015-05-20",24.6783,24.7911,24.4456,24.6501,1250400.0],["2015-05-21",24.5866,25.3834,24.5513,24.643,2194200.0],["2015-05-22",24.6853,24.777,24.6148,24.636,857600.0],["2015-05-26",24.5936,24.6077,24.3257,24.361,1023500.0],["2015-05-27",24.4033,24.8968,24.368,24.8334,2040300.0],["2015-05-28",24.7981,24.8686,24.6712,24.8475,1153900.0],["2015-05-29",24.8193,24.8545,24.5513,24.6501,1982900.0],["2015-06-01",24.7276,24.8052,24.5584,24.6571,1524500.0],["2015-06-02",24.6783,25.1789,24.5725,25.0731,1557500.0],["2015-06-03",25.2282,25.5244,25.1577,25.3904,1832800.0],["2015-06-04",25.2282,25.4045,25.1436,25.1859,1468700.0],["2015-06-05",25.4257,25.6442,25.3058,25.4468,1514800.0],["2015-06-08",25.3975,25.6301,25.3058,25.3269,1148000.0],["2015-06-09",25.327,25.5949,25.2776,25.4327,1065700.0],["2015-06-10",25.5596,25.9545,25.4398,25.9404,2210600.0],["2015-06-11",25.9333,26.1449,25.8628,26.025,1309500.0],["2015-06-12",25.884,26.0744,25.8417,26.032,1397400.0],["2015-06-15",25.6795,26.0532,25.6513,25.8346,1095000.0],["2015-06-16",25.7641,26.0814,25.6936,25.9827,1062700.0],["2015-06-17",26.0884,26.1378,25.7641,25.7853,1219700.0],["2015-06-18",25.9263,26.0038,25.7429,25.9122,1885600.0],["2015-06-19",25.8064,25.9192,25.7007,25.7641,1792200.0],["2015-06-22",25.9968,26.0884,25.9192,26.0179,858700.0],["2015-06-23",26.1026,26.2083,25.7923,26.1942,1654100.0],["2015-06-24",26.0743,26.166,25.9263,25.9263,689700.0],["2015-06-25",25.9756,26.0109,25.616,25.6583,1385300.0],["2015-06-26",25.7923,26.0179,25.6372,25.9263,1747800.0],["2015-06-29",25.5737,25.6442,25.0943,25.1225,2025500.0],["2015-06-30",25.3904,25.5596,25.0872,25.2071,1942000.0],["2015-07-01",25.6231,25.6231,25.2564,25.4468,1195400.0],["2015-07-02",25.4186,25.5173,25.2917,25.3975,1295400.0],["2015-07-06",25.1225,25.4116,25.0379,25.2564,1706600.0],["2015-07-07",25.2423,25.3481,24.8757,25.3411,1617400.0],["2015-07-08",25.0308,25.0943,24.5513,24.6148,991100.0],["2015-07-09",25.0238,25.0872,24.8263,24.9462,1438100.0],["2015-07-10",25.2494,25.3481,25.0308,25.2846,961600.0],["2015-07-13",25.4821,25.5949,25.3904,25.5385,1093600.0],["2015-07-14",25.4116,25.5737,25.334,25.5244,768600.0],["2015-07-15",25.5032,25.6795,25.4116,25.6301,860000.0],["2015-07-16",25.8346,25.884,25.7077,25.8205,730400.0],["2015-07-17",25.7359,25.8346,25.3834,25.6442,1046900.0],["2015-07-20",25.7218,25.9333,25.5173,25.5808,1469000.0],["2015-07-21",25.5878,25.7923,25.5032,25.6019,1052800.0],["2015-07-22",25.5878,26.0814,25.5103,25.6019,1434700.0],["2015-07-23",25.6019,25.6936,25.4468,25.5244,1459900.0],["2015-07-24",25.8769,26.8993,25.6301,26.5186,3311400.0],["2015-07-27",26.1449,26.2647,25.9263,26.0532,1749600.0],["2015-07-28",26.2083,26.2718,25.8487,25.9827,1409600.0],["2015-07-29",26.0288,26.6028,25.9154,26.5461,1752500.0],["2015-07-30",26.2413,26.5461,25.3555,25.5823,2513400.0],["2015-07-31",25.561,25.639,25.2847,25.3981,1741300.0],["2015-08-03",25.4051,25.5114,25.065,25.2705,1498000.0],["2015-08-04",25.2209,25.4477,25.1429,25.2209,1110900.0],["2015-08-05",25.2988,25.4264,25.0792,25.1713,947500.0],["2015-08-06",25.1288,25.2138,24.8524,25.0154,893800.0],["2015-08-07",24.9303,25.0437,24.6611,24.8666,1084300.0],["2015-08-10",25.2067,25.802,25.1642,25.6957,1599200.0],["2015-08-11",25.3414,25.5752,25.2138,25.3059,1534100.0],["2015-08-12",25.0437,25.2917,24.6185,25.2634,2199800.0],["2015-08-13",25.3059,25.6532,25.3059,25.5185,1326400.0],["2015-08-14",25.5752,25.9012,25.4477,25.6177,1645300.0],["2015-08-17",25.4335,25.639,25.3626,25.639,1035300.0],["2015-08-18",25.6248,25.7665,25.5823,25.6673,717300.0],["2015-08-19",25.5398,25.5965,25.1217,25.1925,1562300.0],["2015-08-20",24.9374,24.9729,24.5689,24.5689,1852700.0],["2015-08-21",24.2571,24.3563,23.7256,23.7327,1969200.0],["2015-08-24",22.7902,23.4351,21.1249,22.5705,3361300.0],["2015-08-25",23.3359,23.3784,22.5422,22.5493,4377600.0],["2015-08-26",23.18,23.343,22.8682,23.2792,5331800.0],["2015-08-27",23.5556,23.9807,23.3713,23.9595,2919900.0],["2015-08-28",23.8319,24.0941,23.6335,23.7965,1467100.0],["2015-08-31",23.5697,23.9737,23.4918,23.7682,1999000.0],["2015-09-01",22.8965,23.3146,22.7973,22.9036,1899000.0],["2015-09-02",23.3146,23.3217,22.854,23.1871,988800.0],["2015-09-03",23.2437,23.6264,23.2296,23.3217,1376500.0],["2015-09-04",22.9815,23.1233,22.7548,22.854,1552400.0],["2015-09-08",23.3642,23.5343,23.1304,23.4989,1712900.0],["2015-09-09",23.8178,23.9028,23.1162,23.1587,1368900.0],["2015-09-10",23.0666,23.4422,22.9957,23.2296,1391000.0],["2015-09-11",23.017,23.2508,22.9674,23.2367,946500.0],["2015-09-14",23.18,23.265,22.9532,23.0028,812000.0],["2015-09-15",23.1445,23.4351,23.0312,23.3784,977800.0],["2015-09-16",23.3642,23.4563,23.2083,23.3642,1702400.0],["2015-09-17",23.3713,23.4847,22.7477,22.8115,1937500.0],["2015-09-18",22.4359,22.6768,22.28,22.4146,3110000.0],["2015-09-21",22.4926,22.8115,22.4501,22.5776,1476200.0],["2015-09-22",22.2446,22.3934,22.0816,22.2587,1423500.0],["2015-09-23",22.3083,22.4501,22.1808,22.2729,1000400.0],["2015-09-24",22.0107,22.3225,21.9044,22.2658,1073800.0],["2015-09-25",22.7194,22.8894,22.528,22.6839,1859600.0],["2015-09-28",22.4359,22.5564,22.1028,22.1666,1453200.0],["2015-09-29",22.202,22.3792,22.0532,22.3438,879300.0],["2015-09-30",22.6343,22.7406,22.4572,22.7335,1469900.0],["2015-10-01",22.7264,23.0028,22.6414,22.9674,1703200.0],["2015-10-02",22.443,22.7406,22.1241,22.6414,2018500.0],["2015-10-05",22.7973,23.2296,22.691,23.1941,1257100.0],["2015-10-06",23.1445,23.3075,23.0311,23.0949,1086300.0],["2015-10-07",23.3217,23.5059,23.1587,23.3996,1082200.0],["2015-10-08",23.2933,23.5201,23.2154,23.4776,1030000.0],["2015-10-09",23.4563,23.6335,23.1871,23.3642,889300.0],["2015-10-12",23.3571,23.5059,23.2721,23.4634,464300.0],["2015-10-13",23.3217,23.4493,23.1941,23.2225,667700.0],["2015-10-14",23.18,23.3359,22.9107,22.9745,1042600.0],["2015-10-15",23.1162,23.3784,22.9886,23.3642,818700.0],["2015-10-16",23.4847,23.5414,23.1658,23.428,975000.0],["2015-10-19",23.3004,23.3855,23.1587,23.2296,1001900.0],["2015-10-20",23.2367,23.6193,23.1162,23.5343,1336700.0],["2015-10-21",23.591,23.7327,23.2721,23.3004,1055900.0],["2015-10-22",23.4209,23.7185,23.4138,23.5556,1348700.0],["2015-10-23",23.7611,23.8815,23.5697,23.7682,1566000.0],["2015-10-26",23.7185,23.8178,23.5059,23.6264,833100.0],["2015-10-27",23.4209,23.4918,23.2296,23.3571,1204000.0],["2015-10-28",23.4676,24.3299,23.2253,24.3228,1810100.0],["2015-10-29",24.5081,24.9428,24.4297,24.6648,2200600.0],["2015-10-30",24.7005,25.0568,24.5722,24.6934,1906600.0],["2015-11-02",24.729,25.178,24.5865,25.1281,1517800.0],["2015-11-03",25.0711,25.1708,24.786,24.8715,1281600.0],["2015-11-04",24.9,24.9428,24.5865,24.6435,934700.0],["2015-11-05",24.6221,24.6791,24.4724,24.5793,911300.0],["2015-11-06",25.3347,25.7908,25.0568,25.7196,1850200.0],["2015-11-09",25.7124,25.7124,25.3134,25.6198,2249200.0],["2015-11-10",25.5272,26.2042,25.4701,26.1543,2300600.0],["2015-11-11",26.2256,26.3111,25.9334,26.0759,1608100.0],["2015-11-12",25.7695,25.9262,25.5913,25.6198,1578700.0],["2015-11-13",25.5557,25.8265,25.4915,25.5414,1283900.0],["2015-11-16",25.4773,26.0759,25.3846,26.0759,1104600.0],["2015-11-17",26.1685,26.3182,25.9547,26.0046,1221400.0],["2015-11-18",26.0759,26.2327,25.9904,26.197,1582000.0],["2015-11-19",26.1187,26.2897,25.8835,26.1329,1123100.0],["2015-11-20",26.1614,26.4964,26.0973,26.4536,1968800.0],["2015-11-23",26.3966,26.5534,26.1757,26.2113,1414800.0],["2015-11-24",25.9975,26.2113,25.9049,26.1472,1256600.0],["2015-11-25",26.1899,26.2469,25.9975,26.1258,874200.0],["2015-11-27",26.1685,26.3396,26.0973,26.2897,382100.0],["2015-11-30",26.3253,26.4037,26.1258,26.14,1683300.0],["2015-12-01",26.2968,26.475,25.9619,26.4607,1625900.0],["2015-12-02",26.5106,26.5534,26.1258,26.197,1374900.0],["2015-12-03",25.8621,26.0616,25.6341,25.7623,2127300.0],["2015-12-04",25.8835,26.2897,25.7695,26.2327,1685300.0],["2015-12-07",26.1543,26.2754,25.6768,25.8764,1019200.0],["2015-12-08",25.6198,25.6697,25.3134,25.4844,999000.0],["2015-12-09",25.406,25.6626,24.9143,25.0426,865400.0],["2015-12-10",25.0212,25.2848,24.9642,25.0283,958500.0],["2015-12-11",24.5579,24.7575,24.0591,24.1945,1289200.0],["2015-12-14",24.2301,24.3442,23.5887,23.7313,2169400.0],["2015-12-15",24.0163,24.2444,23.8809,24.1517,2176900.0],["2015-12-16",24.3156,24.5009,23.7954,24.1019,2064600.0],["2015-12-17",24.1874,24.2872,23.5531,23.5674,2386800.0],["2015-12-18",23.3678,23.4106,22.869,22.8761,3465600.0],["2015-12-21",23.0828,23.2039,22.7407,23.0044,1678400.0],["2015-12-22",23.1612,23.3678,22.8975,23.2823,1036000.0],["2015-12-23",23.4676,23.8382,23.3179,23.8025,1275900.0],["2015-12-24",23.7527,23.9807,23.6743,23.8239,450000.0],["2015-12-28",23.7099,23.8881,23.6101,23.8168,743300.0],["2015-12-29",24.0163,24.1731,23.8809,24.0235,619500.0],["2015-12-30",23.995,24.1019,23.8667,23.8881,642300.0],["2015-12-31",23.7028,24.0163,23.2395,23.7241,850300.0],["2016-01-04",23.0614,23.3393,22.9759,23.3393,1295300.0],["2016-01-05",23.1754,23.3963,23.0756,23.2182,1020500.0],["2016-01-06",22.8048,22.8761,22.4343,22.5839,1234900.0],["2016-01-07",22.0352,22.3416,21.8641,21.9568,1412500.0],["2016-01-08",22.1634,22.2561,21.629,21.6788,1991200.0],["2016-01-11",21.8,22.028,21.3225,21.5506,2388300.0],["2016-01-12",21.8071,21.8499,21.1515,21.5149,2064600.0],["2016-01-13",21.743,21.8142,20.7738,20.8593,1756400.0],["2016-01-14",20.9804,21.1372,20.4816,21.0089,2182500.0],["2016-01-15",20.3961,20.56,19.8758,20.2535,2532800.0],["2016-01-19",20.5101,20.6241,19.8901,20.0754,2606500.0],["2016-01-20",19.6264,19.7262,18.8282,19.5266,2895600.0],["2016-01-21",19.5409,20.1181,19.4554,19.7618,2634700.0],["2016-01-22",20.0754,20.3961,19.8972,19.9685,2497900.0],["2016-01-25",19.8616,20.0184,19.491,19.5053,2504100.0],["2016-01-26",19.6478,20.1181,19.6478,19.8188,1531000.0],["2016-01-27",19.8152,20.425,19.7578,19.9085,2069300.0],["2016-01-28",20.095,20.382,19.9013,20.3103,2223400.0],["2016-01-29",20.3676,20.5542,19.9874,20.547,3390300.0],["2016-02-01",20.3748,20.6833,20.1883,20.4394,2339100.0],["2016-02-02",20.052,20.052,19.6215,19.6861,2714600.0],["2016-02-03",20.1452,20.3892,18.8467,19.27,3910600.0],["2016-02-04",19.148,19.8511,19.148,19.8224,3683000.0],["2016-02-05",19.7578,20.1739,19.7435,19.8583,2429500.0],["2016-02-08",19.5928,19.5928,18.6889,18.8252,2732200.0],["2016-02-09",18.1652,18.8682,18.1652,18.775,2622100.0],["2016-02-10",18.9185,19.1337,18.5167,18.531,2525300.0],["2016-02-11",17.9069,17.9141,17.211,17.2684,5108100.0],["2016-02-12",17.6558,18.1723,17.6127,18.036,4805700.0],["2016-02-16",18.775,19.0978,18.3158,19.0691,2832100.0],["2016-02-17",19.3633,19.8942,19.3633,19.7363,3201700.0],["2016-02-18",19.8296,19.8296,19.4996,19.6431,2511000.0],["2016-02-19",19.4852,19.7794,19.1409,19.7435,2098200.0],["2016-02-22",19.7507,20.1309,19.7507,20.1094,1598600.0],["2016-02-23",19.9946,20.0879,19.8081,19.9802,1803000.0],["2016-02-24",19.6359,19.9874,19.3274,19.9228,1331300.0],["2016-02-25",19.9444,20.3389,19.9157,20.3246,1326200.0],["2016-02-26",21.0062,21.0062,20.504,20.7479,1500400.0],["2016-02-29",20.6905,20.8698,20.4466,20.4681,1588200.0],["2016-03-01",20.6403,21.6375,20.6044,21.6231,1819200.0],["2016-03-02",21.6447,21.9245,21.6088,21.8455,1682600.0],["2016-03-03",21.7594,22.1899,21.7236,22.1827,1720800.0],["2016-03-04",22.2688,22.5056,22.0895,22.3119,1944300.0],["2016-03-07",22.154,22.5701,22.111,22.5701,1401700.0],["2016-03-08",22.2545,22.3908,21.6662,21.8527,1856100.0],["2016-03-09",22.0249,22.0895,21.6877,21.9388,1469800.0],["2016-03-10",22.0823,22.276,21.6016,21.9388,1737100.0],["2016-03-11",22.2186,22.7925,22.1756,22.728,1357500.0],["2016-03-14",22.4912,23.3306,22.4912,22.9217,3608900.0],["2016-03-15",22.7208,22.728,22.3477,22.6204,1217200.0],["2016-03-16",22.5845,23.0508,22.441,22.9002,2220400.0],["2016-03-17",22.8356,23.2086,22.5917,23.058,1968200.0],["2016-03-18",23.0939,23.3593,22.7567,23.2302,2860900.0],["2016-03-21",23.266,23.4311,23.0078,23.1871,1761400.0],["2016-03-22",22.9288,23.1799,22.8212,23.0149,2829000.0],["2016-03-23",22.9217,23.0652,22.6275,22.6634,2135600.0],["2016-03-24",22.3119,22.3477,21.7666,22.0966,2475400.0],["2016-03-28",22.2401,22.5199,22.0966,22.4051,1678600.0],["2016-03-29",22.2473,22.3047,21.946,22.2617,1934500.0],["2016-03-30",22.4195,22.9791,22.2903,22.4482,2023200.0],["2016-03-31",22.4338,22.5845,22.1612,22.1827,2574300.0],["2016-04-01",22.0823,22.5486,21.7451,22.4984,1953000.0],["2016-04-04",22.4625,22.606,22.2545,22.3262,1666000.0],["2016-04-05",22.0966,22.3262,21.8958,22.0034,2693000.0],["2016-04-06",22.0177,22.4123,21.946,22.1684,1373600.0],["2016-04-07",21.7164,22.0679,21.4223,21.659,2913800.0],["2016-04-08",21.946,22.2043,21.8312,21.9532,1493800.0],["2016-04-11",22.1684,22.5486,22.068,22.2186,1739300.0],["2016-04-12",22.319,22.7208,22.2043,22.6849,1360100.0],["2016-04-13",22.936,23.2876,22.936,23.2302,1391200.0],["2016-04-14",23.2158,23.5171,23.101,23.266,898600.0],["2016-04-15",23.2158,23.3019,23.0006,23.1799,1214100.0],["2016-04-18",23.0006,23.4669,23.0006,23.4597,1105300.0],["2016-04-19",23.553,23.8328,23.4741,23.7611,1162700.0],["2016-04-20",23.7826,24.2633,23.7324,24.1987,1319700.0],["2016-04-21",24.2274,24.3924,24.0767,24.1054,1027400.0],["2016-04-22",24.1556,24.5215,24.1341,24.335,1212900.0],["2016-04-25",24.1915,24.2059,23.8758,24.1126,823000.0],["2016-04-26",24.213,24.5215,24.17,24.4067,1705900.0],["2016-04-27",24.3526,24.8287,24.3454,24.634,2351800.0],["2016-04-28",24.5186,25.3192,24.4464,24.7782,1846500.0],["2016-04-29",24.6773,24.8287,24.5186,24.6773,2617500.0],["2016-05-02",24.7638,24.7638,24.4248,24.6917,2123300.0],["2016-05-03",24.2733,24.3959,23.9198,24.2516,1535800.0],["2016-05-04",24.0136,24.2084,23.8405,24.0425,1140600.0],["2016-05-05",24.0641,24.2444,23.9415,24.1362,1432000.0],["2016-05-06",23.9487,24.3021,23.7611,24.2805,1657500.0],["2016-05-09",24.1795,24.3815,24.0208,24.1579,915600.0],["2016-05-10",24.2589,24.6123,24.2589,24.5258,1384500.0],["2016-05-11",24.4248,24.8648,24.3743,24.3887,1826300.0],["2016-05-12",24.6123,24.7205,24.1867,24.4176,1337400.0],["2016-05-13",24.331,24.7061,24.1218,24.2516,1614100.0],["2016-05-16",24.2877,24.67,24.2877,24.5402,1596100.0],["2016-05-17",24.5041,24.9442,24.3887,24.7422,1722300.0],["2016-05-18",24.771,25.5212,24.7133,25.4491,2686100.0],["2016-05-19",25.2904,25.6078,24.9297,25.3192,1764800.0],["2016-05-20",25.4779,25.7593,25.3265,25.5789,1709400.0],["2016-05-23",25.4563,25.6727,25.3553,25.5068,1520000.0],["2016-05-24",25.5789,26.1055,25.5789,26.0694,1608600.0],["2016-05-25",26.1993,26.5383,26.1416,26.3436,1436200.0],["2016-05-26",26.8196,26.8196,26.1776,26.2281,2213900.0],["2016-05-27",26.2858,26.6105,26.1488,26.5888,2480800.0],["2016-05-31",26.7619,26.7908,26.3868,26.6321,2218200.0],["2016-06-01",26.3075,26.56,25.8242,26.5095,2227900.0],["2016-06-02",26.4157,26.596,26.3219,26.5816,1708500.0],["2016-06-03",26.1849,26.1849,25.6006,25.7448,2393100.0],["2016-06-06",25.8242,26.3075,25.7665,26.2065,1803100.0],["2016-06-07",26.2065,26.4518,25.9973,26.3075,1508100.0],["2016-06-08",26.2786,26.4878,26.2786,26.3508,1942200.0],["2016-06-09",26.1488,26.156,25.7016,25.7448,1638300.0],["2016-06-10",25.3409,25.3625,24.9586,25.0596,3300700.0],["2016-06-13",24.735,25.1966,24.735,24.7566,1983700.0],["2016-06-14",24.6989,24.9946,24.3959,24.4536,2150000.0],["2016-06-15",24.5474,24.8071,24.3599,24.3887,1380900.0],["2016-06-16",24.1507,24.3743,23.8261,24.3454,2098500.0],["2016-06-17",24.3671,24.4753,24.2012,24.331,1866500.0],["2016-06-20",24.8287,25.0451,24.6195,24.6412,1407200.0],["2016-06-21",24.7422,24.872,24.533,24.8143,1826400.0],["2016-06-22",24.8215,25.1245,24.8215,24.8864,1669900.0],["2016-06-23",25.2904,25.6222,25.2688,25.6222,1176500.0],["2016-06-24",23.9054,24.23,23.0975,23.1264,3863500.0],["2016-06-27",22.7224,22.7224,21.5827,21.6332,3279600.0],["2016-06-28",22.102,22.3617,21.8135,22.1309,1699800.0],["2016-06-29",22.1814,22.5132,21.8279,22.4771,3395000.0],["2016-06-30",22.5709,22.9316,22.4194,22.9316,2971600.0],["2016-07-01",22.7729,22.9893,22.6431,22.845,2111100.0],["2016-07-05",22.4844,22.5421,21.6115,21.9578,2624000.0],["2016-07-06",21.7053,22.1093,21.4889,22.0948,3359200.0],["2016-07-07",21.9289,22.4266,21.8135,21.9866,2464400.0],["2016-07-08",22.3834,22.6142,22.2463,22.506,2075200.0],["2016-07-11",22.5204,22.8883,22.4699,22.5781,2131700.0],["2016-07-12",22.9388,23.2201,22.9316,23.0975,2014700.0],["2016-07-13",23.047,23.148,22.809,23.0037,1281400.0],["2016-07-14",23.5952,23.79,23.487,23.6241,2077800.0],["2016-07-15",23.4221,23.6601,23.2273,23.3716,2178600.0],["2016-07-18",23.2923,23.4582,23.2346,23.4005,1798700.0],["2016-07-19",23.2201,23.3283,23.1552,23.1985,1718000.0],["2016-07-20",23.3067,23.386,22.9172,23.2995,1412200.0],["2016-07-21",23.3933,23.487,23.1913,23.2273,1291100.0],["2016-07-22",23.3139,23.3932,23.1191,23.3788,963400.0],["2016-07-25",23.3283,23.4582,23.2346,23.3283,1133600.0],["2016-07-26",23.3139,23.6674,23.2273,23.5736,2178700.0],["2016-07-27",23.5736,23.6679,23.3341,23.4502,1831000.0],["2016-07-28",23.5808,24.4518,23.4865,24.3647,2310400.0],["2016-07-29",24.2268,24.4953,24.1179,24.2486,1575000.0],["2016-08-01",24.3212,24.3937,23.7841,23.9583,1873600.0],["2016-08-02",23.9728,24.0744,23.6026,23.8494,1701000.0],["2016-08-03",23.9002,24.401,23.8639,24.3647,1933600.0],["2016-08-04",24.2486,24.2776,23.6897,23.9147,1959400.0],["2016-08-05",24.2123,24.8292,24.1978,24.8074,1382800.0],["2016-08-08",24.9163,25.0977,24.851,24.9308,1175700.0],["2016-08-09",24.9381,25.0615,24.8147,24.9236,1057600.0],["2016-08-10",24.9453,25.0397,24.4373,24.4808,889300.0],["2016-08-11",24.4953,24.6478,24.4155,24.5389,1400700.0],["2016-08-12",24.3212,24.4082,24.1324,24.2994,1091600.0],["2016-08-15",24.459,24.8219,24.4228,24.7784,913400.0],["2016-08-16",24.7058,24.9163,24.6623,24.7784,1012000.0],["2016-08-17",24.7058,24.8002,24.5679,24.7566,1541400.0],["2016-08-18",24.7421,24.851,24.5461,24.6913,1177600.0],["2016-08-19",24.5897,25.0977,24.5679,25.0324,1547100.0],["2016-08-22",24.8728,24.9889,24.6405,24.9526,1090300.0],["2016-08-23",25.0615,25.2792,24.9889,24.9961,1092400.0],["2016-08-24",25.0179,25.1703,24.7276,24.7929,1831800.0],["2016-08-25",24.7929,25.1268,24.7349,25.1123,1343800.0],["2016-08-26",25.2284,25.555,25.0324,25.2139,2160300.0],["2016-08-29",25.2284,25.6131,25.2284,25.4824,1256100.0],["2016-08-30",25.4824,25.9324,25.4824,25.8671,1584500.0],["2016-08-31",25.9251,26.0268,25.5042,25.8453,1718300.0],["2016-09-01",25.9106,26.0268,25.3082,25.5985,1599000.0],["2016-09-02",25.6711,25.9251,25.5768,25.7074,1310000.0],["2016-09-06",25.6784,25.6784,25.2647,25.4751,1176900.0],["2016-09-07",25.3373,25.5187,25.1921,25.4098,974300.0],["2016-09-08",25.4679,25.6203,25.3735,25.4751,1092900.0],["2016-09-09",25.3881,26.0848,25.3735,25.584,1973400.0],["2016-09-12",25.3518,25.8308,25.1268,25.7437,1883100.0],["2016-09-13",25.3735,25.7292,25.2429,25.5913,1782800.0],["2016-09-14",25.5695,25.7074,25.33,25.5042,1366900.0],["2016-09-15",25.4679,26.034,25.4098,25.9106,2170700.0],["2016-09-16",25.6421,25.6784,25.2719,25.4026,2495600.0],["2016-09-19",25.5332,25.9687,25.5332,25.6203,1921100.0],["2016-09-20",25.7727,25.809,25.4026,25.584,1281900.0],["2016-09-21",25.7437,25.9397,25.4316,25.7945,1692100.0],["2016-09-22",25.8816,25.9832,25.555,25.7727,1420600.0],["2016-09-23",25.6131,25.838,25.4098,25.4098,965000.0],["2016-09-26",25.1703,25.2937,24.9453,24.9961,957800.0],["2016-09-27",24.8147,25.3155,24.6623,25.2937,1817500.0],["2016-09-28",25.4534,25.6711,25.1631,25.5622,932100.0],["2016-09-29",25.4824,25.7655,25.076,25.1776,1093700.0],["2016-09-30",25.33,25.7582,25.1776,25.6276,1200600.0],["2016-10-03",25.4461,25.6421,25.3735,25.4751,990500.0],["2016-10-04",25.6203,25.9324,25.584,25.8743,1695600.0],["2016-10-05",26.0195,26.6219,25.9759,26.4259,1372000.0],["2016-10-06",26.5711,26.8033,26.3243,26.5493,1047700.0],["2016-10-07",26.4767,26.6437,26.1646,26.3679,1247200.0],["2016-10-10",26.6146,26.7163,26.4332,26.5276,1104500.0],["2016-10-11",26.484,26.7743,26.3751,26.5929,2267800.0],["2016-10-12",26.6364,26.8469,26.5421,26.7598,1295800.0],["2016-10-13",26.4477,26.484,26.0195,26.1647,3068500.0],["2016-10-14",26.4913,26.8251,26.3534,26.3969,1902600.0],["2016-10-17",26.484,26.6001,26.3606,26.4622,1518100.0],["2016-10-18",26.709,26.8324,26.484,26.5276,780000.0],["2016-10-19",26.5929,26.7235,26.5275,26.5711,954600.0],["2016-10-20",26.484,26.6945,26.3534,26.455,1413000.0],["2016-10-21",26.1501,26.1937,25.9687,26.1066,1318900.0],["2016-10-24",26.2663,26.3171,25.8961,25.9905,1332200.0],["2016-10-25",26.005,26.0776,25.5695,25.6058,1803500.0],["2016-10-26",25.4751,25.7872,25.2792,25.6348,2108900.0],["2016-10-27",26.9049,26.9341,26.2699,26.4158,3530900.0],["2016-10-28",26.4669,26.4888,25.5545,25.6786,2180700.0],["2016-10-31",25.81,26.0509,25.737,25.8392,1581700.0],["2016-11-01",26.029,26.3501,25.4815,25.8246,2103700.0],["2016-11-02",25.6932,26.0874,25.664,26.0144,2932300.0],["2016-11-03",26.1385,26.737,26.1385,26.5253,2872300.0],["2016-11-04",26.5253,26.6932,26.1239,26.1239,1646200.0],["2016-11-07",26.6129,26.9122,26.518,26.6567,2141200.0],["2016-11-08",26.5837,26.8611,26.4523,26.6713,2357400.0],["2016-11-09",27.9779,29.2552,26.9852,28.7224,5287500.0],["2016-11-10",29.2552,30.08,29.1092,29.1968,5385900.0],["2016-11-11",29.0436,29.5253,28.9268,29.4815,2782100.0],["2016-11-14",29.8976,30.5837,29.8538,30.2406,2216300.0],["2016-11-15",30.0289,30.8465,29.8976,30.8392,1953400.0],["2016-11-16",30.6421,30.737,30.2187,30.2698,1871500.0],["2016-11-17",30.3647,31.1019,30.2771,31.0508,1870100.0],["2016-11-18",31.0289,31.1457,30.7224,31.0581,1497900.0],["2016-11-21",31.3282,31.3282,30.7735,31.0654,1715500.0],["2016-11-22",31.1822,31.2844,30.9267,31.0946,1663300.0],["2016-11-23",31.7297,31.7297,31.153,31.4158,1393500.0],["2016-11-25",31.3793,31.445,31.1457,31.3063,511400.0],["2016-11-28",30.9121,31.2187,30.664,30.737,2216200.0],["2016-11-29",30.8319,31.0071,30.6567,30.6713,1217200.0],["2016-11-30",31.518,31.5691,30.7589,30.8538,2700900.0],["2016-12-01",31.0946,31.5618,31.0727,31.4377,2796900.0],["2016-12-02",31.3282,31.3939,30.9998,31.1822,1191400.0],["2016-12-05",31.445,31.6786,31.2041,31.2917,1504900.0],["2016-12-06",31.3939,31.5107,31.1384,31.2771,2135900.0],["2016-12-07",31.3209,31.7808,31.2114,31.7078,1417800.0],["2016-12-08",31.9778,32.4669,31.8757,32.1822,1409100.0],["2016-12-09",31.9997,32.0216,31.6494,31.7954,1627100.0],["2016-12-12",31.6567,31.8099,31.3428,31.6056,2052000.0],["2016-12-13",31.6567,32.0435,31.3647,31.8173,2019100.0],["2016-12-14",31.4742,32.3501,31.3136,31.8173,2970700.0],["2016-12-15",32.0362,32.8538,31.8757,32.4742,3411900.0],["2016-12-16",32.4815,32.4815,31.737,31.7881,3093700.0],["2016-12-19",31.7881,32.1311,31.6275,31.9268,1330800.0],["2016-12-20",32.1676,32.7297,32.0362,32.4669,1634600.0],["2016-12-21",32.445,32.7662,32.2917,32.5545,930900.0],["2016-12-22",32.445,32.5764,32.2552,32.5034,908200.0],["2016-12-23",32.5253,32.5691,32.3355,32.4596,596200.0],["2016-12-27",32.518,32.5983,32.4231,32.518,386900.0],["2016-12-28",32.518,32.6494,32.08,32.0873,652000.0],["2016-12-29",32.0946,32.3574,31.8976,31.9778,802100.0],["2016-12-30",32.1603,32.1968,31.9194,32.0654,1054000.0],["2017-01-03",32.6348,32.7443,31.8902,32.3209,1799600.0],["2017-01-04",32.3866,32.8611,32.3136,32.7881,1626200.0],["2017-01-05",32.5034,32.7734,32.08,32.4523,1220600.0],["2017-01-06",32.6348,32.9559,32.4669,32.7589,1232400.0],["2017-01-09",32.299,32.7662,32.299,32.4012,843100.0],["2017-01-10",32.4596,32.7808,32.2771,32.5545,901800.0],["2017-01-11",32.4815,32.8391,32.3939,32.7224,1084700.0],["2017-01-12",31.8902,32.6129,31.8902,32.5472,1494100.0],["2017-01-13",32.8173,33.1895,32.6786,32.6932,1088500.0],["2017-01-17",32.2698,32.445,31.81,32.0508,1304100.0],["2017-01-18",32.3063,32.5983,31.9341,32.4742,1465700.0],["2017-01-19",32.5545,32.6859,32.0727,32.4304,989400.0],["2017-01-20",32.6932,33.0654,32.5472,32.861,1456600.0],["2017-01-23",32.7005,33.0143,32.5034,32.7224,921700.0],["2017-01-24",32.9559,33.2114,32.8683,33.0216,845200.0],["2017-01-25",33.3136,33.6494,33.2552,33.5837,862800.0],["2017-01-26",33.7669,33.9282,33.5763,33.8622,1270500.0],["2017-01-27",33.8036,33.8036,33.4664,33.6863,813800.0],["2017-01-30",33.569,33.569,33.0632,33.4517,1023900.0],["2017-01-31",33.3711,33.7743,32.9385,33.3051,1518000.0],["2017-02-01",33.6643,33.8183,33.2831,33.5543,1474400.0],["2017-02-02",33.9502,34.3021,32.8579,33.6423,1534900.0],["2017-02-03",34.3168,34.632,34.1115,34.3534,1103200.0],["2017-02-06",34.0602,34.6613,33.9649,34.4414,1065000.0],["2017-02-07",34.6907,34.764,34.3974,34.4854,958000.0],["2017-02-08",34.1848,34.3461,34.0455,34.3241,1123400.0],["2017-02-09",34.5367,34.9986,34.4267,34.764,1146900.0],["2017-02-10",34.9253,35.0059,34.742,34.742,1361900.0],["2017-02-13",35.0206,35.5337,34.8446,35.3431,1309300.0],["2017-02-14",35.2991,35.7023,35.2551,35.5557,1249400.0],["2017-02-15",35.6217,36.0469,35.5264,36.0249,1445900.0],["2017-02-16",35.9589,36.1862,35.805,35.9956,1231400.0],["2017-02-17",35.761,35.761,35.3138,35.5631,1898700.0],["2017-02-21",35.9223,36.0689,35.5484,35.5997,1924300.0],["2017-02-22",35.3285,35.5704,35.2991,35.4164,1975600.0],["2017-02-23",35.5117,35.717,35.1379,35.6657,1504600.0],["2017-02-24",35.0206,35.5411,35.0206,35.5411,1431400.0],["2017-02-27",35.5411,35.893,35.4311,35.7757,828600.0],["2017-02-28",35.4384,36.0396,35.3578,35.7977,2166900.0],["2017-03-01",36.5894,36.8533,36.3768,36.5528,1902200.0],["2017-03-02",36.6114,36.6114,35.629,35.651,997700.0],["2017-03-03",35.6877,36.0103,35.5777,35.9589,1044800.0],["2017-03-06",35.4897,35.9296,35.3871,35.827,1045700.0],["2017-03-07",35.7757,35.9296,35.4824,35.7097,1163600.0],["2017-03-08",36.0322,36.1715,35.7023,35.7537,1576900.0],["2017-03-09",35.8416,36.0762,35.651,35.7903,985200.0],["2017-03-10",35.937,36.0836,35.4751,35.783,1221400.0],["2017-03-13",35.4678,35.7097,35.2258,35.5777,1301000.0],["2017-03-14",35.4164,35.5411,35.1232,35.4898,1219900.0],["2017-03-15",35.5264,35.6217,35.0132,35.3138,1634800.0],["2017-03-16",35.4678,35.5704,35.2038,35.4238,1029200.0],["2017-03-17",35.4311,35.4384,34.8886,35.0206,2065200.0],["2017-03-20",34.8739,35.2552,34.72,35.0352,983100.0],["2017-03-21",35.2918,35.3065,33.613,33.679,1674100.0],["2017-03-22",33.4297,33.8036,32.9899,33.591,1273500.0],["2017-03-23",33.547,34.1848,33.3491,33.7743,1382100.0],["2017-03-24",33.9209,34.0162,33.3711,33.569,912900.0],["2017-03-27",32.7772,33.3784,32.6306,33.3051,1054600.0],["2017-03-28",33.1511,34.0162,33.1511,33.8256,1139200.0],["2017-03-29",33.7596,33.9429,33.5617,33.767,1821400.0],["2017-03-30",33.7816,34.4194,33.7743,34.3241,1021800.0],["2017-03-31",34.1262,34.566,34.0749,34.3754,1563700.0],["2017-04-03",34.4854,34.5514,33.657,34.1628,903400.0],["2017-04-04",34.0309,34.2068,33.9282,34.0748,765000.0],["2017-04-05",34.4561,34.5147,33.6863,33.767,862800.0],["2017-04-06",33.679,34.2362,33.4737,34.1042,845000.0],["2017-04-07",33.7743,34.1848,33.6423,33.9869,787700.0],["2017-04-10",33.9136,34.1702,33.6496,33.9209,1255700.0],["2017-04-11",33.7376,33.9429,33.3491,33.8329,888900.0],["2017-04-12",33.8623,33.9136,33.0632,33.1438,1288700.0],["2017-04-13",32.9239,33.3637,32.7333,32.7406,915500.0],["2017-04-17",32.9165,33.3931,32.7333,33.3711,1101700.0],["2017-04-18",33.0412,33.2758,32.7039,32.9605,1506100.0],["2017-04-19",33.2904,33.459,32.9239,33.0192,976000.0],["2017-04-20",33.2318,33.7083,33.0925,33.547,1051900.0],["2017-04-21",33.4664,33.6057,33.2831,33.3711,1334400.0],["2017-04-24",34.2361,34.4121,33.9722,34.2875,1712700.0],["2017-04-25",34.6613,34.698,34.2655,34.5587,1470900.0],["2017-04-26",34.5513,34.7059,34.3526,34.5513,1633100.0],["2017-04-27",34.8974,35.0152,34.1759,34.4924,2116300.0],["2017-04-28",34.1685,34.5955,34.0949,34.1096,1217100.0],["2017-05-01",34.2863,34.4188,33.9255,34.3157,1369400.0],["2017-05-02",34.3231,34.4041,33.9771,34.1832,1536200.0],["2017-05-03",33.9992,34.3157,33.9329,34.2495,1154900.0],["2017-05-04",34.6029,34.7943,34.2642,34.3599,1302600.0],["2017-05-05",34.3894,34.4115,34.036,34.2937,677400.0],["2017-05-08",34.3673,34.4704,34.2274,34.4262,1041300.0],["2017-05-09",34.4851,34.6471,34.0433,34.1538,1218300.0],["2017-05-10",34.0065,34.2642,33.9329,34.1464,883400.0],["2017-05-11",34.0286,34.1317,33.6237,34.0139,874600.0],["2017-05-12",33.7268,33.9182,33.5648,33.7047,1035700.0],["2017-05-15",33.8298,34.1759,33.8298,34.0949,1115500.0],["2017-05-16",34.1685,34.3599,34.0581,34.2863,1081800.0],["2017-05-17",34.2863,34.2863,32.9169,33.0641,1767200.0],["2017-05-18",33.02,33.6752,32.9095,33.3218,1373700.0],["2017-05-19",33.3586,33.6899,33.204,33.4912,1067300.0],["2017-05-22",33.6605,33.6973,33.2409,33.3807,1101300.0],["2017-05-23",33.3954,33.8077,33.2261,33.6458,954100.0],["2017-05-24",33.7857,33.7857,33.285,33.4175,893300.0],["2017-05-25",33.5648,33.7267,33.3881,33.4249,1273100.0],["2017-05-26",33.2482,33.3366,33.1083,33.1672,1667800.0],["2017-05-30",33.02,33.2703,32.9537,33.1378,1406400.0],["2017-05-31",33.1893,33.1893,32.7034,33.1157,1717300.0],["2017-06-01",33.3292,33.6973,33.1083,33.5721,1815700.0],["2017-06-02",33.2998,33.4691,33.0642,33.2924,1149600.0],["2017-06-05",33.3071,33.3439,32.9243,32.9758,1243800.0],["2017-06-06",32.6519,32.7623,32.0776,32.2469,1543000.0],["2017-06-07",32.2837,32.615,32.0629,32.4531,1530600.0],["2017-06-08",32.4531,33.4985,32.4457,33.204,1676000.0],["2017-06-09",33.447,34.2642,33.2777,34.2274,1515900.0],["2017-06-12",34.2348,34.6544,34.2348,34.463,1914300.0],["2017-06-13",34.5955,34.8385,34.4483,34.7207,1607900.0],["2017-06-14",34.382,34.7501,33.9255,34.6765,1337500.0],["2017-06-15",34.463,34.89,34.4335,34.7869,842300.0],["2017-06-16",34.8164,34.9784,34.5734,34.971,1487400.0],["2017-06-19",35.0962,35.3097,34.9121,35.2655,1238600.0],["2017-06-20",35.0888,35.1919,34.5955,34.6176,948600.0],["2017-06-21",34.6839,34.6839,33.6605,33.7415,1283400.0],["2017-06-22",33.6016,33.6458,33.1525,33.3881,1210100.0],["2017-06-23",33.4764,33.5501,33.0936,33.2114,1681600.0],["2017-06-26",33.3218,33.6384,32.9905,33.4028,896300.0],["2017-06-27",33.5059,33.8151,33.3439,33.5501,861600.0],["2017-06-28",33.8814,34.2642,33.8814,34.1906,689700.0],["2017-06-29",34.8237,35.0446,34.0139,34.2863,953900.0],["2017-06-30",34.4851,34.5072,34.0507,34.3305,1140900.0],["2017-07-03",34.6397,35.2655,34.5072,34.7722,720100.0],["2017-07-05",34.8237,34.89,34.4483,34.6839,1181600.0],["2017-07-06",34.6912,35.3244,34.5587,34.8385,1195500.0],["2017-07-07",34.9268,35.133,34.6691,35.0004,831800.0],["2017-07-10",34.9563,35.2876,34.9415,35.0741,919700.0],["2017-07-11",35.1109,35.1845,34.8532,34.9415,749100.0],["2017-07-12",34.9121,35.0961,34.7207,34.9047,853500.0],["2017-07-13",34.9195,35.4864,34.8679,35.4495,849000.0],["2017-07-14",35.0152,35.2508,34.8385,35.0888,816900.0],["2017-07-17",35.0078,35.2802,34.7722,35.1919,697700.0],["2017-07-18",34.9047,35.1624,34.6544,35.0888,646900.0],["2017-07-19",35.1698,35.4422,35.0593,35.4422,928300.0],["2017-07-20",35.4716,35.6409,35.1329,35.1477,876600.0],["2017-07-21",35.1182,35.3906,35.0225,35.1919,977700.0],["2017-07-24",35.1845,35.5453,35.0078,35.4569,821400.0],["2017-07-25",35.9575,36.0532,35.7588,35.825,920000.0],["2017-07-26",35.825,35.9796,35.3906,35.5084,650200.0],["2017-07-27",35.6046,36.0115,35.3235,35.8339,1020700.0],["2017-07-28",36.226,36.9584,35.76,36.84,1379200.0],["2017-07-31",37.0619,37.4836,37.0176,37.0841,1363600.0],["2017-08-01",37.2987,37.4244,36.8474,37.2247,1420100.0],["2017-08-02",36.988,37.4244,36.9436,37.1581,1174800.0],["2017-08-03",37.1803,37.3948,37.0027,37.1211,1072800.0],["2017-08-04",37.4022,37.8017,37.3578,37.5798,884500.0],["2017-08-07",37.5576,37.7203,37.3874,37.4318,700400.0],["2017-08-08",37.3282,38.0458,37.3282,37.5428,881900.0],["2017-08-09",37.2765,37.565,37.1137,37.5502,1318300.0],["2017-08-10",37.2839,37.3652,36.914,36.9436,1545700.0],["2017-08-11",37.0471,37.2543,36.729,36.766,743800.0],["2017-08-14",37.1729,37.3504,36.8548,36.8844,1145000.0],["2017-08-15",37.2395,37.4096,36.951,37.0323,981800.0],["2017-08-16",37.1803,37.2839,36.5441,36.6181,1192800.0],["2017-08-17",36.4849,36.6329,35.6046,35.6268,1761200.0],["2017-08-18",35.5084,35.7082,35.3235,35.4567,1608400.0],["2017-08-21",35.4566,35.5602,34.9092,35.0128,1675600.0],["2017-08-22",35.1534,35.3975,35.1534,35.3901,1397800.0],["2017-08-23",35.1608,35.7082,34.9092,35.4641,1076100.0],["2017-08-24",35.5084,35.8709,35.4345,35.7896,1602400.0],["2017-08-25",35.9153,36.0559,35.7452,35.9153,707900.0],["2017-08-28",35.9227,36.0041,35.6194,35.7082,657500.0],["2017-08-29",35.1977,35.5454,35.1386,35.4567,768100.0],["2017-08-30",35.4862,35.7304,35.4862,35.6194,756000.0],["2017-08-31",35.7452,35.8413,35.5158,35.6416,1137000.0],["2017-09-01",35.7599,36.0854,35.6638,35.9523,627200.0],["2017-09-05",35.649,35.6638,35.035,35.1977,1476800.0],["2017-09-06",35.3531,35.538,35.2643,35.3383,1152300.0],["2017-09-07",35.2939,35.2939,34.0881,34.347,1537000.0],["2017-09-08",34.2952,34.9388,34.2139,34.85,861100.0],["2017-09-11",35.3605,35.686,35.1829,35.538,952500.0],["2017-09-12",35.6934,35.9597,35.5824,35.9005,743000.0],["2017-09-13",35.76,35.9005,35.5602,35.8561,962900.0],["2017-09-14",35.8635,35.8635,35.4566,35.5528,803000.0],["2017-09-15",35.4197,35.8339,35.3383,35.8265,1962300.0],["2017-09-18",35.8931,36.3296,35.8487,36.226,1131300.0],["2017-09-19",36.263,36.5959,36.1742,36.4405,1041100.0],["2017-09-20",36.5811,37.0249,36.3739,36.7512,933300.0],["2017-09-21",36.7808,37.1359,36.6107,37.0101,967400.0],["2017-09-22",36.84,37.1433,36.7808,37.0767,607600.0],["2017-09-25",36.9584,37.38,36.9584,37.2765,623800.0],["2017-09-26",37.2543,37.4984,37.1137,37.3726,664900.0],["2017-09-27",37.9127,38.0976,37.6981,37.9718,904900.0],["2017-09-28",37.9348,37.9866,37.528,37.7943,1011000.0],["2017-09-29",37.7425,37.9422,37.6463,37.8239,787600.0],["2017-10-02",37.9275,38.2825,37.7203,38.179,842100.0],["2017-10-03",38.1568,38.2307,37.6833,38.1198,827900.0],["2017-10-04",38.0384,38.3343,37.994,38.2012,682700.0],["2017-10-05",38.216,38.7634,38.031,38.6894,673000.0],["2017-10-06",38.9039,39.0223,38.4971,38.867,697800.0],["2017-10-09",38.9557,38.9705,38.6228,38.682,661500.0],["2017-10-10",38.682,38.8595,38.4897,38.7856,761800.0],["2017-10-11",38.6894,38.7338,38.3491,38.6376,807100.0],["2017-10-12",38.6598,38.7708,38.4453,38.4749,996500.0],["2017-10-13",38.3935,38.7412,38.1494,38.4453,1001100.0],["2017-10-16",38.5932,38.8669,38.4823,38.7782,589100.0],["2017-10-17",38.9187,38.9779,38.3787,38.4675,835700.0],["2017-10-18",38.5193,38.6894,38.4157,38.608,512900.0],["2017-10-19",38.3565,38.6746,38.2012,38.6746,611400.0],["2017-10-20",39.1111,39.1407,38.6376,38.682,903200.0],["2017-10-23",38.7116,38.8743,38.6006,38.7338,971200.0],["2017-10-24",38.9557,39.148,38.8078,39.0741,902700.0],["2017-10-25",39.1259,39.1554,38.4231,38.6228,1158800.0],["2017-10-26",38.9557,39.3182,38.5784,39.1554,1729200.0],["2017-10-27",39.0663,39.2223,38.8062,38.9697,941400.0],["2017-10-30",38.7617,39.1034,38.6651,38.9326,1669800.0],["2017-10-31",38.8434,39.0663,38.6205,38.6651,1090400.0],["2017-11-01",38.8508,39.2223,38.6131,38.6354,1505900.0],["2017-11-02",38.6131,39.4452,38.4793,39.3115,1926200.0],["2017-11-03",39.1926,39.3635,38.836,38.9771,1529600.0],["2017-11-06",39.1852,39.5047,39.0366,39.4304,1279600.0],["2017-11-07",39.4229,39.6458,39.0737,39.1555,1530800.0],["2017-11-08",39.0737,39.2149,38.8657,39.1109,1295200.0],["2017-11-09",38.9325,39.1554,38.7542,39.0291,1341700.0],["2017-11-10",39.0291,39.0886,38.8583,38.9474,1731200.0],["2017-11-13",38.784,39.4229,38.784,39.2446,1727900.0],["2017-11-14",39.0514,39.3561,38.9251,39.2372,1500900.0],["2017-11-15",38.8285,39.4749,38.7617,39.2966,1794500.0],["2017-11-16",39.5195,39.8316,39.4378,39.5641,1776400.0],["2017-11-17",39.3932,39.8241,39.3263,39.7201,1296700.0],["2017-11-20",39.8539,40.047,39.7201,40.0322,1027800.0],["2017-11-21",40.1213,40.2848,39.891,40.0247,739500.0],["2017-11-22",40.0247,40.1956,39.9504,40.047,938600.0],["2017-11-24",40.1362,40.2774,40.0693,40.1882,542600.0],["2017-11-27",40.1882,40.2848,40.0545,40.0768,902200.0],["2017-11-28",40.1882,41.1615,40.0991,41.0352,1452200.0],["2017-11-29",41.325,42.068,41.273,41.9194,1583400.0],["2017-11-30",42.2166,42.6252,41.9045,42.068,2244700.0],["2017-12-01",42.1423,42.3057,40.9163,41.9639,1447500.0],["2017-12-04",42.6104,42.7144,42.3354,42.3652,982200.0],["2017-12-05",42.484,42.6549,41.9119,41.9937,962300.0],["2017-12-06",41.9194,42.2314,41.8302,41.8599,838700.0],["2017-12-07",41.6593,42.2834,41.6593,42.1943,642100.0],["2017-12-08",42.3131,42.7218,42.2537,42.7144,775600.0],["2017-12-11",42.7144,42.7589,41.9788,42.0903,1292500.0],["2017-12-12",42.2166,42.2166,41.5627,41.9045,2475000.0],["2017-12-13",41.8228,41.9268,40.8123,40.8197,2318600.0],["2017-12-14",40.9163,40.9535,40.2253,40.3145,2347100.0],["2017-12-15",40.3962,40.5374,40.0916,40.1436,2648700.0],["2017-12-18",40.5003,40.5003,40.0025,40.0842,2536100.0],["2017-12-19",40.3814,40.4482,40.1065,40.2774,3032200.0],["2017-12-20",40.6786,40.8049,40.3814,40.7157,1220700.0],["2017-12-21",40.8569,41.1838,40.7009,40.738,1210400.0],["2017-12-22",40.9238,40.9238,40.4111,40.7083,887700.0],["2017-12-26",40.6786,40.9609,40.6117,40.6786,384000.0],["2017-12-27",40.686,40.7677,40.5374,40.6786,895400.0],["2017-12-28",40.8346,40.9906,40.6637,40.9683,805300.0],["2017-12-29",41.1244,41.1912,40.7826,40.7826,698800.0],["2018-01-02",41.1912,41.2953,40.5671,40.7603,1744600.0],["2018-01-03",40.7529,41.1318,40.6786,41.0575,2057700.0],["2018-01-04",41.2953,41.7708,41.2061,41.4216,1057400.0],["2018-01-05",41.6073,41.637,41.221,41.5999,1031100.0],["2018-01-08",41.6445,42.0085,41.481,41.9565,1571100.0],["2018-01-09",42.1423,42.6623,42.0977,42.3206,1219000.0],["2018-01-10",42.3652,42.9818,42.1497,42.7366,1838000.0],["2018-01-11",43.019,43.4648,42.9744,43.2568,1270200.0],["2018-01-12",43.5465,43.6357,43.3088,43.5316,997300.0],["2018-01-16",43.2344,43.2344,41.1392,41.2655,3415000.0],["2018-01-17",41.4884,42.016,41.3473,41.8674,2260800.0],["2018-01-18",42.068,42.3206,41.637,41.7113,1209200.0],["2018-01-19",41.8599,41.9937,41.273,41.5999,1822900.0],["2018-01-22",41.6222,41.7262,41.4141,41.6816,1130900.0],["2018-01-23",41.5033,41.9342,41.377,41.7559,1141200.0],["2018-01-24",41.9714,42.4395,41.5107,41.5776,1612000.0],["2018-01-25",41.741,41.7485,40.8346,40.8866,1686300.0],["2018-01-26",41.0582,41.6402,40.9239,41.588,1668900.0],["2018-01-29",41.6253,41.9908,41.2224,41.2298,1314500.0],["2018-01-30",40.7971,40.9612,40.0435,40.0435,2003900.0],["2018-01-31",39.9913,40.133,39.5735,39.6854,3014200.0],["2018-02-01",39.0885,40.5285,37.6038,39.7525,4222400.0],["2018-02-02",39.6928,40.8344,39.3049,39.3273,2413000.0],["2018-02-05",38.8647,39.2452,37.4545,37.6261,2452800.0],["2018-02-06",36.686,37.9693,36.1787,37.7828,2371900.0],["2018-02-07",37.5814,38.223,37.462,37.7381,2824700.0],["2018-02-08",37.7828,37.7828,35.6937,35.7161,2511500.0],["2018-02-09",36.1414,37.0292,35.4624,36.7159,2096700.0],["2018-02-12",36.9994,37.9992,36.7606,37.6634,3594900.0],["2018-02-13",37.7903,38.1708,37.4396,37.9171,3265300.0],["2018-02-14",37.6485,39.2452,37.6112,39.1333,1587600.0],["2018-02-15",39.3944,39.6182,38.6558,38.9094,1415500.0],["2018-02-16",38.6781,39.4019,38.0962,39.1333,1927100.0],["2018-02-20",38.999,39.3049,38.8423,39.0512,1455400.0],["2018-02-21",39.0885,39.4392,38.7677,38.7826,1360700.0],["2018-02-22",38.8796,38.9691,38.1708,38.2454,2302400.0],["2018-02-23",38.3573,38.6259,38.223,38.5961,1091500.0],["2018-02-26",38.7677,39.1706,38.6259,39.1034,1026900.0],["2018-02-27",39.0586,39.5884,38.7527,38.7527,1394700.0],["2018-02-28",38.9617,39.1333,38.0141,38.0216,1942700.0],["2018-03-01",37.9768,38.1633,36.6413,36.7905,2398800.0],["2018-03-02",36.507,36.7532,35.6564,36.6711,1940100.0],["2018-03-05",36.3428,37.5515,36.2011,37.2755,1431400.0],["2018-03-06",37.4396,37.4844,36.7681,37.2755,1303900.0],["2018-03-07",36.798,37.3575,36.7159,37.2605,1267300.0],["2018-03-08",37.3501,37.3501,36.6263,37.0292,1229600.0],["2018-03-09",37.4396,38.223,37.1635,38.1932,1383400.0],["2018-03-12",38.1633,38.2976,37.7828,37.8201,1578600.0],["2018-03-13",38.1409,38.2006,37.462,37.5441,1080700.0],["2018-03-14",37.753,37.8649,36.8427,36.9397,1108200.0],["2018-03-15",37.1561,37.4844,36.9248,37.1635,1053600.0],["2018-03-16",37.3053,37.8947,37.1635,37.5142,2400500.0],["2018-03-19",37.5366,37.6784,36.8129,37.2083,1227200.0],["2018-03-20",37.462,37.6858,37.3426,37.5068,851800.0],["2018-03-21",37.6336,38.1782,37.4098,37.7753,1104400.0],["2018-03-22",37.2605,37.4172,36.2011,36.2757,1170000.0],["2018-03-23",36.41,36.41,34.97,35.0521,1399700.0],["2018-03-26",35.7086,36.0519,35.1491,35.9922,2346800.0],["2018-03-27",35.9996,36.2757,35.2013,35.4177,1527900.0],["2018-03-28",35.5072,35.7012,34.8431,35.2833,1797700.0],["2018-03-29",35.5445,35.8578,35.358,35.5221,1383900.0],["2018-04-02",35.5669,35.7832,34.2537,34.8282,1766700.0],["2018-04-03",35.1714,35.3356,34.679,35.1938,1512500.0],["2018-04-04",34.5447,35.6788,34.5447,35.5743,1078100.0],["2018-04-05",35.828,35.9772,35.4848,35.7758,1357500.0],["2018-04-06",35.44,35.5221,34.4776,34.7611,1700100.0],["2018-04-09",35.067,35.4177,34.6044,34.6566,1831100.0],["2018-04-10",35.2311,35.7982,35.0968,35.537,1504800.0],["2018-04-11",35.1267,35.2983,34.873,34.9252,1150500.0],["2018-04-12",35.2087,35.9399,35.0968,35.8056,1189000.0],["2018-04-13",36.0966,36.1712,35.343,35.4475,1116500.0],["2018-04-16",35.7832,35.9847,35.5669,35.7758,1590500.0],["2018-04-17",36.0444,36.0444,35.4027,35.4848,1134400.0],["2018-04-18",35.6863,35.8952,35.5072,35.8355,2713300.0],["2018-04-19",35.9026,36.4473,35.8579,36.3577,1294700.0],["2018-04-20",36.5219,36.5816,36.1563,36.4697,1669600.0],["2018-04-23",36.6413,36.6786,36.2533,36.4025,708700.0],["2018-04-24",36.4921,36.8054,35.7833,35.9922,953300.0],["2018-04-25",36.0742,36.3279,35.6117,36.1563,1062200.0],["2018-04-26",36.0668,36.3204,35.828,36.1115,1142200.0],["2018-04-27",35.9841,36.7038,35.9616,36.6738,1469600.0],["2018-04-30",36.6888,36.9137,36.269,36.269,1292300.0],["2018-05-01",36.1415,36.269,35.6767,35.9091,1249900.0],["2018-05-02",30.2791,31.2537,29.6869,29.8218,8186900.0],["2018-05-03",29.5069,29.9867,29.1846,29.2745,3501500.0],["2018-05-04",29.1096,29.9493,29.0496,29.8818,3922700.0],["2018-05-07",29.9417,29.9717,29.5519,29.6944,2436300.0],["2018-05-08",29.7768,29.8368,28.5249,28.6748,5605800.0],["2018-05-09",28.6448,28.6823,28.2175,28.3075,3870400.0],["2018-05-10",28.3075,28.6223,28.165,28.4949,3074500.0],["2018-05-11",28.5849,29.0721,28.3375,28.4499,2972400.0],["2018-05-14",28.5624,28.8247,28.3225,28.3974,2439400.0],["2018-05-15",28.3974,28.7873,28.36,28.5699,2109100.0],["2018-05-16",28.5249,29.0047,28.5249,28.8397,2761900.0],["2018-05-17",28.8847,29.3195,28.8098,29.1321,2641800.0],["2018-05-18",29.0572,29.2671,28.7498,28.9597,2966300.0],["2018-05-21",29.1996,29.2446,28.9822,29.0796,966700.0],["2018-05-22",29.0946,29.342,29.0422,29.2896,1286400.0],["2018-05-23",29.1021,29.1471,28.6448,28.8697,1196500.0],["2018-05-24",28.8098,28.9897,28.5699,28.8922,1782300.0],["2018-05-25",28.7198,29.1096,28.6673,29.0047,1667300.0],["2018-05-29",28.5249,28.7498,27.6703,27.8802,2077300.0],["2018-05-30",28.2775,28.6748,28.0301,28.5998,2050200.0],["2018-05-31",28.5849,29.2896,28.3899,29.0946,5107900.0],["2018-06-01",29.4245,29.7469,29.2821,29.327,2354500.0],["2018-06-04",29.3045,29.5894,29.1621,29.1696,2767200.0],["2018-06-05",29.0197,29.1921,28.4724,28.9597,1687000.0],["2018-06-06",29.1321,29.5444,29.0572,29.2146,2103700.0],["2018-06-07",29.312,29.5369,29.1771,29.4245,1597100.0],["2018-06-08",29.477,29.7169,29.327,29.4995,1567000.0],["2018-06-11",29.6869,29.8368,29.4545,29.5145,1124800.0],["2018-06-12",29.327,29.5144,29.1771,29.3345,2214700.0],["2018-06-13",29.342,29.492,29.0047,29.1771,2703200.0],["2018-06-14",29.1846,29.3345,28.9447,29.1096,2318800.0],["2018-06-15",28.9522,29.3945,28.6598,29.342,3155400.0],["2018-06-18",29.0796,29.1921,28.7198,28.9447,1334300.0],["2018-06-19",28.6823,28.9672,28.6448,28.8847,1613600.0],["2018-06-20",28.9372,29.0722,28.4799,28.5099,1277600.0],["2018-06-21",28.4649,28.5849,28.2625,28.3974,1111500.0],["2018-06-22",28.6148,28.7423,28.4049,28.4799,2327500.0],["2018-06-25",28.4349,28.7573,28.3,28.5699,1546000.0],["2018-06-26",28.6223,28.6223,28.1426,28.3974,1440100.0],["2018-06-27",28.3375,28.4874,27.4079,27.4679,1745900.0],["2018-06-28",27.4604,27.8652,27.1005,27.6928,1602800.0],["2018-06-29",27.9251,28.3824,27.7302,27.7302,1246000.0],["2018-07-02",27.5728,28.2025,27.5578,28.18,1606900.0],["2018-07-03",28.2325,28.6298,28.1126,28.1501,771900.0],["2018-07-05",28.255,28.375,28.0676,28.315,1630300.0],["2018-07-06",28.1875,28.6973,28.0676,28.5774,1758800.0],["2018-07-09",28.8023,29.5894,28.7048,29.5519,1740900.0],["2018-07-10",29.6494,29.6494,28.9597,29.1021,1793400.0],["2018-07-11",28.8023,28.9747,28.0976,28.1126,1254300.0],["2018-07-12",28.3899,28.4124,27.8652,28.2625,1602900.0],["2018-07-13",28.0976,28.3749,27.9177,28.2325,1379900.0],["2018-07-16",28.345,28.6223,28.2925,28.5924,715800.0],["2018-07-17",28.5624,28.7423,28.4499,28.6149,869300.0],["2018-07-18",28.5474,28.7573,28.3225,28.6673,1461900.0],["2018-07-19",28.5999,28.6748,28.0676,28.1051,1532400.0],["2018-07-20",28.0076,28.2475,27.7752,28.1351,1335300.0],["2018-07-23",28.0451,28.7123,28.0451,28.6373,1594900.0],["2018-07-24",28.6224,28.9597,28.5999,28.7873,1509100.0],["2018-07-25",28.7948,28.7948,27.7077,28.4649,1912900.0],["2018-07-26",28.6298,29.2521,28.5624,29.0572,1914900.0],["2018-07-27",29.2458,29.6609,29.1477,29.2836,1184900.0],["2018-07-30",29.3062,29.8421,29.3062,29.6836,1754900.0],["2018-07-31",30.6874,31.1553,29.7741,29.9855,3287000.0],["2018-08-01",29.8647,30.2345,29.3364,29.359,1563400.0],["2018-08-02",27.9175,27.9251,26.6647,27.0798,3971300.0],["2018-08-03",27.1024,27.9326,27.0496,27.5024,2141100.0],["2018-08-06",27.5099,27.6383,27.1099,27.2005,1912900.0],["2018-08-07",27.3892,27.8496,27.2911,27.359,1996300.0],["2018-08-08",27.3817,27.4798,27.1854,27.3817,1524100.0],["2018-08-09",27.3515,27.593,27.1628,27.1854,1533400.0],["2018-08-10",26.7477,26.7477,26.0911,26.5514,1939700.0],["2018-08-13",26.5288,26.6571,26.2345,26.4231,1144800.0],["2018-08-14",26.4684,26.7854,26.4684,26.6722,1380200.0],["2018-08-15",26.3854,26.6194,26.1967,26.5514,1395100.0],["2018-08-16",26.9514,27.3288,26.793,27.1779,2167800.0],["2018-08-17",27.0949,27.2684,26.9439,27.1703,1036300.0],["2018-08-20",27.1703,27.3364,27.0118,27.1401,1269300.0],["2018-08-21",27.1326,27.6383,27.1175,27.3892,1627900.0],["2018-08-22",27.2986,27.2986,26.9665,27.0798,1055000.0],["2018-08-23",27.0647,27.0647,26.4684,26.5213,1367100.0],["2018-08-24",26.7175,27.042,26.6571,26.8382,1663100.0],["2018-08-27",27.0194,27.7213,27.0194,27.3288,1671100.0],["2018-08-28",27.4647,27.4647,26.9967,27.1628,1481200.0],["2018-08-29",27.1854,27.5024,26.7477,27.4194,1949200.0],["2018-08-30",27.4722,28.2194,27.4722,27.7439,3522200.0],["2018-08-31",27.7816,28.2647,27.525,27.8345,2743300.0],["2018-09-04",27.6986,28.4005,27.6986,27.9703,2545500.0],["2018-09-05",27.9251,28.5892,27.9251,28.2345,2586800.0],["2018-09-06",28.2345,28.4232,27.6534,27.6685,1514300.0],["2018-09-07",27.8194,27.9251,27.4118,27.5854,1626600.0],["2018-09-10",27.593,27.7137,26.8684,27.125,1485900.0],["2018-09-11",26.959,27.2458,26.5665,27.0722,1795100.0],["2018-09-12",26.9665,27.0571,26.4156,26.5363,1916900.0],["2018-09-13",26.5364,27.2232,26.5364,27.2081,2717200.0],["2018-09-14",27.3515,28.0458,27.3364,27.8496,1847700.0],["2018-09-17",27.9326,28.1892,27.4496,27.4949,1388900.0],["2018-09-18",27.7137,29.1402,27.676,29.0496,4028100.0],["2018-09-19",29.193,29.9628,29.1326,29.5477,3288100.0],["2018-09-20",29.7062,30.1968,29.7062,29.7968,2611600.0],["2018-09-21",29.9326,30.6345,29.7968,30.5742,3976500.0],["2018-09-24",30.5591,30.7628,29.8572,30.0609,3070300.0],["2018-09-25",30.2043,30.5062,29.7817,29.7968,3280500.0],["2018-09-26",29.8345,30.0534,29.2156,29.3213,2164900.0],["2018-09-27",29.5175,29.9477,29.3968,29.5402,2950900.0],["2018-09-28",29.3666,29.593,28.9213,29.4873,2863500.0],["2018-10-01",29.676,30.2043,29.3892,29.6081,1702500.0],["2018-10-02",29.5779,29.993,29.2685,29.7364,2112700.0],["2018-10-03",29.9779,30.1591,29.5477,29.827,3134700.0],["2018-10-04",29.9326,30.393,29.8874,30.0081,3337200.0],["2018-10-05",30.0308,30.5213,29.6157,29.7515,3171200.0],["2018-10-08",29.7742,30.6647,29.51,30.3628,1943600.0],["2018-10-09",30.1591,30.2723,29.7138,30.0459,2090500.0],["2018-10-10",30.0308,30.4157,29.4345,29.4345,2746300.0],["2018-10-11",29.4043,29.4194,27.8345,27.8571,2964500.0],["2018-10-12",28.4005,28.6194,27.5552,28.1666,3507400.0],["2018-10-15",28.0986,28.4005,27.9251,27.9477,1513500.0],["2018-10-16",28.1439,28.4383,27.759,28.4156,1974900.0],["2018-10-17",28.4081,28.9968,28.2043,28.6722,1820400.0],["2018-10-18",28.6119,28.876,27.9024,28.0685,2601100.0],["2018-10-19",27.8496,28.7402,27.676,28.4156,2780100.0],["2018-10-22",28.5288,28.5666,27.9024,27.9854,2148000.0],["2018-10-23",27.4043,27.51,26.7401,27.3439,2281600.0],["2018-10-24",27.193,27.3892,25.5703,25.6609,2557100.0],["2018-10-25",26.2722,26.725,25.1099,26.325,3505500.0],["2018-10-26",26.0209,26.6748,25.7167,26.2414,2758000.0],["2018-10-29",26.6672,27.2907,26.1501,26.4999,3570700.0],["2018-10-30",26.6824,27.6633,26.5303,27.5645,4730500.0],["2018-10-31",27.9599,28.4009,27.5569,27.5721,3741400.0],["2018-11-01",27.8078,28.1424,27.5265,28.0968,2243500.0],["2018-11-02",28.5302,29.0016,28.0815,28.264,2256100.0],["2018-11-05",28.2336,28.7507,28.2336,28.4313,2468300.0],["2018-11-06",28.3781,28.6595,28.226,28.3401,1689000.0],["2018-11-07",28.5226,29.1005,28.3705,28.9332,2150700.0],["2018-11-08",28.477,29.283,28.477,29.0092,2718900.0],["2018-11-09",28.7507,29.0396,28.3401,28.6747,2286100.0],["2018-11-12",28.591,28.7963,28.0892,28.15,2007900.0],["2018-11-13",28.3477,29.5339,28.3173,28.9028,3363500.0],["2018-11-14",29.2374,29.2374,27.823,28.15,2245700.0],["2018-11-15",27.7546,28.2108,27.3744,28.1576,1972500.0],["2018-11-16",27.8458,28.0359,27.4048,27.458,2091200.0],["2018-11-19",27.4352,27.6025,26.7585,26.9257,2880700.0],["2018-11-20",26.5912,26.8725,26.0969,26.4315,2457700.0],["2018-11-21",26.5684,27.3744,26.4391,26.979,1691700.0],["2018-11-23",26.6368,27.2755,26.576,26.9638,1075200.0],["2018-11-26",27.458,27.7546,27.2375,27.4884,1820700.0],["2018-11-27",27.2907,27.6025,27.1006,27.2071,1923300.0],["2018-11-28",27.1387,27.8382,27.0322,27.8382,2130200.0],["2018-11-29",27.3896,27.8991,27.3896,27.6709,1659200.0],["2018-11-30",27.5341,27.7698,27.1463,27.3059,2887200.0],["2018-12-03",27.8306,28.0131,27.1234,27.2375,2344300.0],["2018-12-04",27.1463,27.1995,25.481,25.557,3365400.0],["2018-12-06",24.9867,25.0095,23.8994,24.6598,3690700.0],["2018-12-07",24.6598,25.2757,24.3632,24.5229,3342200.0],["2018-12-10",24.3632,24.4544,23.3671,23.618,2980400.0],["2018-12-11",23.8613,24.1275,22.7816,23.0477,3352600.0],["2018-12-12",23.58,23.7321,22.888,23.0173,2865000.0],["2018-12-13",23.0553,23.3214,22.9108,23.0781,3423500.0],["2018-12-14",22.888,23.2682,22.2189,22.5763,2752800.0],["2018-12-17",22.3557,22.888,22.082,22.2493,2663300.0],["2018-12-18",22.409,22.9336,22.0364,22.1428,3234300.0],["2018-12-19",22.0364,22.7359,21.6866,21.9071,3094700.0],["2018-12-20",21.8159,21.9755,21.3064,21.5649,3887200.0],["2018-12-21",21.5725,21.9908,21.3444,21.39,4465800.0],["2018-12-24",21.0935,21.3444,20.6905,20.7133,1099100.0],["2018-12-26",20.7133,21.8995,20.3559,21.8691,2129700.0],["2018-12-27",21.4128,22.0896,21.1315,22.082,2405100.0],["2018-12-28",22.2265,22.3101,21.8463,22.0516,2218600.0],["2018-12-31",22.158,22.409,22.0592,22.3405,1434400.0],["2019-01-02",21.8463,23.0629,21.8463,22.85,3202100.0],["2019-01-03",22.7359,23.2758,22.5154,22.7207,2331200.0],["2019-01-04",23.2226,23.8765,23.215,23.8309,2171100.0],["2019-01-07",23.7169,24.1275,23.3975,23.8994,1456300.0],["2019-01-08",24.1731,24.4012,23.6636,24.0362,2285300.0],["2019-01-09",24.1427,24.6217,23.9678,24.5609,1519100.0],["2019-01-10",24.5001,24.6445,24.2339,24.4849,1677800.0],["2019-01-11",24.2795,24.789,24.1047,24.6141,1746900.0],["2019-01-14",24.3936,24.9335,24.348,24.7358,1332700.0],["2019-01-15",24.751,24.8194,24.4012,24.7586,1217400.0],["2019-01-16",24.9563,25.4658,24.8499,25.2757,1080400.0],["2019-01-17",25.1008,25.6711,24.8879,25.5646,1243600.0],["2019-01-18",25.7319,26.2718,25.6103,26.1958,2555900.0],["2019-01-22",26.0285,26.1197,25.7547,25.8536,1266900.0],["2019-01-23",25.9828,26.1121,25.557,25.8004,1296600.0],["2019-01-24",25.7395,26.2034,25.6407,25.9981,1080900.0],["2019-01-25",26.3429,26.4884,26.136,26.3352,1409600.0],["2019-01-28",26.0977,26.3505,25.9521,26.2049,903200.0],["2019-01-29",26.1436,26.2509,25.8831,25.9214,1201700.0],["2019-01-30",25.9904,26.1819,25.4617,25.9904,2853700.0],["2019-01-31",25.7835,26.68,25.7299,26.634,4547900.0],["2019-02-01",26.7106,26.8486,26.4501,26.68,2021700.0],["2019-02-04",26.6647,26.7106,26.4195,26.6264,3286900.0],["2019-02-05",26.6953,26.749,26.3505,26.5804,2308200.0],["2019-02-06",26.9865,28.2814,26.0287,27.9749,4484400.0],["2019-02-07",27.6914,27.768,26.5804,27.0401,2370500.0],["2019-02-08",26.8026,27.1474,26.1819,26.8716,1549900.0],["2019-02-11",26.9942,27.0938,26.6417,26.9099,1945300.0],["2019-02-12",27.2393,27.8064,27.1474,27.6071,1922500.0],["2019-02-13",27.7834,27.9673,27.4539,27.4615,1649300.0],["2019-02-14",27.0784,27.3543,26.9252,27.1167,1178500.0],["2019-02-15",27.4539,27.837,27.3849,27.8293,1360000.0],["2019-02-19",27.7221,28.3044,27.6761,28.1435,1573400.0],["2019-02-20",28.1665,28.6262,28.0439,28.5879,1875000.0],["2019-02-21",28.6339,28.8331,28.2814,28.427,1270200.0],["2019-02-22",28.5266,28.7028,28.3657,28.5573,1053900.0],["2019-02-25",28.8101,29.0323,28.5496,28.6875,1671700.0],["2019-02-26",28.5956,29.1166,28.5879,28.7028,1538200.0],["2019-02-27",28.6109,28.7718,28.5419,28.6798,1414800.0],["2019-02-28",28.6109,28.8101,28.4883,28.6262,2095000.0],["2019-03-01",28.948,29.3388,28.6415,28.8637,1314000.0],["2019-03-04",28.9021,29.0553,28.3197,28.4806,2547300.0],["2019-03-05",28.4653,28.5572,27.9519,28.404,1636500.0],["2019-03-06",28.3044,28.4883,27.768,27.8063,1557800.0],["2019-03-07",27.6301,27.6838,27.1934,27.6454,1611000.0],["2019-03-08",27.3313,27.6225,27.201,27.6071,1225900.0],["2019-03-11",27.7527,27.883,27.5382,27.6838,1541200.0],["2019-03-12",27.7527,27.9519,27.6301,27.7067,1843400.0],["2019-03-13",27.9136,27.9826,27.6608,27.6991,2029500.0],["2019-03-14",27.6991,27.86,27.6071,27.7221,1547400.0],["2019-03-15",27.6454,28.1128,27.6454,27.8753,3618200.0],["2019-03-18",28.0132,28.3963,27.9136,28.1741,2061400.0],["2019-03-19",28.3963,28.496,27.7527,27.7987,2371500.0],["2019-03-20",27.7604,27.837,26.4501,26.4654,3100400.0],["2019-03-21",26.3582,26.6493,25.8831,26.5267,1952200.0],["2019-03-22",26.1436,26.2662,25.3314,25.569,2179000.0],["2019-03-25",25.6149,25.8525,25.3314,25.5,1739500.0],["2019-03-26",25.7912,25.9904,25.5843,25.8448,1549100.0],["2019-03-27",25.8755,26.09,25.6149,25.7605,1196600.0],["2019-03-28",25.8218,25.9521,25.3621,25.7145,2101600.0],["2019-03-29",26.021,26.0517,25.7605,25.9214,2060500.0],["2019-04-01",26.067,26.6723,26.067,26.6264,2037200.0],["2019-04-02",26.6264,26.8715,26.1666,26.2049,2103400.0],["2019-04-03",26.5114,26.7643,26.3582,26.5267,2370100.0],["2019-04-04",26.5421,26.9482,26.4655,26.68,1567500.0],["2019-04-05",26.7796,27.0325,26.634,26.7719,2642300.0],["2019-04-08",26.6953,27.0478,26.5957,27.0171,1453900.0],["2019-04-09",26.8256,26.8945,26.4961,26.5957,1695800.0],["2019-04-10",26.6187,27.201,26.5957,27.1091,1573200.0],["2019-04-11",27.2777,28.1282,27.201,27.8293,3055800.0],["2019-04-12",28.2201,28.6415,28.0439,28.4117,2896300.0],["2019-04-15",28.404,28.9097,28.2354,28.3044,3437000.0],["2019-04-16",28.4653,28.7871,28.3504,28.7641,1737000.0],["2019-04-17",28.8944,29.1166,28.6645,28.6722,3209400.0],["2019-04-18",28.6185,28.8101,28.0209,28.0286,2659000.0],["2019-04-22",27.9443,28.4193,27.6684,27.86,2287800.0],["2019-04-23",27.883,28.5649,27.814,28.3197,1838000.0],["2019-04-24",28.1588,28.3887,27.7221,27.7757,1893100.0],["2019-04-25",27.5918,28.1052,27.1627,27.9366,2067200.0],["2019-04-26",28.0601,28.2993,27.8594,28.2299,1057400.0],["2019-04-29",28.3225,28.6389,28.1141,28.5231,2881700.0],["2019-04-30",28.5154,28.5617,28.1295,28.4923,1918300.0],["2019-05-01",28.4074,29.1791,27.8208,28.0369,3256800.0],["2019-05-02",28.2067,28.6697,27.8363,28.1913,2847500.0],["2019-05-03",28.3147,28.5077,28.1758,28.4074,1337700.0],["2019-05-06",28.0832,28.4305,27.6897,28.2607,2506200.0],["2019-05-07",28.0215,28.1681,27.4736,27.5044,2976200.0],["2019-05-08",27.3501,27.8286,27.2729,27.5276,2060400.0],["2019-05-09",27.2035,27.6974,27.1031,27.6279,1492800.0],["2019-05-10",27.5122,28.0061,27.3192,27.952,994800.0],["2019-05-13",27.3347,27.489,26.6169,26.6864,2411600.0],["2019-05-14",26.7481,27.435,26.6941,27.2575,1824800.0],["2019-05-15",26.887,27.0954,26.5706,26.8793,1401900.0],["2019-05-16",26.9797,27.4659,26.9256,27.1417,1398500.0],["2019-05-17",26.7481,27.2112,26.7481,26.8485,1287800.0],["2019-05-20",26.7559,27.0028,26.6555,26.8253,1603300.0],["2019-05-21",27.0105,27.381,26.9025,27.2498,1235500.0],["2019-05-22",26.9797,27.0491,26.6864,26.6864,1497600.0],["2019-05-23",26.37,26.3777,25.4439,25.6832,2462000.0],["2019-05-24",25.8452,26.2774,25.7063,26.2311,1778500.0],["2019-05-28",26.0845,26.1616,25.5365,25.5597,1786200.0],["2019-05-29",25.3204,25.4671,24.9963,25.4594,1955900.0],["2019-05-30",25.5288,25.8684,25.0272,25.1661,1132600.0],["2019-05-31",24.7339,24.8111,24.2169,24.3018,1907000.0],["2019-06-03",24.2786,24.9423,24.2555,24.8883,2627200.0],["2019-06-04",25.3282,25.7449,25.1275,25.5365,1626300.0],["2019-06-05",25.5751,25.6754,25.0658,25.4979,1713000.0],["2019-06-06",25.6369,26.0922,25.4053,26.0304,2310700.0],["2019-06-07",25.9455,26.1539,25.8221,25.8607,1323600.0],["2019-06-10",25.9687,26.2928,25.6909,25.7526,1579000.0],["2019-06-11",26.0613,26.2697,25.7912,25.8375,1072800.0],["2019-06-12",25.7449,25.8607,25.2124,25.413,1691500.0],["2019-06-13",25.4516,25.768,25.4516,25.5905,2051100.0],["2019-06-14",25.6137,25.6137,25.1429,25.5056,1100600.0],["2019-06-17",25.4748,25.6754,24.9577,25.004,1086000.0],["2019-06-18",24.9191,25.8298,24.8728,25.5288,2621500.0],["2019-06-19",25.714,25.9378,25.0658,25.1352,1801600.0],["2019-06-20",25.4208,25.5134,24.5796,25.305,2856500.0],["2019-06-21",25.3436,25.4362,24.9423,25.004,2381500.0],["2019-06-24",24.9963,25.2201,24.8497,24.9423,1593000.0],["2019-06-25",24.9114,25.1892,24.7802,25.0272,1946600.0],["2019-06-26",25.1738,25.4902,25.0272,25.0735,1414200.0],["2019-06-27",25.2278,25.5134,25.1429,25.3899,2053600.0],["2019-06-28",25.6523,25.9687,25.5983,25.8915,2864800.0],["2019-07-01",26.2697,26.6169,26.2079,26.5629,2105000.0],["2019-07-02",26.5629,26.5938,26.0613,26.2311,1820700.0],["2019-07-03",26.2388,26.6941,26.2388,26.6092,576600.0],["2019-07-05",26.6478,27.08,26.5706,26.7018,1347700.0],["2019-07-08",26.5089,26.8099,26.3931,26.5398,857100.0],["2019-07-09",26.3237,26.6787,26.3237,26.6632,1335800.0],["2019-07-10",25.413,26.0381,25.2124,25.3667,3123100.0],["2019-07-11",25.3513,25.3745,24.9577,25.197,2863300.0],["2019-07-12",25.3513,25.5597,25.1892,25.5288,1715500.0],["2019-07-15",25.66,25.66,24.9732,25.251,2705900.0],["2019-07-16",25.3282,25.6214,25.2587,25.4362,3235700.0],["2019-07-17",25.3899,25.4594,25.0812,25.2124,1589100.0],["2019-07-18",25.2433,25.413,25.1738,25.2973,2336300.0],["2019-07-19",25.3899,25.7372,25.2819,25.4285,3058600.0],["2019-07-22",25.4362,25.5057,24.9886,25.0349,1329500.0],["2019-07-23",25.1352,25.5211,25.0658,25.4902,2580000.0],["2019-07-24",25.4362,25.714,25.4053,25.5674,1823500.0],["2019-07-25",25.552,25.552,25.1892,25.3204,2279200.0],["2019-07-26",25.3633,25.7447,25.1531,25.6746,1438600.0],["2019-07-29",25.5579,25.6513,25.1686,25.301,1216100.0],["2019-07-30",25.1064,25.5345,24.8962,25.5345,1291000.0],["2019-07-31",25.6902,25.8459,24.5848,24.8728,2350500.0],["2019-08-01",24.8884,24.8884,23.0901,23.2847,3420600.0],["2019-08-02",23.1913,23.4092,22.9577,23.1134,1744900.0],["2019-08-05",22.5296,22.732,22.1403,22.3349,1953500.0],["2019-08-06",22.4595,22.5451,21.9457,22.3038,3083200.0],["2019-08-07",21.7199,21.9535,21.3462,21.899,2374800.0],["2019-08-08",22.1403,22.5451,22.0702,22.5062,1661400.0],["2019-08-09",22.3894,22.4751,21.969,22.0469,1650800.0],["2019-08-12",21.7121,21.8056,21.284,21.3618,1426300.0],["2019-08-13",21.2995,22.1014,21.175,21.7433,2458600.0],["2019-08-14",21.1205,21.245,20.5522,20.5989,1741500.0],["2019-08-15",20.6067,20.7001,19.9995,20.0539,2147000.0],["2019-08-16",20.2719,20.8324,20.2252,20.7779,1654900.0],["2019-08-19",21.175,21.2528,20.9726,20.9881,1579000.0],["2019-08-20",20.8402,20.8714,20.4899,20.521,1197400.0],["2019-08-21",20.7001,20.8246,20.56,20.7468,937100.0],["2019-08-22",20.9103,21.1127,20.7935,20.8247,1408700.0],["2019-08-23",20.6145,20.8791,20.2252,20.3264,3942000.0],["2019-08-26",20.6145,20.6845,20.3108,20.4665,1492500.0],["2019-08-27",20.5989,20.6456,19.4856,19.5868,3587800.0],["2019-08-28",19.4,19.7503,19.3767,19.509,3470900.0],["2019-08-29",19.7737,19.8438,19.5946,19.7737,2111900.0],["2019-08-30",19.9994,20.0072,19.6803,19.7815,3344500.0],["2019-09-03",19.5557,19.7581,19.2365,19.6958,3892500.0],["2019-09-04",19.9527,19.9917,19.6336,19.7192,2291000.0],["2019-09-05",20.0617,20.669,20.0617,20.4588,2176900.0],["2019-09-06",20.451,20.8791,20.2719,20.6145,2582600.0],["2019-09-09",20.8246,21.5954,20.7702,21.5409,3203000.0],["2019-09-10",21.6966,22.3194,21.6966,22.2726,3295400.0],["2019-09-11",22.2182,22.802,21.8523,22.802,2326200.0],["2019-09-12",22.4984,22.9499,22.0547,22.8254,2292000.0],["2019-09-13",23.1523,23.5182,22.9422,23.1757,2808800.0],["2019-09-16",22.9032,23.2224,22.8409,23.1446,1651300.0],["2019-09-17",22.9188,23.0511,22.7242,22.9966,1264300.0],["2019-09-18",22.8254,23.2146,22.6852,23.0901,1504700.0],["2019-09-19",23.0823,23.3314,22.9811,23.0122,1647600.0],["2019-09-20",23.0823,23.4949,22.911,22.9266,2933900.0],["2019-09-23",22.6775,23.2458,22.6074,23.0589,1193300.0],["2019-09-24",23.0823,23.2613,22.7553,22.9499,2139400.0],["2019-09-25",22.9266,23.1679,22.802,22.802,1903300.0],["2019-09-26",22.7787,22.8877,22.5295,22.8176,1588000.0],["2019-09-27",23.0589,23.308,22.8643,23.0434,1009700.0],["2019-09-30",23.1446,23.1679,22.8954,23.1368,1762600.0],["2019-10-01",23.3548,23.3781,21.9535,21.9613,1348300.0],["2019-10-02",21.6499,21.8055,20.9336,20.9881,1529700.0],["2019-10-03",20.8402,20.9259,20.342,20.7157,2476400.0],["2019-10-04",20.6923,21.2139,20.6145,21.2139,1464000.0],["2019-10-07",21.1283,21.4241,21.0348,21.245,2825900.0],["2019-10-08",20.8636,20.8792,20.5678,20.739,1998700.0],["2019-10-09",21.0426,21.3073,20.9259,21.1205,1370900.0],["2019-10-10",21.3696,21.7978,21.3073,21.4397,1512100.0],["2019-10-11",21.9457,22.3894,21.9457,22.0235,1697100.0],["2019-10-14",21.7666,22.1169,21.6499,22.0391,664000.0],["2019-10-15",22.1247,22.5218,21.9768,22.2337,1153000.0],["2019-10-16",22.3583,22.514,21.8912,21.899,1688300.0],["2019-10-17",22.117,22.187,21.7277,21.8367,1128300.0],["2019-10-18",21.8912,22.1637,21.8912,22.008,1534800.0],["2019-10-21",22.3116,22.5607,22.2649,22.4906,1194200.0],["2019-10-22",22.4206,22.6541,22.187,22.5451,1002800.0],["2019-10-23",22.4206,22.8254,22.3038,22.7865,1106100.0],["2019-10-24",22.802,22.9344,22.1247,22.3816,1240900.0],["2019-10-25",22.2991,22.5192,22.2834,22.4013,1198200.0],["2019-10-28",22.5114,22.8023,22.4485,22.4878,1251100.0],["2019-10-29",22.3463,22.7079,22.3384,22.5664,1182400.0],["2019-10-30",22.2283,22.4013,21.3005,21.5914,2008000.0],["2019-10-31",21.5049,22.016,21.2297,21.6543,1756100.0],["2019-11-01",21.9217,22.5192,21.8981,22.5192,2540900.0],["2019-11-04",22.7866,23.1011,22.6765,23.0618,1469000.0],["2019-11-05",23.2112,23.8874,23.1561,23.5335,1643400.0],["2019-11-06",23.4864,23.5886,23.1483,23.1876,2206700.0],["2019-11-07",23.4471,23.8481,23.3448,23.3999,1109200.0],["2019-11-08",23.392,23.5964,22.9281,23.5886,1210500.0],["2019-11-11",23.2583,23.5178,23.1876,23.4628,826500.0],["2019-11-12",23.4471,23.7852,23.2583,23.7144,1340400.0],["2019-11-13",23.4471,23.4628,23.219,23.2741,2027400.0],["2019-11-14",23.219,23.4235,23.1247,23.2898,1220800.0],["2019-11-15",23.4392,23.5178,23.219,23.3527,1599400.0],["2019-11-18",23.2033,23.3527,22.7079,22.991,3046900.0],["2019-11-19",23.1011,23.4156,22.991,23.0146,1871600.0],["2019-11-20",22.8338,23.3212,22.6372,23.2505,1956600.0],["2019-11-21",23.4235,23.6829,23.2662,23.5571,1584000.0],["2019-11-22",23.5886,23.9817,23.5414,23.7537,1661000.0],["2019-11-25",23.7144,23.9424,23.5571,23.8087,1435700.0],["2019-11-26",23.7616,23.7616,23.4628,23.6987,1798900.0],["2019-11-27",23.9817,24.2962,23.8559,24.0997,1739300.0],["2019-11-29",24.0997,24.4614,24.0132,24.1704,946900.0],["2019-12-02",24.2727,24.5557,23.9503,23.966,1455300.0],["2019-12-03",23.5099,23.5099,22.7394,22.7551,2315600.0],["2019-12-04",22.6765,23.0775,22.6529,22.8023,2185000.0],["2019-12-05",22.9831,23.0618,22.6215,22.7079,1918400.0],["2019-12-06",23.1247,23.2269,22.7787,23.0146,4271400.0],["2019-12-09",23.0225,23.3763,22.8652,23.2819,1902700.0],["2019-12-10",23.2269,23.6358,23.1404,23.5493,3201800.0],["2019-12-11",23.5414,23.8323,23.4077,23.738,2788700.0],["2019-12-12",23.9267,24.5714,23.7852,24.3827,2610100.0],["2019-12-13",24.4535,24.6265,23.8323,23.8559,1687200.0],["2019-12-16",24.139,24.2962,23.8402,23.8952,2524800.0],["2019-12-17",23.8245,24.2019,23.6751,23.9896,2766700.0],["2019-12-18",23.9817,24.021,23.2426,23.2898,3454600.0],["2019-12-19",23.2898,23.2977,22.8967,23.0696,3184700.0],["2019-12-20",23.1954,23.4313,23.0539,23.1247,4345200.0],["2019-12-23",23.1404,23.2741,22.991,23.1325,1309100.0],["2019-12-24",23.164,23.1954,22.8573,22.9438,461600.0],["2019-12-26",22.9281,23.0854,22.8102,22.8731,852300.0],["2019-12-27",22.9596,22.9596,22.645,22.6765,1452100.0],["2019-12-30",22.7708,22.8259,22.5664,22.6057,1047200.0],["2019-12-31",22.5664,22.9989,22.5664,22.9281,1331000.0],["2020-01-02",23.0932,23.3291,22.9124,23.3055,2168600.0],["2020-01-03",22.9438,23.0225,22.5979,22.8495,1862600.0],["2020-01-06",22.6057,22.7079,22.4327,22.5585,2358000.0],["2020-01-07",22.4563,22.7158,22.3148,22.535,1767900.0],["2020-01-08",22.5821,22.8967,22.5585,22.7315,1689100.0],["2020-01-09",22.9438,22.9438,22.5979,22.7001,1426400.0],["2020-01-10",22.7001,22.9674,22.5114,22.5821,1480600.0],["2020-01-13",22.6529,22.8731,22.5192,22.8259,1398800.0],["2020-01-14",22.8731,22.8888,22.6293,22.6844,1602300.0],["2020-01-15",22.417,22.6215,22.3305,22.4642,1126600.0],["2020-01-16",22.6608,22.9438,22.6293,22.9124,1477300.0],["2020-01-17",22.9831,23.2977,22.9674,23.0932,1457600.0],["2020-01-21",22.9281,22.9281,22.4721,22.6686,3084000.0],["2020-01-22",22.7315,22.818,22.4327,22.5428,1101700.0],["2020-01-23",22.4092,22.6293,21.8588,22.5428,1732400.0],["2020-01-24",22.5664,22.5664,21.8273,22.0946,1609300.0],["2020-01-27",21.5285,21.6779,21.2061,21.269,1821400.0],["2020-01-28",21.4971,21.8666,21.3791,21.4971,1542000.0],["2020-01-29",21.5836,21.9767,21.5442,21.6543,1639400.0],["2020-01-30",21.4517,21.8331,21.2293,21.8172,2547400.0],["2020-01-31",21.4994,21.6186,20.9909,21.2054,3409100.0],["2020-02-03",21.3246,21.7139,21.2769,21.4756,1848200.0],["2020-02-04",21.9682,22.1271,21.7536,21.9682,2891300.0],["2020-02-05",23.43,24.0021,22.6435,24.0021,3238800.0],["2020-02-06",24.2484,24.2881,23.2314,23.3983,2227600.0],["2020-02-07",23.0566,23.4698,23.0328,23.4062,2025100.0],["2020-02-10",23.3029,23.3824,23.0407,23.3188,1634300.0],["2020-02-11",23.43,23.7955,23.3983,23.5572,1524600.0],["2020-02-12",23.8352,24.1689,23.7558,23.9862,2564800.0],["2020-02-13",23.875,24.018,23.7399,23.9783,1935900.0],["2020-02-14",23.9465,23.9783,23.7081,23.8432,1438600.0],["2020-02-18",23.7002,23.9862,23.3903,23.5413,1482600.0],["2020-02-19",23.5969,23.724,23.4857,23.5969,1592700.0],["2020-02-20",23.4777,24.1451,23.4777,23.9306,1702400.0],["2020-02-21",23.7002,23.8829,23.3268,23.8114,1328500.0],["2020-02-24",23.0169,23.0328,21.9125,21.9205,2355300.0],["2020-02-25",21.9682,21.9999,20.2679,20.3394,2596500.0],["2020-02-26",20.546,20.6095,20.0534,20.0693,2873200.0],["2020-02-27",19.4813,19.8389,18.7107,19.0046,3479200.0],["2020-02-28",18.2737,18.7186,17.9638,18.52,4507700.0],["2020-03-02",18.6789,19.9263,18.3055,19.8945,3963100.0],["2020-03-03",19.7912,20.3394,18.083,18.1068,3632700.0],["2020-03-04",18.5597,18.5835,17.6778,18.3611,3054300.0],["2020-03-05",17.5745,17.5745,16.8833,17.1058,2596900.0],["2020-03-06",16.1206,16.9866,16.0491,16.4066,3461700.0],["2020-03-09",14.7063,15.2863,13.1491,13.6179,3980900.0],["2020-03-10",14.5395,14.6587,13.2603,14.6428,3900600.0],["2020-03-11",14.1502,14.4918,13.3239,13.888,4419400.0],["2020-03-12",12.5532,13.0299,10.7735,10.7815,4955700.0],["2020-03-13",11.9891,12.3228,10.996,12.3228,6192700.0],["2020-03-16",10.4081,10.6226,9.836,9.8916,4504800.0],["2020-03-17",10.1538,10.7259,9.1925,10.6782,4339400.0],["2020-03-18",9.7804,10.1777,9.0812,9.3752,4323100.0],["2020-03-19",9.1448,9.7407,8.3423,8.5966,4401300.0],["2020-03-20",8.7396,9.5262,8.2152,8.39,4658600.0],["2020-03-23",8.4377,8.5012,7.6114,8.247,3879600.0],["2020-03-24",9.3037,10.71,9.0097,10.4081,5285400.0],["2020-03-25",10.853,12.6168,10.3842,11.6237,4395300.0],["2020-03-26",11.87,13.0935,11.5919,12.6168,3682500.0],["2020-03-27",11.8302,13.5543,11.282,12.6883,4305600.0],["2020-03-30",12.7201,12.8631,11.7508,12.6645,2780200.0],["2020-03-31",12.5214,12.8631,11.7587,11.9256,2383700.0],["2020-04-01",11.1072,11.1231,10.3763,10.4081,2347800.0],["2020-04-02",10.2412,11.2105,10.0108,10.2968,3040900.0],["2020-04-03",10.2889,10.8768,10.2889,10.6941,3381100.0],["2020-04-06",11.7587,11.9176,11.0119,11.3059,2464400.0],["2020-04-07",12.3625,12.8313,11.2264,11.2979,4506600.0],["2020-04-08",11.4886,12.2354,11.3615,12.0845,3981100.0],["2020-04-09",12.6088,13.451,12.1878,12.3784,5661800.0],["2020-04-13",12.3149,12.6168,11.5919,12.5135,3213500.0],["2020-04-14",12.8393,13.3954,12.4976,12.9982,3509900.0],["2020-04-15",12.148,12.3467,11.6952,11.8858,2902400.0],["2020-04-16",11.7269,11.9494,11.3615,11.5363,2488400.0],["2020-04-17",12.148,12.585,12.0527,12.3228,2470200.0],["2020-04-20",11.8938,12.2831,11.6872,12.0368,2630800.0],["2020-04-21",11.4965,11.8858,11.282,11.433,2154100.0],["2020-04-22",11.7826,12.0527,11.5045,11.6237,2564300.0],["2020-04-23",11.7984,12.2275,11.7269,11.7826,2893700.0],["2020-04-24",11.9891,12.6129,11.8433,12.4347,4519300.0],["2020-04-27",12.5481,13.2771,12.5481,13.1394,2356900.0],["2020-04-28",13.8685,14.3059,13.6012,13.8037,3816600.0],["2020-04-29",14.5409,14.8973,14.3545,14.6138,5826400.0],["2020-04-30",14.1763,14.4923,13.7065,14.1358,4047100.0],["2020-05-01",13.5445,13.5931,13.1475,13.3663,3006800.0],["2020-05-04",13.0746,13.8199,12.7911,13.7713,3831600.0],["2020-05-05",12.3942,12.9207,12.2322,12.297,5902900.0],["2020-05-06",12.4266,12.6534,11.4707,11.5031,3387700.0],["2020-05-07",11.7704,12.5643,11.7704,11.9567,2839300.0],["2020-05-08",12.0863,12.5967,11.7785,12.5724,2922000.0],["2020-05-11",12.3051,12.3456,11.7866,12.0053,2719000.0],["2020-05-12",12.1754,12.3537,11.7866,11.7947,2797600.0],["2020-05-13",11.5922,11.6327,10.8226,10.9684,3213600.0],["2020-05-14",10.6282,11.2601,10.369,11.1953,4252200.0],["2020-05-15",10.9603,11.5598,10.7659,11.3249,4378400.0],["2020-05-18",12.0458,12.459,11.9405,12.2402,3324000.0],["2020-05-19",12.1511,12.224,11.657,11.7218,2406500.0],["2020-05-20",11.9243,12.1025,11.7704,11.8514,2541400.0],["2020-05-21",11.7461,12.2159,11.7056,12.1997,2490200.0],["2020-05-22",12.1754,12.2321,11.8352,11.9162,2223400.0],["2020-05-26",12.6534,13.1637,12.459,12.864,4522700.0],["2020-05-27",13.6498,13.8118,13.107,13.4149,3232100.0],["2020-05-28",13.5607,13.6255,12.6939,12.8964,3708300.0],["2020-05-29",12.6615,12.7263,12.1835,12.2727,13932200.0],["2020-06-01",12.2483,13.0665,12.1187,13.0098,3796600.0],["2020-06-02",13.1556,13.4311,12.6453,12.6777,3964300.0],["2020-06-03",13.107,13.9009,13.0098,13.6579,4393300.0],["2020-06-04",13.6012,14.1844,13.2528,14.1439,3413000.0],["2020-06-05",15.4725,15.756,14.8001,15.0431,3781800.0],["2020-06-08",15.8208,16.404,15.5373,16.3797,4386300.0],["2020-06-09",15.5454,15.9423,15.3914,15.7479,2794100.0],["2020-06-10",15.6426,15.6507,14.6948,14.7191,4586100.0],["2020-06-11",13.4635,13.8442,13.0179,13.0179,4361500.0],["2020-06-12",13.828,13.9171,13.2042,13.8361,2751500.0],["2020-06-15",13.1961,14.1439,12.8883,13.9333,4577700.0],["2020-06-16",14.8406,14.954,13.99,14.2249,3490100.0],["2020-06-17",14.152,14.2735,13.7713,13.7875,3376800.0],["2020-06-18",13.666,14.1682,13.5364,13.8847,3117300.0],["2020-06-19",14.2573,14.3545,13.3419,13.3501,13603300.0],["2020-06-22",13.3014,13.5283,13.0179,13.2933,2438400.0],["2020-06-23",13.5769,13.8037,13.2933,13.3014,1991000.0],["2020-06-24",13.0179,13.0746,12.5319,12.5643,3954900.0],["2020-06-25",12.4185,13.2609,12.3213,13.2447,3315500.0],["2020-06-26",12.9531,13.0422,12.4185,12.5724,4018400.0],["2020-06-29",12.8316,13.0422,12.5643,13.0341,2893200.0],["2020-06-30",12.8316,13.5283,12.7992,13.4392,3108100.0],["2020-07-01",13.4473,13.5364,12.8559,12.8802,3731400.0],["2020-07-02",13.3825,13.6498,13.0098,13.0422,2185100.0],["2020-07-06",13.5202,13.747,13.3338,13.6741,2360100.0],["2020-07-07",13.4392,13.5607,13.0422,13.0746,3218600.0],["2020-07-08",13.0422,13.3906,12.9288,13.3258,1981200.0],["2020-07-09",13.2771,13.2933,12.5076,12.54,3119300.0],["2020-07-10",12.6291,13.3663,12.54,13.3258,2400800.0],["2020-07-13",13.5202,13.7875,13.2528,13.5526,2487300.0],["2020-07-14",13.5607,13.7713,13.3744,13.6822,2865200.0],["2020-07-15",14.0224,14.2816,13.6741,14.2249,2458600.0],["2020-07-16",14.0953,14.5652,13.828,14.2411,2145600.0],["2020-07-17",14.233,14.3221,13.909,14.1682,3333700.0],["2020-07-20",14.0548,14.1115,13.7389,13.8442,2052800.0],["2020-07-21",13.9738,14.6057,13.9738,14.4113,2593600.0],["2020-07-22",14.2087,14.5409,14.1196,14.4761,1800100.0],["2020-07-23",14.3545,14.8973,14.3302,14.8082,2765400.0],["2020-07-24",14.8406,14.9297,14.6219,14.6867,2130800.0],["2020-07-27",14.5814,14.8325,14.3221,14.6624,2204000.0],["2020-07-28",14.5814,14.8244,14.3707,14.4437,2016400.0],["2020-07-29",14.9864,15.1889,14.2978,14.7353,3927400.0],["2020-07-30",14.3279,14.4431,13.9493,14.1222,2970000.0],["2020-07-31",14.1057,14.2045,13.9082,14.1798,3084200.0],["2020-08-03",14.1798,14.3115,13.9823,14.0481,3498900.0],["2020-08-04",13.9905,14.1304,13.8917,13.9329,2043500.0],["2020-08-05",14.1304,14.7312,14.1304,14.7229,1844600.0],["2020-08-06",14.5007,14.6242,14.0893,14.1304,1875400.0],["2020-08-07",14.007,14.7559,13.9329,14.7559,2128400.0],["2020-08-10",14.8958,15.4718,14.8793,15.4389,2412100.0],["2020-08-11",15.9492,16.2372,15.8339,15.9162,3972500.0],["2020-08-12",16.2948,16.3277,15.6117,15.8175,3130400.0],["2020-08-13",15.5706,15.8257,15.3484,15.5294,1740600.0],["2020-08-14",15.3484,15.8257,15.2579,15.6776,1344700.0],["2020-08-17",15.5953,15.6694,15.1427,15.2496,1677200.0],["2020-08-18",15.2661,15.3895,14.9698,14.9945,1273300.0],["2020-08-19",14.9616,15.299,14.8464,14.9945,1241100.0],["2020-08-20",14.8135,14.9863,14.6736,14.8135,1469200.0],["2020-08-21",14.7559,14.9945,14.4184,14.5172,1531300.0],["2020-08-24",14.6077,15.4636,14.5007,15.4554,2317900.0],["2020-08-25",15.6364,15.7517,15.2414,15.3484,1498000.0],["2020-08-26",15.3073,15.406,15.0933,15.118,1263400.0],["2020-08-27",15.1838,15.6447,15.1838,15.5048,1723300.0],["2020-08-28",15.6776,15.727,15.406,15.6447,1318300.0],["2020-08-31",15.6364,15.6364,15.192,15.2085,1772600.0],["2020-09-01",15.0604,15.6035,14.9698,15.2579,1512900.0],["2020-09-02",15.2826,15.4307,15.0192,15.3731,1362600.0],["2020-09-03",15.5377,15.9903,14.9616,15.1344,2825600.0],["2020-09-04",15.5706,16.4512,15.3978,16.3771,4620800.0],["2020-09-08",16.1302,16.1878,15.3566,15.4472,2965500.0],["2020-09-09",15.6282,15.694,15.1509,15.3895,2117100.0],["2020-09-10",15.4801,15.8751,15.0768,15.0933,3729400.0],["2020-09-11",15.1509,15.2661,14.8793,15.1756,2229100.0],["2020-09-14",15.3895,15.6117,15.225,15.4965,1858200.0],["2020-09-15",15.5212,15.694,14.8711,14.9698,2352100.0],["2020-09-16",15.0274,15.6776,14.9369,15.3484,2122900.0],["2020-09-17",15.1262,15.3895,14.9287,15.3155,1733000.0],["2020-09-18",15.192,15.2496,14.8875,15.0274,6118600.0],["2020-09-21",14.616,14.7559,13.8506,14.0893,3521000.0],["2020-09-22",14.1551,14.3773,13.7683,13.8588,1992400.0],["2020-09-23",13.9247,14.1633,13.4144,13.4144,2322000.0],["2020-09-24",13.4309,13.6366,12.9947,13.3568,1969600.0],["2020-09-25",13.2087,13.6037,13.2087,13.5379,1462400.0],["2020-09-28",13.9082,14.3197,13.7848,14.0563,1764300.0],["2020-09-29",14.0481,14.081,13.5543,13.7354,1665900.0],["2020-09-30",13.8094,13.9905,13.6695,13.8506,2341600.0],["2020-10-01",13.9987,14.1139,13.7107,13.9905,1826200.0],["2020-10-02",13.686,14.6489,13.6613,14.5501,2303700.0],["2020-10-05",14.8135,15.2661,14.7888,15.192,2448800.0],["2020-10-06",15.4142,15.801,14.9122,14.9863,3054200.0],["2020-10-07",15.225,15.7023,15.225,15.5541,1876200.0],["2020-10-08",15.7434,15.8504,15.4636,15.6364,1809800.0],["2020-10-09",15.7599,15.7928,15.3813,15.4142,1837800.0],["2020-10-12",15.4965,15.801,15.4307,15.727,1454700.0],["2020-10-13",15.6776,15.6776,15.1591,15.2579,1659100.0],["2020-10-14",15.1838,15.5295,15.1756,15.2332,1517500.0],["2020-10-15",15.0192,15.5048,14.9122,15.4801,1429800.0],["2020-10-16",15.513,15.6035,15.2085,15.3484,1567400.0],["2020-10-19",15.3813,15.5212,15.1591,15.1838,1846700.0],["2020-10-20",15.4389,15.6529,15.3319,15.3731,2115300.0],["2020-10-21",15.3402,15.6364,15.2003,15.4472,2499800.0],["2020-10-22",15.406,16.1961,15.2908,16.1631,1972600.0],["2020-10-23",16.336,16.6405,16.1961,16.4759,2293800.0],["2020-10-26",16.2207,16.2619,15.62,15.8339,2048500.0],["2020-10-27",15.7763,15.7763,15.0192,15.0192,2572200.0],["2020-10-28",14.6489,14.69,13.5543,13.6366,5891900.0],["2020-10-29",13.5236,14.3274,13.3393,14.2688,3011800.0],["2020-10-30",14.2186,14.8131,14.1935,14.788,3730800.0],["2020-11-02",15.1648,15.5416,14.721,15.4998,3584100.0],["2020-11-03",15.885,16.3958,15.7342,16.2953,4230400.0],["2020-11-04",15.7845,15.8012,15.1146,15.1481,3192900.0],["2020-11-05",15.2653,16.1194,15.2653,15.8096,2203700.0],["2020-11-06",15.9185,16.0357,15.0308,15.1816,2697000.0],["2020-11-09",16.6972,17.7774,16.6972,17.3587,6866200.0],["2020-11-10",17.7607,18.0286,17.5262,17.9951,4039100.0],["2020-11-11",18.0621,18.0621,17.2834,17.6602,2278600.0],["2020-11-12",17.3755,17.3755,16.2534,16.714,3025200.0],["2020-11-13",16.9987,17.5765,16.8731,17.4843,1886600.0],["2020-11-16",18.2715,18.3217,17.7188,17.9533,2157400.0],["2020-11-17",17.5932,17.9616,17.1996,17.9198,1801300.0],["2020-11-18",18.0035,18.6399,17.9198,17.9198,2894400.0],["2020-11-19",17.7188,17.9784,17.4592,17.9533,2062400.0],["2020-11-20",17.8109,18.037,17.6602,17.9282,2995100.0],["2020-11-23",18.3217,18.7739,18.1961,18.7572,2179800.0],["2020-11-24",19.2596,19.9546,19.0335,19.8625,2392200.0],["2020-11-25",19.5192,19.6113,19.1675,19.4103,1361300.0],["2020-11-27",19.6531,19.6783,19.3266,19.3768,765100.0],["2020-11-30",19.1423,19.4271,18.5897,18.6148,2098900.0],["2020-12-01",19.2512,19.3182,18.8158,18.8325,2454200.0],["2020-12-02",18.665,19.1842,18.6315,19.1005,2429100.0],["2020-12-03",19.0837,19.6783,19.0251,19.6029,2301100.0],["2020-12-04",19.963,20.3733,19.8206,20.3147,3098200.0],["2020-12-07",20.0969,20.1137,19.6531,19.8457,1664100.0],["2020-12-08",19.6029,20.0132,19.4522,19.7369,1717300.0],["2020-12-09",19.9797,20.1221,19.6531,19.8039,1565200.0],["2020-12-10",19.4438,19.9881,19.3684,19.9378,1580400.0],["2020-12-11",19.5275,19.6783,19.2763,19.4857,1939800.0],["2020-12-14",19.9462,19.9462,18.7906,18.8074,3875700.0],["2020-12-15",18.9916,19.134,18.6064,19.0419,2904700.0],["2020-12-16",19.0921,19.134,18.5897,18.6483,2695000.0],["2020-12-17",19.4605,20.0886,18.4055,18.5311,3219700.0],["2020-12-18",18.4306,18.5813,17.8193,18.1124,6858600.0],["2020-12-21",17.9868,18.0035,17.4006,17.8863,3184200.0],["2020-12-22",17.9617,18.2296,17.836,17.8528,2541800.0],["2020-12-23",18.0789,18.5311,18.0538,18.3552,1362600.0],["2020-12-24",18.3887,18.4306,18.0789,18.3552,546700.0],["2020-12-28",18.5143,18.9832,18.4892,18.4976,1530900.0],["2020-12-29",18.5897,18.7571,18.4389,18.5813,1356600.0],["2020-12-30",18.5729,18.9246,18.5729,18.7906,1158800.0],["2020-12-31",18.7572,19.3014,18.665,19.2093,1807900.0],["2021-01-04",19.2261,19.3852,18.4808,18.4976,2442600.0],["2021-01-05",18.4724,18.8576,18.3133,18.6483,2351700.0],["2021-01-06",19.2261,20.1807,19.1172,19.8792,3259700.0],["2021-01-07",20.1556,20.1807,19.6866,19.695,2217200.0],["2021-01-08",20.0048,20.0132,19.1591,19.5443,2377700.0],["2021-01-11",19.3182,19.7955,19.1591,19.7118,1404900.0],["2021-01-12",19.9295,20.8338,19.8374,20.591,2792300.0],["2021-01-13",20.5156,20.6078,20.2477,20.4905,1659300.0],["2021-01-14",20.6496,21.3865,20.591,21.2525,1867300.0],["2021-01-15",20.9176,21.2358,20.6831,21.1185,2330500.0],["2021-01-19",21.3028,22.0229,21.2442,21.8219,2807200.0],["2021-01-20",21.7801,21.9057,21.5456,21.6628,1704100.0],["2021-01-21",21.6377,21.8638,21.3446,21.3446,1488700.0],["2021-01-22",21.0181,21.3614,20.8757,21.2693,2410100.0],["2021-01-25",20.9762,21.1185,20.5994,20.9594,1708000.0],["2021-01-26",21.0767,21.2274,20.7668,21.0851,1503000.0],["2021-01-27",20.7166,20.9762,20.4654,20.6915,2450900.0],["2021-01-28",20.916,21.2209,20.5602,20.5941,4021400.0],["2021-01-29",20.5771,20.755,19.6029,19.6791,5698900.0],["2021-02-01",19.8147,20.1451,19.4758,20.1027,1887600.0],["2021-02-02",20.4077,20.4924,20.0265,20.2298,2329000.0],["2021-02-03",20.2298,20.4331,20.1197,20.3823,2085000.0],["2021-02-04",20.4839,20.9414,20.3823,20.916,1899200.0],["2021-02-05",20.7889,20.916,19.7554,19.7808,3247000.0],["2021-02-08",19.8147,20.306,19.6537,20.2722,2405100.0],["2021-02-09",20.1366,20.323,19.9418,20.2213,1720700.0],["2021-02-10",20.306,20.5941,20.0604,20.4755,1726400.0],["2021-02-11",20.4585,20.7381,20.2044,20.5687,1784500.0],["2021-02-12",20.5517,21.2972,20.5348,20.9583,2165600.0],["2021-02-16",21.1108,21.941,21.0854,21.653,2899300.0],["2021-02-17",21.6869,22.0766,21.6615,21.8478,1981700.0],["2021-02-18",21.6445,21.9325,20.9753,21.2209,2603500.0],["2021-02-19",21.4666,21.8563,21.3989,21.6954,2908800.0],["2021-02-22",21.6361,22.7204,21.6361,22.4917,2435300.0],["2021-02-23",22.7882,22.8221,21.958,22.5594,2180700.0],["2021-02-24",22.7119,23.6184,22.6865,23.5506,2819900.0],["2021-02-25",23.7454,23.864,22.8559,23.0,2646400.0],["2021-02-26",22.7628,23.1609,22.1105,22.4324,3223700.0],["2021-03-01",22.9745,23.3134,22.8813,23.0423,2308900.0],["2021-03-02",22.9576,23.1524,22.7712,22.7712,1957500.0],["2021-03-03",23.0508,24.3808,23.0254,23.8895,2982800.0],["2021-03-04",23.8725,24.0165,22.6357,23.127,4281600.0],["2021-03-05",23.6099,24.4825,22.839,24.3893,4778800.0],["2021-03-08",24.762,25.7023,24.6011,24.9399,2942600.0],["2021-03-09",24.5418,24.8128,23.9572,24.1436,3463300.0],["2021-03-10",24.2198,25.0246,24.1097,24.8298,2743100.0],["2021-03-11",24.5926,24.9992,24.3554,24.5333,1633100.0],["2021-03-12",24.9907,25.0585,24.5248,24.6011,2635800.0],["2021-03-15",24.5587,24.5672,23.7963,24.4147,2433900.0],["2021-03-16",24.1436,24.2707,23.2795,23.7115,3637500.0],["2021-03-17",24.025,24.2198,23.6692,23.9403,2343700.0],["2021-03-18",24.2537,24.9653,23.9911,24.1182,2557500.0],["2021-03-19",23.8895,24.0928,23.3812,23.6268,8107400.0],["2021-03-22",23.3812,23.5675,22.983,23.0847,2329800.0],["2021-03-23",22.7882,23.0508,22.102,22.2714,2921700.0],["2021-03-24",22.6103,23.0593,22.085,22.0935,2743500.0],["2021-03-25",22.0596,23.0338,21.797,22.8983,2230100.0],["2021-03-26",23.2033,23.6946,22.9661,23.4828,2578400.0],["2021-03-29",23.0423,23.3219,22.6696,22.9576,2176300.0],["2021-03-30",23.1779,23.7116,23.1779,23.6607,2130300.0],["2021-03-31",23.4998,23.881,23.4489,23.576,2092300.0],["2021-04-01",23.3727,23.8471,23.3727,23.8386,2300300.0],["2021-04-05",24.1605,24.3046,23.5506,23.5675,1628500.0],["2021-04-06",23.6099,23.7708,23.3473,23.4235,2641900.0],["2021-04-07",23.5167,23.737,23.3812,23.6946,1530400.0],["2021-04-08",23.4659,23.6099,22.9576,23.0762,2004600.0],["2021-04-09",23.2965,23.4489,23.1609,23.4066,1904700.0],["2021-04-12",23.593,24.2961,23.593,24.2114,2917400.0],["2021-04-13",24.0081,24.2707,23.7031,24.0165,2682500.0],["2021-04-14",24.025,24.7705,23.9996,24.6011,1565000.0],["2021-04-15",24.5756,24.7197,24.2114,24.474,1926600.0],["2021-04-16",24.7959,25.0416,24.618,24.6519,2341100.0],["2021-04-19",24.762,24.9145,24.5079,24.6688,1525100.0],["2021-04-20",24.3893,24.4232,23.6099,23.8895,1830700.0],["2021-04-21",23.8301,24.4401,23.593,24.4232,1123700.0],["2021-04-22",24.4147,24.4147,23.8132,23.9572,1553000.0],["2021-04-23",23.9572,24.4994,23.8047,24.3723,1548700.0],["2021-04-26",24.5163,24.7451,24.0504,24.186,1857100.0],["2021-04-27",24.2114,24.4147,24.1012,24.3808,1513000.0],["2021-04-28",24.5248,24.6942,24.3384,24.4909,1082600.0],["2021-04-29",24.7348,24.9829,24.4439,24.7091,1354900.0],["2021-04-30",24.538,24.7091,24.1187,24.1786,2939800.0],["2021-05-03",24.6321,25.0,24.4439,24.6749,1584300.0],["2021-05-04",24.6407,24.8118,24.153,24.615,1628600.0],["2021-05-05",24.846,25.4363,24.4695,25.2224,2413800.0],["2021-05-06",25.2567,25.8641,24.8032,25.7101,2082300.0],["2021-05-07",25.1882,25.5903,25.1198,25.5732,2133800.0],["2021-05-10",25.6673,26.3689,25.616,25.9326,2277700.0],["2021-05-11",25.7101,26.001,25.3764,25.5647,1920600.0],["2021-05-12",25.8984,25.9925,24.7604,24.8289,1983100.0],["2021-05-13",24.6407,25.8812,24.6064,25.7187,1974400.0],["2021-05-14",25.8727,26.3433,25.7187,26.3005,1383500.0],["2021-05-17",26.2149,26.4973,26.001,26.4203,1474800.0],["2021-05-18",26.232,26.6341,26.155,26.1721,1595000.0],["2021-05-19",25.7615,26.001,25.1198,25.9754,2364500.0],["2021-05-20",25.9155,25.9754,25.2652,25.462,2053700.0],["2021-05-21",25.5561,26.0438,25.5561,25.7871,2075200.0],["2021-05-24",25.8727,25.9668,25.6417,25.8984,1293000.0],["2021-05-25",25.8812,26.2577,25.1454,25.1968,1280500.0],["2021-05-26",25.3337,25.6246,25.0941,25.5561,1057200.0],["2021-05-27",25.9497,26.5058,25.8812,26.4801,2348100.0],["2021-05-28",26.5229,26.5657,25.8213,26.4973,2325800.0],["2021-06-01",26.8823,27.1218,26.6769,26.9593,1821100.0],["2021-06-02",27.1304,27.3614,26.7796,27.002,1309000.0],["2021-06-03",26.8224,27.2929,26.7026,27.0619,1279000.0],["2021-06-04",26.9935,27.0277,26.5914,26.8908,1278900.0],["2021-06-07",27.002,27.2331,26.7882,27.1389,1927000.0],["2021-06-08",26.9678,27.3357,26.5315,27.2929,1404400.0],["2021-06-09",27.1047,27.1047,26.4887,26.4973,1149700.0],["2021-06-10",26.925,27.0363,25.9326,25.9411,1541400.0],["2021-06-11",26.078,26.1807,25.8898,26.0352,1983800.0],["2021-06-14",26.078,26.2662,25.7615,25.8299,1764600.0],["2021-06-15",25.8641,26.232,25.6673,25.9326,2332300.0],["2021-06-16",25.7615,26.2235,25.462,26.0352,1604500.0],["2021-06-17",26.1892,26.2064,24.1102,24.1872,2577900.0],["2021-06-18",23.7594,24.0075,23.0749,23.1263,3753900.0],["2021-06-21",23.3915,24.1273,23.3915,24.1273,1698800.0],["2021-06-22",24.076,24.153,23.6054,23.8364,1584400.0],["2021-06-23",23.9647,24.1187,23.8193,23.8364,1177700.0],["2021-06-24",23.9562,24.4011,23.7508,24.3241,1307000.0],["2021-06-25",24.5123,25.2053,24.307,25.0941,2499000.0],["2021-06-28",24.9401,24.9829,24.1786,24.307,1826700.0],["2021-06-29",24.5979,24.8888,23.999,24.1102,1361700.0],["2021-06-30",23.9562,24.3155,23.9476,24.2984,1456600.0],["2021-07-01",24.5209,24.7433,24.3326,24.6663,1296200.0],["2021-07-02",24.5893,24.6235,24.4011,24.5465,827400.0],["2021-07-06",24.4353,24.4695,23.5198,23.6824,2178100.0],["2021-07-07",23.3573,23.7423,23.2461,23.5541,1305200.0],["2021-07-08",23.0151,23.2204,22.5359,22.8439,1721800.0],["2021-07-09",23.4942,23.9049,23.3402,23.8792,1560800.0],["2021-07-12",23.7594,24.2728,23.383,24.1273,1806800.0],["2021-07-13",24.0161,24.1615,23.5541,23.6482,1285600.0],["2021-07-14",23.7166,24.1615,23.3573,23.5968,1211700.0],["2021-07-15",23.2546,23.7936,23.2375,23.6054,1415700.0],["2021-07-16",23.7936,23.7936,23.0578,23.1348,1497100.0],["2021-07-19",22.5017,22.63,21.9969,22.3306,2380300.0],["2021-07-20",22.2878,23.4428,22.245,23.1519,2084200.0],["2021-07-21",23.5712,24.3241,23.4428,23.8535,1940000.0],["2021-07-22",23.7936,23.7936,23.3145,23.4172,1520400.0],["2021-07-23",23.691,23.9134,23.4172,23.5541,1639100.0],["2021-07-26",23.614,24.1701,23.6054,23.922,1650100.0],["2021-07-27",23.5797,24.0161,23.4001,23.7851,1188700.0],["2021-07-28",23.922,24.0075,23.3231,23.7166,1410700.0],["2021-07-29",24.0886,24.3394,23.8118,23.9242,1887100.0],["2021-07-30",23.8204,24.1145,23.5782,23.6993,4409000.0],["2021-08-02",23.8723,24.4605,23.4831,23.5263,3108700.0],["2021-08-03",23.6734,23.7339,22.7911,23.5696,3297100.0],["2021-08-04",22.2289,22.7911,21.4245,21.4851,7450700.0],["2021-08-05",21.6927,22.2895,21.5975,22.0559,4696100.0],["2021-08-06",22.4711,23.1631,22.4711,23.0333,2554300.0],["2021-08-09",22.9209,23.2496,22.5922,22.9901,1553400.0],["2021-08-10",22.8949,23.5609,22.7652,23.2755,1778600.0],["2021-08-11",23.388,23.8118,23.0766,23.682,1599000.0],["2021-08-12",23.7253,23.8377,23.3707,23.6561,1377000.0],["2021-08-13",23.682,23.8031,23.3534,23.3966,1047000.0],["2021-08-16",23.2323,23.4225,22.9036,23.0506,1852100.0],["2021-08-17",22.7219,22.9728,22.4625,22.7998,1605100.0],["2021-08-18",22.5836,23.042,22.4798,22.5403,1416500.0],["2021-08-19",22.1251,22.4019,21.7619,21.8743,2014200.0],["2021-08-20",21.7792,22.0127,21.6494,21.9954,1622600.0],["2021-08-23",22.2722,22.6441,22.2722,22.4279,1512200.0],["2021-08-24",22.6009,23.0852,22.4711,22.9555,1410900.0],["2021-08-25",23.0506,23.509,22.8863,23.189,1210500.0],["2021-08-26",23.1977,23.3447,22.9036,22.9382,1139900.0],["2021-08-27",23.0766,23.509,22.9901,23.4225,1112000.0],["2021-08-30",23.5004,23.5004,22.9209,22.9295,1065700.0],["2021-08-31",22.843,23.3188,22.8171,23.0247,1808700.0],["2021-09-01",23.2063,23.215,22.7565,22.8257,1494100.0],["2021-09-02",22.8776,23.1198,22.6441,22.9295,1562900.0],["2021-09-03",22.9036,23.0506,22.6095,22.843,1852400.0],["2021-09-07",22.7565,23.3101,22.6873,22.696,3054400.0],["2021-09-08",22.7219,22.8171,22.4538,22.6009,1442500.0],["2021-09-09",22.4884,23.0852,22.3846,22.7652,1780600.0],["2021-09-10",22.9728,23.1025,22.2981,22.3068,2142000.0],["2021-09-13",22.5403,22.869,22.3154,22.7306,2232000.0],["2021-09-14",22.7652,22.9036,22.3327,22.5576,2958800.0],["2021-09-15",22.5057,22.7565,22.2116,22.5144,2886300.0],["2021-09-16",22.6009,22.7133,22.2376,22.3414,1856800.0],["2021-09-17",22.3933,22.8084,20.8191,20.9921,48589100.0],["2021-09-20",20.6461,20.7412,20.1531,20.6288,8293300.0],["2021-09-21",20.7499,20.8191,20.2569,20.2569,4337800.0],["2021-09-22",20.5509,20.7845,20.4126,20.4212,4559100.0],["2021-09-23",20.6201,21.1651,20.5596,20.8537,3664200.0],["2021-09-24",20.9142,21.4159,20.8191,21.0526,2618300.0],["2021-09-27",21.3553,22.1511,21.3467,21.9003,2706800.0],["2021-09-28",22.0646,22.1165,21.4072,21.4332,2107100.0],["2021-09-29",21.5629,21.6927,21.2602,21.6667,4317200.0],["2021-09-30",21.8138,22.0213,21.6148,21.6754,5110700.0],["2021-10-01",21.7965,22.4971,21.5975,22.3587,2363600.0],["2021-10-04",22.3587,22.9122,22.2981,22.4884,3963800.0],["2021-10-05",22.5663,23.1285,22.3846,23.0766,4125500.0],["2021-10-06",22.7306,23.2496,22.5836,23.0506,3478900.0],["2021-10-07",23.2496,23.7426,23.2323,23.5696,2857800.0],["2021-10-08",23.5696,24.7459,23.4831,24.4951,6848800.0],["2021-10-11",24.7978,25.0313,24.3134,24.374,3430300.0],["2021-10-12",24.3221,24.4172,23.6993,23.7772,2552700.0],["2021-10-13",23.6561,23.7599,23.0939,23.3966,2344200.0],["2021-10-14",23.6993,23.8983,23.535,23.7945,1480600.0],["2021-10-15",24.1491,24.2529,23.7685,23.7685,1611000.0],["2021-10-18",23.5696,24.0107,23.5523,23.8118,1689500.0],["2021-10-19",24.0626,24.201,23.9242,24.1318,1216000.0],["2021-10-20",24.0107,24.7632,23.9156,24.7632,1482600.0],["2021-10-21",24.694,24.7719,23.9069,24.1059,1534000.0],["2021-10-22",24.2096,24.3134,23.9675,24.0972,2934400.0],["2021-10-25",24.2183,24.3307,23.9329,23.9502,1399800.0],["2021-10-26",24.3999,24.694,23.9761,23.9761,2538900.0],["2021-10-27",23.7858,23.9242,23.3533,23.3533,3270500.0],["2021-10-28",23.4408,23.6157,23.0997,23.4496,2490400.0],["2021-10-29",23.4146,23.4583,22.1551,22.2775,3752900.0],["2021-11-01",22.4874,23.0385,22.4787,22.9685,2086800.0],["2021-11-02",22.8985,22.986,22.5924,22.8198,3782700.0],["2021-11-03",22.2775,23.4058,21.6828,22.9598,4167000.0],["2021-11-04",22.916,23.1259,22.3388,22.6974,3677700.0],["2021-11-05",23.021,23.7207,23.0035,23.056,2961000.0],["2021-11-08",23.2134,23.4933,22.7061,22.8286,1867400.0],["2021-11-09",22.6274,22.8373,22.3388,22.4874,1311500.0],["2021-11-10",22.5749,22.9073,22.3125,22.4175,3328700.0],["2021-11-11",22.5662,23.0822,22.4525,22.951,3196600.0],["2021-11-12",22.8548,23.2134,22.7848,23.1697,1502900.0],["2021-11-15",23.2921,23.4496,23.056,23.2134,1402600.0],["2021-11-16",23.2134,23.3009,22.8286,22.8373,1504300.0],["2021-11-17",22.6799,23.1784,22.6624,23.0735,2495400.0],["2021-11-18",23.0385,23.2134,22.365,22.5487,2070500.0],["2021-11-19",22.1638,22.3213,21.8752,22.1026,2401200.0],["2021-11-22",22.2163,22.5749,21.9889,22.2775,2091300.0],["2021-11-23",22.4612,22.6799,22.4175,22.5837,1378500.0],["2021-11-24",22.435,22.5749,22.2513,22.3038,1916000.0],["2021-11-26",21.2629,21.4991,20.5282,21.3854,3018400.0],["2021-11-29",21.709,21.7877,20.8256,20.948,2325600.0],["2021-11-30",20.6332,20.7031,20.0471,20.2046,3632700.0],["2021-12-01",20.7119,20.8606,19.5661,19.5748,2487700.0],["2021-12-02",19.811,20.3795,19.671,20.1434,2884900.0],["2021-12-03",20.537,20.6857,20.1084,20.3008,3117800.0],["2021-12-06",20.6157,21.0618,20.4495,20.6769,2568700.0],["2021-12-07",20.8868,21.3329,20.7381,21.0792,2320900.0],["2021-12-08",21.1755,21.3941,21.018,21.018,1690500.0],["2021-12-09",20.8693,21.2017,20.7906,21.1142,1400000.0],["2021-12-10",21.3416,21.3591,20.8606,21.0005,1268800.0],["2021-12-13",20.8781,20.9655,20.4233,20.4757,2866800.0],["2021-12-14",20.502,21.088,20.4845,20.8168,2009900.0],["2021-12-15",20.9218,21.1492,20.3795,21.0792,1867400.0],["2021-12-16",21.3766,21.5778,21.0005,21.1492,1950500.0],["2021-12-17",21.1055,21.1842,20.537,20.7294,5485600.0],["2021-12-20",20.327,20.3883,19.4611,19.8372,2907000.0],["2021-12-21",20.0384,20.9918,20.0384,20.8518,1800100.0],["2021-12-22",20.8781,21.193,20.7731,21.0705,1130500.0],["2021-12-23",21.2454,21.5953,21.1929,21.4029,1251800.0],["2021-12-27",21.4029,21.5953,21.2192,21.5078,1262800.0],["2021-12-28",21.5078,21.8664,21.4641,21.5865,878200.0],["2021-12-29",21.5865,21.744,21.4816,21.5953,974700.0],["2021-12-30",21.6565,21.8927,21.5603,21.5691,856400.0],["2021-12-31",21.4816,21.744,21.4641,21.4903,800400.0],["2022-01-03",21.7003,22.225,21.6915,22.1288,1487400.0],["2022-01-04",22.4262,23.0472,22.4262,22.916,2159600.0],["2022-01-05",23.0385,23.5983,22.9248,22.951,2323100.0],["2022-01-06",23.4058,23.9131,23.1609,23.6945,3037200.0],["2022-01-07",23.7469,24.5866,23.5808,24.3942,2589200.0],["2022-01-10",24.4817,24.6129,23.8169,23.9656,2275000.0],["2022-01-11",23.9919,24.0706,23.5983,24.0531,1717100.0],["2022-01-12",24.1668,24.4642,23.7295,23.8781,2283400.0],["2022-01-13",24.0531,24.4554,23.9744,24.2717,1768800.0],["2022-01-14",23.8607,24.5779,23.7557,24.5779,1876300.0],["2022-01-18",24.6304,24.7353,24.0793,24.193,1876500.0],["2022-01-19",24.3242,24.3242,23.5545,23.5808,2025800.0],["2022-01-20",23.712,24.1056,23.2834,23.3271,1584300.0],["2022-01-21",23.1784,23.2309,22.3912,22.4787,2282600.0],["2022-01-24",21.8927,22.5137,21.2367,22.435,2446100.0],["2022-01-25",22.1288,23.056,21.5603,22.9073,2648700.0],["2022-01-26",23.1434,23.4846,22.6799,22.9685,2731000.0],["2022-01-27",23.1455,23.5259,22.0395,22.4023,3229800.0],["2022-01-28",22.2872,22.358,21.4379,22.1103,2875500.0],["2022-01-31",21.8979,22.4819,21.6591,22.4553,2829400.0],["2022-02-01",22.4819,22.5438,22.128,22.42,5042900.0],["2022-02-02",22.5969,23.2516,22.2607,22.7915,2818200.0],["2022-02-03",22.88,23.464,22.8004,22.8623,2615500.0],["2022-02-04",22.8623,24.2249,22.8181,24.0125,3234700.0],["2022-02-07",24.1275,24.4284,24.0125,24.1452,2785200.0],["2022-02-08",24.5257,25.4016,24.331,25.3662,3608500.0],["2022-02-09",25.3043,25.552,24.9504,24.9858,2853500.0],["2022-02-10",24.9061,26.1271,24.9061,25.4724,2721000.0],["2022-02-11",25.3928,26.6049,25.2866,25.8705,3323300.0],["2022-02-14",25.729,25.844,25.0477,25.26,3145900.0],["2022-02-15",25.4989,26.1448,25.4635,26.0917,2028600.0],["2022-02-16",25.8882,26.5341,25.8882,26.1979,2182100.0],["2022-02-17",25.7998,26.0121,25.2689,25.4547,2103200.0],["2022-02-18",25.26,25.7467,25.1804,25.4989,3549200.0],["2022-02-22",25.2954,25.5609,24.6053,24.8973,2908500.0],["2022-02-23",25.1981,25.4016,24.6319,24.7292,2450100.0],["2022-02-24",23.6586,24.2426,23.3224,24.1541,3224900.0],["2022-02-25",24.4549,25.3485,24.2957,25.2335,3047400.0],["2022-02-28",24.3576,24.8796,24.3576,24.7026,2201500.0],["2022-03-01",24.3045,24.4638,23.1101,23.7825,4673600.0],["2022-03-02",24.0391,25.1981,24.0391,25.0743,3108700.0],["2022-03-03",25.1893,25.4724,24.8265,25.2866,2570400.0],["2022-03-04",24.4815,24.7646,24.1806,24.3487,2918900.0],["2022-03-07",24.0833,24.1718,23.2959,23.3136,2436200.0],["2022-03-08",23.9064,24.3222,23.3578,23.5259,2778100.0],["2022-03-09",24.3045,24.9061,24.1629,24.3664,1904900.0],["2022-03-10",24.0479,24.4991,23.9683,24.2249,1870000.0],["2022-03-11",24.5876,24.7734,23.8887,23.9417,2254400.0],["2022-03-14",24.5257,24.9327,24.2337,24.3753,2654600.0],["2022-03-15",24.4461,24.8531,24.2072,24.5788,1880200.0],["2022-03-16",24.9327,25.8705,24.9327,25.8617,4045400.0],["2022-03-17",25.6582,26.0917,25.3751,26.0917,2164000.0],["2022-03-18",25.9148,26.1271,25.4458,26.074,4632300.0],["2022-03-21",26.2952,26.4633,25.8617,26.2421,1768700.0],["2022-03-22",26.543,27.1888,26.543,26.8703,2059400.0],["2022-03-23",26.7288,27.1092,26.6757,26.7553,3037500.0],["2022-03-24",26.9411,27.702,26.9411,27.6489,2469000.0],["2022-03-25",27.4897,28.4452,27.4897,28.1355,2054300.0],["2022-03-28",27.9674,28.0294,27.525,27.8613,1685500.0],["2022-03-29",28.224,28.5337,27.7374,28.1178,2189100.0],["2022-03-30",28.1798,28.3833,27.7462,27.8878,1834100.0],["2022-03-31",27.8701,28.3656,27.8524,27.879,2328000.0],["2022-04-01",28.109,28.339,27.7905,27.9763,1372800.0],["2022-04-04",27.7285,27.9232,27.003,27.0827,2044100.0],["2022-04-05",27.18,27.8347,27.0738,27.6489,3763500.0],["2022-04-06",27.6401,28.5425,27.525,27.9851,2874300.0],["2022-04-07",28.0294,28.0736,27.3304,27.8082,2431400.0],["2022-04-08",28.1444,28.6045,27.7905,28.516,2428100.0],["2022-04-11",28.6752,29.0557,28.3921,28.4452,1796700.0],["2022-04-12",28.6045,28.861,28.0648,28.2771,1658900.0],["2022-04-13",28.0736,28.6752,28.0736,28.6133,1527400.0],["2022-04-14",28.6133,29.0822,28.6133,28.9849,1773400.0],["2022-04-18",28.7991,29.2769,28.7637,29.2061,1416700.0],["2022-04-19",29.2857,29.6573,29.0645,29.5865,1421700.0],["2022-04-20",29.7547,30.1086,29.7104,29.8874,1901200.0],["2022-04-21",30.082,30.3297,29.8166,30.0909,2717900.0],["2022-04-22",30.0555,30.1086,29.445,29.4627,4262000.0],["2022-04-25",29.0114,29.1442,27.9497,29.0999,2470800.0],["2022-04-26",28.5779,29.0203,27.6401,27.6489,3239200.0],["2022-04-27",27.5604,28.1001,27.2596,27.8347,2866800.0],["2022-04-28",28.1384,28.326,27.5578,28.1563,1624700.0],["2022-04-29",28.1384,28.2903,27.1826,27.263,2358700.0],["2022-05-02",27.4506,27.8704,26.9861,27.531,2139800.0],["2022-05-03",27.7097,28.0848,27.4417,27.8704,2119200.0],["2022-05-04",27.8704,28.9602,27.7186,28.9067,2282700.0],["2022-05-05",28.3886,28.7727,27.8526,28.5047,2563200.0],["2022-05-06",30.1841,32.6138,30.1841,32.4351,5662300.0],["2022-05-09",32.2029,32.8103,31.7562,32.3905,4323000.0],["2022-05-10",32.5959,32.6942,30.7558,31.5061,3169000.0],["2022-05-11",31.6758,32.6138,31.1756,31.2292,2834300.0],["2022-05-12",31.2203,31.4257,29.7731,30.4878,3749400.0],["2022-05-13",30.6754,31.2292,30.452,30.8093,2170800.0],["2022-05-16",30.6128,31.1667,30.4163,30.9165,2134100.0],["2022-05-17",31.5776,32.6138,31.5508,32.4977,2319100.0],["2022-05-18",32.319,32.453,31.1845,31.4257,2022600.0],["2022-05-19",31.0059,31.5686,30.595,31.2381,2464400.0],["2022-05-20",31.39,31.6044,29.8446,30.5414,2536000.0],["2022-05-23",31.3632,31.6937,30.9523,31.4257,2614000.0],["2022-05-24",31.0237,31.3096,30.1483,31.0684,1885100.0],["2022-05-25",31.0416,31.4972,30.9523,31.3364,1593400.0],["2022-05-26",31.6848,32.3101,31.6848,32.1314,2202900.0],["2022-05-27",32.0778,32.7299,32.051,32.6763,1850800.0],["2022-05-31",32.3369,32.9979,32.1135,32.5602,1957800.0],["2022-06-01",32.7567,32.8639,32.0153,32.587,1864400.0],["2022-06-02",32.453,32.7299,32.1314,32.7299,1481000.0],["2022-06-03",32.721,32.9264,32.2922,32.4083,1391700.0],["2022-06-06",32.9175,33.4892,32.6316,33.1944,3763600.0],["2022-06-07",33.0962,33.4177,32.8103,33.1765,1615000.0],["2022-06-08",32.9443,33.2212,32.5155,32.6674,1516700.0],["2022-06-09",32.8103,32.8728,32.051,32.051,1561000.0],["2022-06-10",31.1667,31.8188,30.988,31.3989,2306300.0],["2022-06-13",30.6486,30.7111,29.8089,30.0858,2952000.0],["2022-06-14",30.3895,30.7736,29.7731,30.184,1853000.0],["2022-06-15",30.6843,30.6843,29.5945,29.9429,1956600.0],["2022-06-16",29.3622,29.3622,28.6476,29.1121,2526300.0],["2022-06-17",29.255,29.3712,28.6119,29.0853,4783400.0],["2022-06-21",29.9429,30.3806,29.5141,30.2555,1795100.0],["2022-06-22",29.4605,29.8267,29.2372,29.657,1976100.0],["2022-06-23",29.7731,29.8982,28.7816,28.9513,1444400.0],["2022-06-24",29.2282,30.7736,29.1925,30.6307,3129400.0],["2022-06-27",30.6218,30.9433,30.2555,30.5592,1572600.0],["2022-06-28",31.0148,31.5061,30.6664,30.7647,1200600.0],["2022-06-29",30.8987,31.0863,30.4431,30.7111,2036200.0],["2022-06-30",30.1751,30.8362,29.9786,30.3895,1195900.0],["2022-07-01",30.2198,30.595,29.6302,30.2019,2005200.0],["2022-07-05",29.3265,29.3354,27.799,28.5225,2656200.0],["2022-07-06",28.3439,29.2104,27.8615,28.8709,2449800.0],["2022-07-07",29.255,29.7017,29.255,29.3444,2142700.0],["2022-07-08",29.6749,30.1394,29.2997,29.8893,1893000.0],["2022-07-11",30.0322,30.5324,29.8089,29.9607,1501000.0],["2022-07-12",29.6213,30.318,29.4873,29.523,1305100.0],["2022-07-13",29.1836,29.2282,28.6119,28.9245,1415500.0],["2022-07-14",28.0491,28.5225,28.0402,28.3082,1750600.0],["2022-07-15",28.7995,29.0406,28.4064,28.728,1390400.0],["2022-07-18",29.0406,29.7821,28.8352,28.9067,1725000.0],["2022-07-19",29.1925,29.7731,29.1925,29.5052,1201600.0],["2022-07-20",29.1925,29.6124,28.9692,29.4516,1376200.0],["2022-07-21",29.2372,29.3622,28.5404,29.0138,1194500.0],["2022-07-22",29.0406,29.4248,28.3975,28.6476,1191900.0],["2022-07-25",28.9692,29.4426,28.8352,29.389,953000.0],["2022-07-26",29.3533,29.5677,28.996,29.1568,752400.0],["2022-07-27",29.389,29.7821,29.1568,29.5052,1079700.0],["2022-07-28",29.3788,29.4059,28.2058,28.7111,1305400.0],["2022-07-29",28.8194,29.3969,28.7202,29.045,2504500.0],["2022-08-01",28.7743,29.063,28.5668,28.8014,2358400.0],["2022-08-02",28.7923,28.9187,28.251,28.2961,2181700.0],["2022-08-03",31.5534,32.8978,31.1383,32.4196,3273500.0],["2022-08-04",32.5639,32.8888,31.7158,31.7609,1711800.0],["2022-08-05",31.9323,32.573,31.8331,32.3925,1519300.0],["2022-08-08",32.5008,32.8527,32.3925,32.4196,1155700.0],["2022-08-09",32.6361,33.4662,32.6091,33.1956,1412000.0],["2022-08-10",33.385,33.7008,33.1504,33.6647,1351800.0],["2022-08-11",33.9625,34.4678,33.8903,34.3956,1626200.0],["2022-08-12",34.4858,35.0994,34.4858,35.0904,1297700.0],["2022-08-15",34.5761,35.2528,34.2873,35.1265,1352800.0],["2022-08-16",35.1265,35.722,35.0994,35.5145,1477100.0],["2022-08-17",35.1265,35.8212,34.955,35.4874,1373100.0],["2022-08-18",35.5235,36.0649,35.4874,35.9295,1094600.0],["2022-08-19",35.713,35.9476,35.4513,35.6949,1294800.0],["2022-08-22",35.2257,35.4874,35.0001,35.1716,1050900.0],["2022-08-23",35.2077,35.4693,35.0272,35.2438,1429400.0],["2022-08-24",35.0904,35.6859,34.9911,35.4964,735700.0],["2022-08-25",35.6227,36.3175,35.5596,36.1461,1258100.0],["2022-08-26",36.2363,36.3175,35.0453,35.0814,1151200.0],["2022-08-29",34.7656,35.0633,34.3415,34.8468,1011900.0],["2022-08-30",34.8468,34.955,34.2603,34.4588,899300.0],["2022-08-31",34.6663,34.7295,33.9896,34.152,1741200.0],["2022-09-01",33.8903,34.2512,33.6287,34.2061,1431200.0],["2022-09-02",34.6031,34.9189,33.8993,33.9535,1033400.0],["2022-09-06",34.0437,34.3776,33.755,33.9445,3227300.0],["2022-09-07",33.6196,34.3324,33.5745,34.3234,1133400.0],["2022-09-08",34.3234,34.8287,34.152,34.6753,950000.0],["2022-09-09",34.9641,35.6408,34.9641,35.334,1442900.0],["2022-09-12",35.3972,36.2543,35.3972,36.0739,1524700.0],["2022-09-13",35.4242,36.1461,35.325,35.7852,1764500.0],["2022-09-14",35.9476,36.4438,35.4062,36.2273,2713000.0],["2022-09-15",36.0649,37.1115,36.0378,36.7235,2290800.0],["2022-09-16",36.5972,36.6514,35.6318,36.11,5111400.0],["2022-09-19",35.74,36.9401,35.6227,36.904,1135900.0],["2022-09-20",36.6153,36.8228,35.9927,36.4348,1660800.0],["2022-09-21",36.5431,37.0935,36.0197,36.0288,1415100.0],["2022-09-22",36.2543,36.3446,35.74,36.1461,1398700.0],["2022-09-23",35.5235,35.7671,34.4588,35.1084,2029000.0],["2022-09-26",34.8558,35.3881,34.5851,34.6843,1514800.0],["2022-09-27",34.9641,35.1355,34.1971,34.4858,1486600.0],["2022-09-28",34.3234,35.4693,34.1069,35.2077,1138800.0],["2022-09-29",34.8016,35.0453,34.3866,35.0092,1214700.0],["2022-09-30",34.937,35.6498,34.9099,35.0092,1258200.0],["2022-10-03",35.5054,35.8573,34.8107,35.6408,1308800.0],["2022-10-04",36.0378,37.2559,36.0197,37.2108,1966100.0],["2022-10-05",36.7867,37.1837,36.5611,37.0393,1130100.0],["2022-10-06",36.886,37.4093,36.8589,37.1837,1210300.0],["2022-10-07",37.0935,37.6619,36.8679,37.5536,1482400.0],["2022-10-10",37.4995,37.7702,37.1657,37.3732,1095200.0],["2022-10-11",37.0664,37.6078,36.6694,37.0754,1684900.0],["2022-10-12",36.9942,37.2469,36.6243,36.6875,1217800.0],["2022-10-13",36.498,38.7086,36.1461,38.5281,1970000.0],["2022-10-14",38.6003,38.7718,37.6168,37.689,1438800.0],["2022-10-17",38.4469,38.6454,37.7431,38.0229,1387500.0],["2022-10-18",38.8891,39.0876,38.4379,38.853,2565000.0],["2022-10-19",38.7357,39.2229,38.5372,38.8891,1795800.0],["2022-10-20",38.9161,39.4124,38.1131,38.3116,1678900.0],["2022-10-21",38.3296,39.3673,38.0228,39.3312,1008000.0],["2022-10-24",39.3131,40.0711,39.268,39.8274,1008200.0],["2022-10-25",39.3312,40.432,39.25,40.3959,1447600.0],["2022-10-26",40.5854,40.8831,40.0801,40.0891,1539200.0],["2022-10-27",40.38,41.0891,40.38,40.7255,1143900.0],["2022-10-28",40.9527,41.9072,40.9164,41.8981,1383100.0],["2022-10-31",41.6163,41.8981,41.38,41.4436,1658000.0],["2022-11-01",41.5981,41.9709,41.1163,41.5254,1751200.0],["2022-11-02",41.5254,42.3981,40.1618,40.8164,2142300.0],["2022-11-03",40.4346,41.0436,40.0618,40.4709,1307500.0],["2022-11-04",40.9982,41.48,40.6164,41.0345,971100.0],["2022-11-07",41.2618,41.4981,40.6709,41.3709,935700.0],["2022-11-08",41.2436,41.4981,40.4982,40.6618,1046500.0],["2022-11-09",40.2891,41.1709,40.0891,40.1346,1167000.0],["2022-11-10",40.9527,40.9982,38.1256,38.6165,3213400.0],["2022-11-11",38.9801,39.071,36.7347,36.8165,2772300.0],["2022-11-14",36.8347,37.6438,36.7165,36.8165,2252000.0],["2022-11-15",37.2801,37.6892,36.762,36.862,1860000.0],["2022-11-16",36.3893,37.0438,36.0984,36.362,1572300.0],["2022-11-17",35.9984,37.3256,35.9166,37.1892,1978600.0],["2022-11-18",37.4438,37.7619,36.862,37.1256,1646500.0],["2022-11-21",37.0438,37.2983,36.5438,37.0165,1045900.0],["2022-11-22",37.4438,37.771,37.3529,37.771,1164000.0],["2022-11-23",37.471,37.7074,37.1438,37.2347,911100.0],["2022-11-25",37.4074,37.9165,37.3801,37.7256,483600.0],["2022-11-28",37.4165,37.8256,37.262,37.5438,1073600.0],["2022-11-29",37.562,38.071,37.4438,37.9256,905600.0],["2022-11-30",37.7438,38.3437,37.4165,38.3437,1597900.0],["2022-12-01",38.6255,38.7255,37.7256,38.1437,1401700.0],["2022-12-02",38.4983,39.3437,38.3346,38.971,1623200.0],["2022-12-05",38.7346,39.0255,37.5347,37.8074,1153900.0],["2022-12-06",37.8801,38.2528,37.6438,38.1619,1554200.0],["2022-12-07",37.8438,38.0892,37.1711,37.3256,1206200.0],["2022-12-08",37.8074,37.8074,36.5347,36.8074,1187700.0],["2022-12-09",36.5711,36.862,36.3256,36.3529,951800.0],["2022-12-12",36.2256,36.562,35.8348,36.4984,1641100.0],["2022-12-13",36.662,36.8165,35.2439,35.4348,2185200.0],["2022-12-14",35.6348,36.2893,35.6348,35.9711,1435600.0],["2022-12-15",35.6075,35.8348,35.1711,35.8166,1684400.0],["2022-12-16",35.4802,35.9529,35.2075,35.4984,2999600.0],["2022-12-19",35.662,36.0711,35.3621,35.6893,923600.0],["2022-12-20",35.9529,36.7165,35.8711,36.4802,1858400.0],["2022-12-21",36.962,37.2892,36.6802,37.0983,1199100.0],["2022-12-22",37.1438,37.2438,36.362,36.8165,939600.0],["2022-12-23",36.962,37.3438,36.7984,37.3438,649600.0],["2022-12-27",37.4711,37.671,37.1256,37.3438,712300.0],["2022-12-28",37.371,37.371,36.8438,37.0256,714700.0],["2022-12-29",37.0347,37.5165,36.8711,37.4256,634200.0],["2022-12-30",37.2529,37.5256,37.062,37.2983,778200.0],["2023-01-03",36.9347,37.162,36.3802,36.5893,1264600.0],["2023-01-04",36.6802,37.1711,36.6711,36.8983,1152100.0],["2023-01-05",37.0438,37.2256,36.7347,37.1711,1191800.0],["2023-01-06",37.7074,38.0165,37.3165,37.3983,1669800.0],["2023-01-09",37.1892,37.3892,36.4802,36.6529,1032400.0],["2023-01-10",37.0529,37.2801,36.662,37.2529,811700.0],["2023-01-11",37.2892,37.362,36.9347,37.0347,949400.0],["2023-01-12",37.1802,37.6619,37.0529,37.3983,970900.0],["2023-01-13",37.3438,37.6892,37.062,37.6074,629700.0],["2023-01-17",37.6256,37.6256,37.1165,37.3801,1053700.0],["2023-01-18",37.1892,37.1983,36.1984,36.2438,1495600.0],["2023-01-19",36.0075,36.262,35.7166,36.1802,1110000.0],["2023-01-20",36.4256,36.7802,36.0075,36.6347,1240000.0],["2023-01-23",36.6438,37.1074,36.5893,36.9802,711800.0],["2023-01-24",37.1074,37.5347,36.5165,37.4256,801700.0],["2023-01-25",37.2074,37.771,37.1347,37.6892,943300.0],["2023-01-26",37.8267,38.1566,37.6342,38.1199,936400.0],["2023-01-27",38.0833,38.294,37.9091,38.0833,912200.0],["2023-01-30",37.9091,38.239,37.5976,37.6617,1222000.0],["2023-01-31",37.6251,38.7613,37.1669,38.5139,4159600.0],["2023-02-01",38.1474,39.9159,37.9916,39.6777,3193900.0],["2023-02-02",39.6777,39.6777,36.7729,37.5151,2359700.0],["2023-02-03",37.9641,38.798,37.7992,38.0741,2118200.0],["2023-02-06",38.1932,38.9721,38.0832,38.8072,1567900.0],["2023-02-07",38.6514,39.247,38.3948,39.2012,1546700.0],["2023-02-08",39.0362,39.302,38.8438,39.0362,1581300.0],["2023-02-09",39.2195,39.2195,37.8267,37.8633,1562300.0],["2023-02-10",37.9183,39.0088,37.9183,38.908,1483800.0],["2023-02-13",38.8713,39.2012,38.7247,39.1828,1253700.0],["2023-02-14",39.0454,39.5219,38.9263,39.0729,1043100.0],["2023-02-15",38.9446,39.0088,38.7155,38.8713,1088500.0],["2023-02-16",38.8072,39.641,38.6697,39.2378,1159300.0],["2023-02-17",39.3203,39.3936,38.9355,39.2287,1913400.0],["2023-02-21",39.2012,39.2195,38.3307,38.6331,1505600.0],["2023-02-22",38.5139,38.798,38.3398,38.5323,1987600.0],["2023-02-23",39.4944,41.1163,39.4944,40.2367,2413900.0],["2023-02-24",40.4474,40.9514,40.1175,40.9056,1977600.0],["2023-02-27",40.9148,41.3271,40.5391,40.5574,1565200.0],["2023-02-28",40.7773,41.1255,40.6582,40.8231,2013500.0],["2023-03-01",40.814,41.8494,40.6857,41.7578,2310500.0],["2023-03-02",41.5012,41.5837,40.5757,41.208,1657600.0],["2023-03-03",41.0064,41.6478,40.7315,41.6112,1542500.0],["2023-03-06",41.3179,41.712,41.1163,41.3088,1792400.0],["2023-03-07",41.6662,42.1335,41.0797,41.4096,1331400.0],["2023-03-08",41.4646,41.5654,40.0534,40.3191,1778600.0],["2023-03-09",40.3833,40.5207,38.853,38.9263,1246300.0],["2023-03-10",38.184,38.4498,36.7179,36.9928,2587200.0],["2023-03-13",35.7191,35.7374,33.529,33.5748,4192100.0],["2023-03-14",35.5541,36.9103,35.4625,36.5163,4066100.0],["2023-03-15",35.0776,35.5816,33.6848,34.6928,3314700.0],["2023-03-16",34.0788,35.545,33.4282,35.1968,2756700.0],["2023-03-17",34.986,35.1326,33.2358,33.584,5937900.0],["2023-03-20",35.041,35.9115,34.427,35.3617,2470900.0],["2023-03-21",36.4522,36.782,36.0032,36.2506,2470800.0],["2023-03-22",35.8657,36.1681,34.8119,34.8302,1582900.0],["2023-03-23",35.0043,35.2334,34.0238,34.4545,1911000.0],["2023-03-24",33.8131,34.8394,33.6481,34.8211,2367300.0],["2023-03-27",35.7008,36.2872,35.2151,35.8382,3440600.0],["2023-03-28",35.7374,35.884,35.2059,35.545,1869800.0],["2023-03-29",36.0856,36.3422,35.7466,36.0215,1186600.0],["2023-03-30",36.1039,36.3422,35.6366,35.7466,1098800.0],["2023-03-31",35.9298,36.2506,35.829,36.2506,1227800.0],["2023-04-03",36.388,36.6354,35.829,35.9207,1683200.0],["2023-04-04",36.1589,36.1589,35.1326,35.8199,1680300.0],["2023-04-05",35.2517,36.1131,35.2517,35.9757,1466100.0],["2023-04-06",35.9298,36.1864,35.5541,35.5908,824000.0],["2023-04-10",35.6733,36.2689,35.6733,36.0123,794500.0],["2023-04-11",36.0123,36.4888,35.7832,36.3422,1259900.0],["2023-04-12",36.4797,36.8554,36.2781,36.5255,1288400.0],["2023-04-13",36.4155,36.6079,36.104,36.5896,1509300.0],["2023-04-14",36.9195,37.2677,36.3972,36.6812,1213500.0],["2023-04-17",36.5346,37.5976,36.388,37.4876,1431900.0],["2023-04-18",37.5976,37.8817,37.3593,37.7809,1052900.0],["2023-04-19",37.9366,38.1657,37.6709,37.9641,986400.0],["2023-04-20",37.6617,37.9092,37.5609,37.7809,867000.0],["2023-04-21",37.6984,37.6984,36.7546,37.0936,1137900.0],["2023-04-24",36.9928,37.5151,36.9561,37.3593,694500.0],["2023-04-25",37.4601,37.6526,36.9287,37.0569,863400.0],["2023-04-26",36.9287,37.4326,36.7271,36.9195,988000.0],["2023-04-27",37.1228,38.2407,37.1228,38.1298,999100.0],["2023-04-28",37.8896,39.2477,37.8526,38.989,1567400.0],["2023-05-01",38.7396,39.3586,38.4532,38.6472,1807300.0],["2023-05-02",38.2869,38.2869,36.9934,37.8434,1746000.0],["2023-05-03",41.576,41.576,40.2086,40.5412,3236500.0],["2023-05-04",39.9961,39.9961,38.7304,39.6728,2160700.0],["2023-05-05",40.3934,41.382,40.3749,40.8184,1464900.0],["2023-05-08",41.576,41.9918,41.0494,41.3727,1381900.0],["2023-05-09",41.2064,41.6407,40.9108,40.9385,1670900.0],["2023-05-10",41.1972,41.4374,40.3195,40.7814,1157300.0],["2023-05-11",40.4119,40.6983,40.107,40.1901,776400.0],["2023-05-12",40.4303,40.726,40.0146,40.6244,1468600.0],["2023-05-15",40.957,41.7331,40.6891,41.2342,1809800.0],["2023-05-16",41.2711,41.9178,40.9847,41.151,1613000.0],["2023-05-17",41.345,42.7309,41.2988,42.463,1795300.0],["2023-05-18",42.4168,43.0081,41.9918,42.888,1293400.0],["2023-05-19",43.3037,43.4146,42.5646,42.8233,1219500.0],["2023-05-22",42.9711,43.1651,42.7124,42.9526,676300.0],["2023-05-23",42.9249,43.1744,42.0287,42.0564,1017700.0],["2023-05-24",41.9456,41.9456,41.345,41.4744,874000.0],["2023-05-25",41.5206,42.195,41.4097,42.1119,809800.0],["2023-05-26",42.1211,42.3706,41.8255,42.038,687500.0],["2023-05-30",41.8532,42.1211,41.1418,41.6499,1257700.0],["2023-05-31",41.1048,41.2988,40.1255,40.1439,1797800.0],["2023-06-01",40.5874,40.6706,39.9407,40.1717,2039200.0],["2023-06-02",40.6983,41.7238,40.6059,41.4744,1105100.0],["2023-06-05",41.1141,41.345,40.495,40.7168,1114800.0],["2023-06-06",40.7445,41.7515,40.7445,41.6499,1006500.0],["2023-06-07",42.0842,42.3428,41.4559,42.2135,1332400.0],["2023-06-08",41.9825,42.2043,41.7331,42.038,838200.0],["2023-06-09",42.0102,42.4075,41.9271,42.038,706700.0],["2023-06-12",41.8717,42.3244,41.807,42.1765,759300.0],["2023-06-13",41.9918,42.7494,41.8439,42.4907,917900.0],["2023-06-14",42.4445,42.7863,41.5298,41.7977,1138400.0],["2023-06-15",41.6592,42.3151,41.6592,42.1858,1197100.0],["2023-06-16",42.3244,42.3429,41.7146,41.9456,2031700.0],["2023-06-20",41.7238,42.2043,41.3635,42.0841,1107400.0],["2023-06-21",42.0195,42.5092,41.7423,42.1303,1018600.0],["2023-06-22",42.1581,42.9526,41.7515,42.657,1305500.0],["2023-06-23",42.3613,42.7309,42.0657,42.2967,1405600.0],["2023-06-26",42.426,43.1467,42.389,42.8048,978300.0],["2023-06-27",42.8787,43.5624,42.814,43.4515,1015500.0],["2023-06-28",43.2298,43.6733,43.082,43.3222,888300.0],["2023-06-29",43.6548,44.0706,43.4238,43.8396,848200.0],["2023-06-30",44.0706,44.4032,43.8765,44.0706,979400.0],["2023-07-03",44.0613,44.6711,43.9043,44.3477,636000.0],["2023-07-05",43.895,44.357,43.7102,44.32,996600.0],["2023-07-06",44.0244,44.7265,44.0059,44.6157,1052100.0],["2023-07-07",44.7173,45.7336,44.7173,45.2809,1718100.0],["2023-07-10",45.2255,45.2809,44.6064,44.7265,1084500.0],["2023-07-11",44.9021,45.2809,44.6803,44.7912,1398000.0],["2023-07-12",44.976,45.1793,43.932,43.9689,1540600.0],["2023-07-13",43.6918,44.0059,43.5439,43.8396,1275500.0],["2023-07-14",44.1075,44.2461,43.3314,43.6733,954400.0],["2023-07-17",43.664,44.9113,43.5347,44.8005,1128900.0],["2023-07-18",44.8559,45.2717,44.6064,44.6249,1119600.0],["2023-07-19",44.4863,45.1238,44.3939,44.5233,1223200.0],["2023-07-20",44.9113,45.401,44.9113,45.3363,695900.0],["2023-07-21",45.5765,45.5765,44.9298,45.0037,690100.0],["2023-07-24",44.9852,45.4195,44.9852,45.1977,502700.0],["2023-07-25",45.17,45.3363,44.9668,45.0499,880900.0],["2023-07-26",45.0499,45.5026,45.0499,45.2255,983200.0],["2023-07-27",45.3604,45.4349,44.9322,45.3418,853200.0],["2023-07-28",45.5745,45.7979,45.0533,45.4628,984200.0],["2023-07-31",45.6304,45.7328,44.8205,45.2487,1116600.0],["2023-08-01",45.3418,45.407,44.4854,45.2673,2046500.0],["2023-08-02",45.2394,46.4402,45.2394,45.8072,1569900.0],["2023-08-03",45.8445,46.9801,45.7607,46.9056,1690000.0],["2023-08-04",46.9894,47.6131,46.7102,46.8405,1133600.0],["2023-08-07",47.2035,47.5945,46.766,46.915,815300.0],["2023-08-08",46.3564,46.5426,46.0586,46.2727,819200.0],["2023-08-09",46.3285,46.3471,45.4163,45.5652,865800.0],["2023-08-10",45.7048,46.2261,45.1556,45.2394,916500.0],["2023-08-11",45.2487,45.9562,45.2487,45.8445,751000.0],["2023-08-14",45.9189,46.0772,45.528,46.0027,916100.0],["2023-08-15",45.6025,45.7142,45.3604,45.5466,637900.0],["2023-08-16",45.4535,46.0586,45.4163,45.4349,675400.0],["2023-08-17",45.6862,46.0586,45.5559,45.6955,1042300.0],["2023-08-18",45.4442,45.8072,45.2766,45.4163,1009600.0],["2023-08-21",45.7141,45.8538,45.1556,45.6676,781800.0],["2023-08-22",45.5652,45.7979,45.016,45.0253,648700.0],["2023-08-23",45.137,45.137,44.6251,45.0998,646800.0],["2023-08-24",44.8671,45.7235,44.8671,45.4163,769100.0],["2023-08-25",45.5187,45.9934,45.1556,45.5931,748800.0],["2023-08-28",45.5931,46.0679,45.5931,45.7886,426100.0],["2023-08-29",45.9934,46.1889,45.5931,46.0213,832800.0],["2023-08-30",46.1517,46.403,45.7979,45.8817,747100.0],["2023-08-31",45.8631,46.2354,45.7514,45.7886,963500.0],["2023-09-01",46.0772,46.254,45.7421,46.0586,904100.0],["2023-09-05",45.9655,45.9655,45.3232,45.4907,1037800.0],["2023-09-06",45.4256,45.5094,44.8764,45.2301,868000.0],["2023-09-07",45.1743,45.3511,44.3365,44.5971,1919600.0],["2023-09-08",44.3923,45.1277,44.2899,44.8112,934700.0],["2023-09-11",45.016,45.7886,45.0067,45.0812,1169300.0],["2023-09-12",45.2022,45.6769,44.8205,45.1556,1179200.0],["2023-09-13",45.2022,45.258,44.5133,44.8857,1058000.0],["2023-09-14",45.6118,45.8445,45.3325,45.5838,1113900.0],["2023-09-15",45.0532,45.379,44.8857,45.1743,3735900.0],["2023-09-18",45.0719,45.1929,44.8205,45.0905,926900.0],["2023-09-19",45.3046,45.9189,45.2301,45.7514,971700.0],["2023-09-20",45.77,46.0958,45.6955,45.7328,727900.0],["2023-09-21",45.9562,46.7567,45.8631,46.5147,1317000.0],["2023-09-22",46.524,46.6171,46.2075,46.5054,867500.0],["2023-09-25",46.5054,46.8777,46.1423,46.7474,910000.0],["2023-09-26",46.6078,46.7939,45.7421,46.0213,975100.0],["2023-09-27",46.0772,46.133,45.3697,45.9934,649900.0],["2023-09-28",45.9562,46.5705,45.9562,46.4495,654700.0],["2023-09-29",46.4402,46.4868,45.6955,45.7886,801900.0],["2023-10-02",45.7421,45.7793,45.3046,45.6955,622300.0],["2023-10-03",45.4721,45.5559,44.3365,44.7833,916400.0],["2023-10-04",44.7368,44.8671,44.1038,44.8019,929500.0],["2023-10-05",44.5785,45.2115,44.4668,45.1184,828600.0],["2023-10-06",45.1463,46.3192,44.9043,46.1423,851000.0],["2023-10-09",45.9748,46.5054,45.6955,46.3937,714800.0],["2023-10-10",46.5426,46.8126,46.2727,46.645,1277100.0],["2023-10-11",46.6543,47.036,46.1423,46.7195,657800.0],["2023-10-12",47.0639,47.0639,46.2075,46.645,605000.0],["2023-10-13",46.8405,47.2221,46.3006,46.4868,646900.0],["2023-10-16",46.8498,47.5386,46.766,47.2687,1108200.0],["2023-10-17",47.2873,48.5439,47.2873,48.0971,1763600.0],["2023-10-18",47.9389,47.9761,47.4269,47.6503,709900.0],["2023-10-19",47.4735,47.7806,46.8684,46.9522,1422500.0],["2023-10-20",46.5612,46.7474,45.3325,45.5559,1190800.0],["2023-10-23",45.5745,45.7142,45.0532,45.1743,917000.0],["2023-10-24",45.2953,45.5745,44.8205,45.0067,664100.0],["2023-10-25",44.8578,45.3046,44.7647,44.8391,924500.0],["2023-10-26",44.9283,45.763,44.9283,45.5192,826300.0],["2023-10-27",45.4254,45.6786,44.6093,45.1158,878000.0],["2023-10-30",45.3128,45.9413,45.2753,45.7443,902800.0],["2023-10-31",45.8475,45.9788,45.491,45.8662,996800.0],["2023-11-01",43.193,43.4932,39.2911,39.8258,6340000.0],["2023-11-02",40.2385,40.7731,39.1598,40.0509,2717600.0],["2023-11-03",40.5198,41.4203,39.6006,40.9138,2957100.0],["2023-11-06",41.1108,41.2233,40.5292,40.9794,1998700.0],["2023-11-07",40.7637,41.0263,40.4636,40.9232,1522600.0],["2023-11-08",40.9138,41.2515,40.5011,40.5761,1707200.0],["2023-11-09",40.6887,41.0264,40.3885,40.6887,2048900.0],["2023-11-10",40.6793,41.2233,40.6043,40.7543,1597200.0],["2023-11-13",40.7262,40.9513,40.4073,40.5199,1109400.0],["2023-11-14",40.5761,40.7074,39.5537,39.6851,4393900.0],["2023-11-15",39.7695,40.0696,39.4506,39.9196,3689900.0],["2023-11-16",39.9571,40.0884,39.263,39.4693,1680600.0],["2023-11-17",39.6757,40.0134,39.6382,39.9571,2216000.0],["2023-11-20",39.7226,40.0696,39.5162,39.6851,1378200.0],["2023-11-21",39.6757,40.0321,39.6194,39.9571,1555400.0],["2023-11-22",39.9946,40.2103,39.8727,40.079,879400.0],["2023-11-24",40.276,40.7356,40.2666,40.4917,457000.0],["2023-11-27",40.3323,40.6043,40.0696,40.4448,1452600.0],["2023-11-28",40.3698,40.3698,39.5444,39.5537,986800.0],["2023-11-29",39.6663,39.8258,39.3662,39.732,1920200.0],["2023-11-30",40.004,40.3979,39.8914,40.3323,1474800.0],["2023-12-01",40.0321,40.5198,39.8914,40.4073,1199700.0],["2023-12-04",40.3135,40.8012,40.2385,40.6136,887200.0],["2023-12-05",40.4448,40.5949,39.8258,39.882,1255200.0],["2023-12-06",40.004,40.2385,39.4787,39.7132,1755100.0],["2023-12-07",39.9196,40.1822,39.7413,39.9852,1096300.0],["2023-12-08",40.0321,40.3041,39.9852,40.1728,856000.0],["2023-12-11",40.6418,42.1613,40.3698,41.9737,2850400.0],["2023-12-12",41.8518,42.921,41.758,42.5083,2086700.0],["2023-12-13",42.4333,42.5834,41.6454,41.908,1898300.0],["2023-12-14",42.0675,42.105,41.2327,41.3265,1644800.0],["2023-12-15",40.9607,41.1764,40.5761,40.8481,3115400.0],["2023-12-18",41.167,41.6829,40.9419,41.4953,1277700.0],["2023-12-19",41.364,41.9924,41.2796,41.9831,1072200.0],["2023-12-20",41.7486,42.0769,41.6079,41.7204,1140700.0],["2023-12-21",41.8142,42.0769,41.5704,41.9925,1086800.0],["2023-12-22",42.1144,42.4239,41.8424,42.1519,510300.0],["2023-12-26",42.1425,42.4989,41.9362,42.302,593100.0],["2023-12-27",42.3113,42.4145,42.03,42.377,715700.0],["2023-12-28",42.2926,42.6584,42.2082,42.4802,558700.0],["2023-12-29",42.5552,42.649,42.302,42.4145,697300.0],["2024-01-02",42.4708,42.8835,42.3582,42.8647,900800.0],["2024-01-03",43.3994,43.6808,42.8272,43.3806,1745400.0],["2024-01-04",43.5213,43.9246,43.2681,43.315,1363800.0],["2024-01-05",43.3994,43.5307,42.7147,42.9961,2515000.0],["2024-01-08",42.8835,43.1837,42.4427,42.8647,1557300.0],["2024-01-09",42.7334,42.7334,42.0487,42.5083,1254800.0],["2024-01-10",42.4145,42.6021,42.0956,42.377,948400.0],["2024-01-11",42.2176,42.6678,42.0581,42.452,1090100.0],["2024-01-12",42.7241,42.8179,42.452,42.5458,788000.0],["2024-01-16",42.4333,42.7241,42.2363,42.4333,843500.0],["2024-01-17",42.0487,42.9304,42.0487,42.5834,1224600.0],["2024-01-18",42.5365,43.0711,42.4239,43.0242,1641500.0],["2024-01-19",43.1649,43.3337,42.8741,43.2118,1030500.0],["2024-01-22",43.2962,43.8308,43.2962,43.7746,1499700.0],["2024-01-23",43.8215,44.1029,43.5776,43.7933,990800.0],["2024-01-24",44.0747,44.3842,43.8965,44.1685,1352800.0],["2024-01-25",44.23,44.6931,44.1449,44.6837,1526300.0],["2024-01-26",44.8444,44.9106,44.5135,44.816,998600.0],["2024-01-29",44.816,44.9578,44.23,44.419,1996500.0],["2024-01-30",44.4757,45.3265,44.4568,45.2225,1807000.0],["2024-01-31",47.2454,47.2454,45.4777,45.6951,4479600.0],["2024-02-01",45.4683,45.5439,43.8518,44.5135,2502700.0],["2024-02-02",44.8444,45.1752,44.6553,44.7499,1362900.0],["2024-02-05",44.6742,45.232,44.4379,44.9011,1054300.0],["2024-02-06",44.9011,45.2981,44.816,44.9295,1575100.0],["2024-02-07",45.024,45.2509,44.4001,44.6837,1346100.0],["2024-02-08",44.7215,44.8349,44.0882,44.7593,1123600.0],["2024-02-09",44.6364,45.1563,44.4285,45.1185,870500.0],["2024-02-12",45.2414,46.0638,45.1752,45.7991,1098600.0],["2024-02-13",45.9787,46.1772,45.0429,45.3927,1212800.0],["2024-02-14",45.6101,46.0165,45.4777,45.7897,1220000.0],["2024-02-15",45.7991,46.4892,45.7991,46.0355,1208700.0],["2024-02-16",46.13,46.4703,45.6479,46.0638,1402600.0],["2024-02-20",45.9693,46.8484,45.8748,46.5365,1405500.0],["2024-02-21",46.5648,46.6877,46.0638,46.3001,934600.0],["2024-02-22",46.3947,46.9807,46.2056,46.6972,1011600.0],["2024-02-23",46.7066,47.3116,46.6026,46.8673,715100.0],["2024-02-26",46.6593,47.1887,46.4986,46.5081,877200.0],["2024-02-27",46.6215,47.0091,46.3852,46.5081,2110400.0],["2024-02-28",46.5081,47.132,46.5081,46.6593,2583000.0],["2024-02-29",46.735,46.9996,46.4797,46.7444,4930200.0],["2024-03-01",46.8389,46.9524,46.3379,46.6026,2080700.0],["2024-03-04",46.9051,47.3494,46.7161,46.9146,2302200.0],["2024-03-05",46.8295,47.9544,46.8295,47.7181,1531500.0],["2024-03-06",47.8409,47.9355,47.0753,47.8315,1908500.0],["2024-03-07",47.8409,48.6728,47.8409,48.5783,1164100.0],["2024-03-08",48.5499,48.9469,47.5763,47.6424,1099900.0],["2024-03-11",47.5668,47.7181,47.1698,47.5952,996700.0],["2024-03-12",47.6708,48.1623,47.4439,48.1056,1040800.0],["2024-03-13",48.2663,48.6539,48.0206,48.4743,1144900.0],["2024-03-14",48.4459,48.8429,48.0489,48.824,1298900.0],["2024-03-15",48.6255,49.3156,48.6255,49.2589,4578300.0],["2024-03-18",49.2022,49.5614,49.032,49.0698,1142600.0],["2024-03-19",49.1549,49.741,49.0509,49.533,1060700.0],["2024-03-20",49.344,50.138,49.344,50.0907,1126500.0],["2024-03-21",50.138,50.3082,49.7599,49.8261,1204400.0],["2024-03-22",49.9111,49.9773,49.1738,49.2778,874800.0],["2024-03-25",49.2967,50.4027,49.2967,50.2231,930300.0],["2024-03-26",50.2042,50.6485,49.9962,50.242,889500.0],["2024-03-27",50.3838,50.8753,50.3743,50.7619,950900.0],["2024-03-28",50.8186,51.0171,50.5256,50.7241,1238700.0],["2024-04-01",51.0455,51.1022,50.5917,50.9226,1165200.0],["2024-04-02",51.0077,51.5748,50.9888,51.14,1133800.0],["2024-04-03",51.0549,51.5843,51.0455,51.3102,1133300.0],["2024-04-04",51.4141,51.5843,50.3932,50.4594,873700.0],["2024-04-05",50.7997,50.9888,50.5728,50.7902,748300.0],["2024-04-08",50.639,50.8659,50.3554,50.3554,1314400.0],["2024-04-09",50.1002,50.242,48.5783,48.8051,1343300.0],["2024-04-10",48.8429,48.9847,48.1529,48.2947,1287700.0],["2024-04-11",48.0017,48.0773,47.1509,47.5007,1957600.0],["2024-04-12",47.5006,48.1056,47.2171,47.5479,1465400.0],["2024-04-15",48.1434,48.2663,47.1603,47.2171,974300.0],["2024-04-16",47.4817,47.7653,46.9713,47.633,1152800.0],["2024-04-17",47.926,47.926,47.2738,47.4156,784600.0],["2024-04-18",47.7842,48.323,47.6992,48.0111,1099400.0],["2024-04-19",48.0867,48.6634,47.8882,48.5499,1270300.0],["2024-04-22",48.8619,49.2683,48.6728,48.9658,898800.0],["2024-04-23",49.0887,49.3534,48.928,48.9564,819200.0],["2024-04-24",48.8524,49.2116,48.6728,49.1265,919800.0],["2024-04-25",49.2075,49.3122,48.6553,48.8933,661800.0],["2024-04-26",48.6172,48.6648,48.1127,48.3126,1016700.0],["2024-04-29",48.3792,48.7886,48.3792,48.5601,1355500.0],["2024-04-30",48.027,48.4364,48.0175,48.265,1462700.0],["2024-05-01",48.4554,49.5882,47.9223,49.3788,2805100.0],["2024-05-02",49.7882,49.7882,48.7886,49.2075,1460800.0],["2024-05-03",49.0837,49.3883,48.1888,49.1408,983600.0],["2024-05-06",49.4359,49.8358,49.0075,49.6739,892800.0],["2024-05-07",49.8548,50.1785,49.7406,49.95,961400.0],["2024-05-08",50.0928,50.2832,49.9595,50.0547,848400.0],["2024-05-09",49.95,50.4069,49.9405,50.1404,648500.0],["2024-05-10",50.2261,50.6354,50.2261,50.5402,721600.0],["2024-05-13",50.5593,50.7973,50.2641,50.3689,752100.0],["2024-05-14",50.3593,50.5021,50.2451,50.3974,636000.0],["2024-05-15",50.207,50.4069,49.6834,49.9595,757900.0],["2024-05-16",50.3117,50.5878,50.1118,50.2356,778900.0],["2024-05-17",50.4736,50.702,50.3403,50.5402,863200.0],["2024-05-20",50.5593,50.6354,49.712,49.8929,721400.0],["2024-05-21",50.0071,50.2832,49.8834,50.2165,510900.0],["2024-05-22",50.188,50.6735,50.0357,50.3784,649700.0],["2024-05-23",50.2832,50.2927,49.6739,49.8453,844000.0],["2024-05-24",50.0928,50.1499,49.9119,50.1404,478900.0],["2024-05-28",49.8738,50.1689,49.6073,49.7691,974700.0],["2024-05-29",49.6168,49.9405,49.4359,49.8834,1144600.0],["2024-05-30",49.8548,50.5307,49.8453,50.4641,742800.0],["2024-05-31",50.4736,51.2828,50.3689,51.2732,1603800.0],["2024-06-03",51.3875,51.5874,51.0924,51.2352,1055000.0],["2024-06-04",50.921,51.1304,49.7215,49.7882,1128400.0],["2024-06-05",49.693,49.8834,48.8552,49.3312,864600.0],["2024-06-06",49.3788,49.6263,48.9219,49.0647,962300.0],["2024-06-07",49.1884,49.6073,49.0647,49.2741,707300.0],["2024-06-10",49.0551,49.1694,48.6172,48.8647,788300.0],["2024-06-11",48.3697,48.3792,47.3035,47.6081,1156700.0],["2024-06-12",47.5986,48.0175,47.2369,47.5129,1383100.0],["2024-06-13",47.3511,47.3892,46.7419,47.3511,599500.0],["2024-06-14",47.075,47.2654,46.085,46.1516,1060000.0],["2024-06-17",46.2563,46.8656,46.0564,46.8466,858000.0],["2024-06-18",46.8561,47.1036,46.6847,47.0274,943500.0],["2024-06-20",47.0846,47.9984,46.799,47.9223,906000.0],["2024-06-21",47.8842,48.4268,47.7604,48.4078,2584300.0],["2024-06-24",48.5506,48.8743,48.2079,48.522,1280800.0],["2024-06-25",48.503,48.5887,48.0556,48.3792,807900.0],["2024-06-26",48.3316,48.3316,47.4082,48.008,1393100.0],["2024-06-27",47.8747,48.3507,47.8176,48.2745,1069100.0],["2024-06-28",48.265,48.7695,48.0841,48.6553,1635100.0],["2024-07-01",49.1408,49.1979,48.5887,48.741,829500.0],["2024-07-02",48.5982,49.2455,48.5887,49.0171,1381600.0],["2024-07-03",49.0075,49.0551,48.027,48.1984,746500.0],["2024-07-05",48.008,48.1888,47.2464,47.4178,2333400.0],["2024-07-08",47.7605,48.3602,47.6367,47.77,1197900.0],["2024-07-09",47.6557,48.6363,47.6272,48.1984,1021600.0],["2024-07-10",48.5601,48.9314,48.265,48.7791,1159000.0],["2024-07-11",49.2646,49.2646,48.7886,49.0266,1311600.0],["2024-07-12",49.217,49.693,49.0742,49.4264,809000.0],["2024-07-15",49.693,50.6164,49.6834,50.4069,1174100.0],["2024-07-16",50.4831,51.4541,50.3498,51.0543,1274900.0],["2024-07-17",51.2352,51.7873,51.2066,51.3208,1447400.0],["2024-07-18",51.2923,52.0348,50.9496,50.9876,1342900.0],["2024-07-19",50.9876,51.2447,50.4165,50.9781,1006700.0],["2024-07-22",50.9686,51.5303,50.8639,51.2447,1383000.0],["2024-07-23",51.1971,51.4065,50.9686,51.3589,798400.0],["2024-07-24",51.4446,51.7207,50.9591,51.0067,1000900.0],["2024-07-25",51.2256,51.7397,50.8068,50.8163,1084300.0],["2024-07-26",50.9122,51.4688,50.9026,51.085,1059900.0],["2024-07-29",51.3056,51.5551,51.1041,51.3536,1062900.0],["2024-07-30",51.5263,52.2268,51.4688,52.0829,1472900.0],["2024-07-31",53.3398,55.8154,52.8889,55.2013,3091500.0],["2024-08-01",55.4316,55.7866,53.9635,54.2706,1314200.0],["2024-08-02",53.4454,53.5125,51.5167,51.7182,2014500.0],["2024-08-05",50.4229,50.941,49.7032,50.6724,1665700.0],["2024-08-06",50.7395,51.0274,50.231,50.6916,907500.0],["2024-08-07",51.1713,51.2865,50.5764,50.6916,787100.0],["2024-08-08",51.0754,51.3056,50.7107,50.941,684400.0],["2024-08-09",50.8835,51.6511,50.5188,51.4592,781300.0],["2024-08-12",51.6703,52.0157,51.0946,51.2385,667600.0],["2024-08-13",51.4304,51.5839,50.8643,51.4496,724800.0],["2024-08-14",51.6511,52.1212,51.5167,52.0061,942600.0],["2024-08-15",52.697,52.8601,52.1692,52.2076,1023400.0],["2024-08-16",52.2364,53.1767,52.2076,52.8025,1084900.0],["2024-08-19",52.6298,52.9752,52.1692,52.3131,1425500.0],["2024-08-20",52.1212,52.1404,51.7662,51.8718,936400.0],["2024-08-21",51.9389,51.9869,51.5071,51.6991,982100.0],["2024-08-22",51.6799,52.0733,51.5935,51.8622,854400.0],["2024-08-23",52.1212,52.3899,51.8334,52.0445,1108400.0],["2024-08-26",52.2748,53.0999,52.2268,52.4283,847200.0],["2024-08-27",52.6202,52.7737,52.3035,52.5722,718900.0],["2024-08-28",52.4379,53.2439,52.4091,52.9944,809100.0],["2024-08-29",53.0232,53.3398,52.6106,53.052,647200.0],["2024-08-30",53.0424,53.3398,52.7833,53.2439,1103900.0],["2024-09-03",53.1191,53.3686,52.6202,52.8217,1336100.0],["2024-09-04",52.7737,53.2535,52.4859,52.9176,1040600.0],["2024-09-05",53.3206,53.3206,52.4283,53.0232,1345700.0],["2024-09-06",52.8697,53.4358,51.7758,51.9485,1507200.0],["2024-09-09",51.8142,52.3419,51.4016,52.1596,1470500.0],["2024-09-10",52.0157,52.3995,51.5359,51.9581,1199200.0],["2024-09-11",51.8622,51.9581,50.5764,51.1713,1125500.0],["2024-09-12",51.3152,52.3419,51.2481,52.246,1646500.0],["2024-09-13",52.5818,52.8984,52.5146,52.7929,828000.0],["2024-09-16",53.2151,53.9827,53.1671,53.9731,1034800.0],["2024-09-17",54.0691,54.4433,53.9155,54.117,700000.0],["2024-09-18",54.165,54.6352,53.9443,53.9635,1735200.0],["2024-09-19",54.4529,54.8367,53.8004,54.5872,1156700.0],["2024-09-20",54.4145,55.2397,54.213,55.0286,3962000.0],["2024-09-23",55.1341,55.9593,55.1341,55.8826,1225500.0],["2024-09-24",55.9593,56.3143,54.9134,55.0862,1103600.0],["2024-09-25",55.374,55.4892,54.8943,55.1629,1008500.0],["2024-09-26",55.2397,55.8058,55.2397,55.7674,988000.0],["2024-09-27",55.8154,56.6214,55.6811,56.276,1113300.0],["2024-09-30",56.4103,57.034,55.7386,57.034,1306700.0],["2024-10-01",56.6502,56.9284,56.0073,56.4967,1016900.0],["2024-10-02",56.7941,57.4082,56.4295,57.1299,1083200.0],["2024-10-03",56.9764,57.0628,56.2856,56.8997,863400.0],["2024-10-04",57.5713,59.2025,57.5521,59.0586,1617100.0],["2024-10-07",58.9626,59.2217,58.4061,58.694,1441900.0],["2024-10-08",58.8091,58.953,57.9455,57.9743,979000.0],["2024-10-09",58.3677,59.3272,58.0319,59.1545,987400.0],["2024-10-10",59.3944,59.6919,58.8091,59.1353,960400.0],["2024-10-11",59.404,60.6898,59.2697,60.1908,1128700.0],["2024-10-14",60.4115,60.5267,60.0373,60.4211,1271300.0],["2024-10-15",60.4403,61.2943,60.306,60.709,649400.0],["2024-10-16",60.6898,61.6493,60.5746,61.1216,1153900.0],["2024-10-17",61.5533,61.9084,61.1503,61.6109,824700.0],["2024-10-18",61.4766,61.4766,60.8721,61.0448,674300.0],["2024-10-21",61.0256,61.2751,60.6418,60.8145,858800.0],["2024-10-22",60.7473,61.3326,60.1428,60.7665,551700.0],["2024-10-23",60.5938,61.016,60.3252,60.8625,735800.0],["2024-10-24",60.9488,60.9872,60.4595,60.7761,1915500.0],["2024-10-25",60.8244,60.9017,59.3272,59.5687,1326000.0],["2024-10-28",59.8392,60.2255,59.588,59.7426,1271300.0],["2024-10-29",59.5301,59.9165,59.2789,59.5301,1561500.0],["2024-10-30",61.1722,62.6983,60.6216,62.196,3448900.0],["2024-10-31",61.9739,62.6404,61.771,61.9932,1611500.0],["2024-11-01",62.0029,62.4279,61.6648,61.9352,1615400.0],["2024-11-04",62.0608,62.7563,61.829,61.8966,1420600.0],["2024-11-05",61.8193,62.7563,61.8,62.6597,910300.0],["2024-11-06",65.8762,68.0109,65.1904,67.8081,2404900.0],["2024-11-07",67.1995,67.4314,66.6683,66.9967,1484100.0],["2024-11-08",67.4024,67.5086,66.6586,67.0546,1062700.0],["2024-11-11",67.7115,68.9865,67.7115,67.8274,1244700.0],["2024-11-12",67.7211,68.8996,67.4217,68.8706,1290900.0],["2024-11-13",68.4842,69.0058,68.2621,68.6001,882800.0],["2024-11-14",70.0877,70.474,69.4598,69.7786,1420500.0],["2024-11-15",70.2229,70.7445,69.9911,70.6962,1523700.0],["2024-11-18",70.7735,71.1116,70.0683,70.107,1306400.0],["2024-11-19",69.4018,69.7496,68.6001,69.624,1141600.0],["2024-11-20",70.136,70.2132,69.6337,70.1456,869700.0],["2024-11-21",71.9616,73.3428,71.5752,72.8599,2064500.0],["2024-11-22",73.0627,73.7099,72.8695,73.2559,1758100.0],["2024-11-25",73.169,74.1059,72.9082,73.6133,2165600.0],["2024-11-26",73.4105,73.6712,72.5894,73.6133,1305100.0],["2024-11-27",73.7968,74.5696,73.6519,74.444,849600.0],["2024-11-29",74.9173,74.9849,74.1059,74.2798,459400.0],["2024-12-02",74.3861,74.5406,73.623,73.7485,1039700.0],["2024-12-03",73.8741,74.077,73.0917,73.4491,1229800.0],["2024-12-04",73.4298,73.7195,72.2127,73.0917,1145300.0],["2024-12-05",73.2849,73.8838,73.169,73.507,1265000.0],["2024-12-06",73.1979,73.507,72.2513,72.4059,1437800.0],["2024-12-09",72.3866,72.9661,71.5076,71.5269,1301800.0],["2024-12-10",71.865,71.894,69.7786,70.3581,1464600.0],["2024-12-11",70.5899,70.6576,69.5757,70.4354,1320100.0],["2024-12-12",71.2758,72.203,70.9763,71.0922,847700.0],["2024-12-13",71.0922,71.5366,70.8121,71.3144,851400.0],["2024-12-16",70.928,71.5172,70.6769,71.0729,1965900.0],["2024-12-17",70.3678,70.9087,70.136,70.3774,1478000.0],["2024-12-18",70.7542,70.7542,67.9723,68.1075,2920000.0],["2024-12-19",69.5467,69.8945,68.2717,68.5422,1812800.0],["2024-12-20",68.5325,69.9235,67.9819,69.5564,4008400.0],["2024-12-23",69.0155,70.3485,69.0155,70.3002,856500.0],["2024-12-24",70.5513,70.8604,70.1746,70.8411,287800.0],["2024-12-26",70.6962,71.3337,70.5127,71.2564,433000.0],["2024-12-27",70.8218,71.5076,70.3291,70.6962,557800.0],["2024-12-30",69.9138,70.8604,69.7399,70.561,989700.0],["2024-12-31",70.7831,71.0439,70.503,70.5416,1169000.0],["2025-01-02",70.4644,70.8701,70.1939,70.4451,1261900.0],["2025-01-03",70.6769,71.1792,70.4161,70.6093,1038500.0],["2025-01-06",70.8121,71.4593,70.3678,70.7735,1075300.0],["2025-01-07",70.4354,71.2371,70.2712,70.8701,1085300.0],["2025-01-08",70.7252,70.7252,68.9962,70.4644,1197400.0],["2025-01-10",69.8172,70.0394,68.8803,69.3536,1523200.0],["2025-01-13",69.1217,70.6382,69.1024,69.4308,1320300.0],["2025-01-14",69.6433,70.5513,69.5564,70.4934,1244400.0],["2025-01-15",71.6332,71.6332,70.1939,70.8314,1471600.0],["2025-01-16",70.7831,71.9905,70.7831,71.7684,930100.0],["2025-01-17",71.9905,72.9275,71.9036,72.4252,911400.0],["2025-01-21",72.6281,73.2945,72.4832,72.8792,876700.0],["2025-01-22",72.7343,73.2076,72.4445,72.7729,724200.0],["2025-01-23",73.6326,73.6616,72.9082,72.9854,1013400.0],["2025-01-24",72.7135,73.1603,72.6649,72.8592,806500.0],["2025-01-27",72.9369,73.5197,72.5386,73.17,921800.0],["2025-01-28",73.17,74.3842,73.1117,73.7819,602500.0],["2025-01-29",73.7139,75.4235,73.6557,75.0835,814400.0],["2025-01-30",75.3361,75.4623,74.4133,74.8018,750000.0],["2025-01-31",74.695,75.1321,74.0053,74.0636,1311600.0],["2025-02-03",72.8495,74.4522,72.6261,74.0442,1042200.0],["2025-02-04",73.7237,74.9864,73.6265,73.7722,1257500.0],["2025-02-05",72.0336,76.4239,71.8976,75.4915,2535300.0],["2025-02-06",75.9966,77.1524,73.1506,74.4716,1689400.0],["2025-02-07",75.2778,75.812,74.7047,74.7435,1067000.0],["2025-02-10",74.627,75.3069,74.0928,74.355,954700.0],["2025-02-11",74.3356,74.5201,72.9952,73.0049,1005700.0],["2025-02-12",73.0049,73.7042,72.5678,72.9854,961500.0],["2025-02-13",72.9369,73.6071,72.2861,73.2768,967000.0],["2025-02-14",73.0826,73.5974,72.1792,72.2278,1150100.0],["2025-02-18",72.3444,72.6358,71.6839,71.8976,1304700.0],["2025-02-19",72.2667,73.2089,71.713,72.7912,1322300.0],["2025-02-20",72.4415,72.6746,71.5479,72.6455,1073400.0],["2025-02-21",72.7038,73.4614,71.781,71.9364,1204100.0],["2025-02-24",72.4512,73.306,72.2472,72.6163,903100.0],["2025-02-25",73.0437,74.2579,72.9077,74.1802,1671400.0],["2025-02-26",74.1705,75.6566,74.1316,75.0641,1002300.0],["2025-02-27",78.6483,81.5525,78.6386,79.3768,2462600.0],["2025-02-28",79.4545,79.9693,78.0752,79.9304,1943700.0],["2025-03-03",79.8527,80.8629,77.9975,79.0562,1688700.0],["2025-03-04",78.2986,78.4346,74.423,75.676,2640100.0],["2025-03-05",76.8222,79.4642,76.8222,78.93,2398400.0],["2025-03-06",78.5414,78.7551,77.0359,77.1816,1279700.0],["2025-03-07",76.7445,77.4924,75.1515,76.7736,1274500.0],["2025-03-10",75.472,76.7348,74.5201,75.1127,1829600.0],["2025-03-11",74.8601,76.8708,74.0539,76.3559,1618400.0],["2025-03-12",77.2204,77.677,74.6173,75.3943,1339200.0],["2025-03-13",75.9577,76.1811,74.6464,74.9378,1189800.0],["2025-03-14",75.3555,76.7639,75.2001,76.5696,1217300.0],["2025-03-17",77.0845,79.707,77.0845,79.2699,2002300.0],["2025-03-18",79.2311,79.8916,78.4249,78.5609,1221200.0],["2025-03-19",78.59,79.9401,78.5803,79.0562,1841300.0],["2025-03-20",78.25,79.3185,77.8324,78.7163,1191400.0],["2025-03-21",78.1529,79.6293,77.7158,79.0077,10362400.0],["2025-03-24",79.503,80.9795,79.503,80.9503,1873100.0],["2025-03-25",80.1344,82.0576,80.1344,80.6589,1510300.0],["2025-03-26",81.164,81.6303,79.7362,79.9693,1214400.0],["2025-03-27",80.4841,80.5035,79.1922,79.5419,1040500.0],["2025-03-28",79.2117,79.6293,77.1427,77.7061,1230900.0],["2025-03-31",77.2398,79.639,76.8125,79.1242,1300600.0],["2025-04-01",79.0562,80.1344,78.4346,79.6487,1267100.0],["2025-04-02",78.8911,80.824,78.8911,80.5326,958300.0],["2025-04-03",76.997,78.59,76.6668,76.9679,3549500.0],["2025-04-04",73.5682,74.5493,68.6436,69.1293,2658900.0],["2025-04-07",67.0895,70.9165,64.8943,68.7213,2620300.0],["2025-04-08",71.9656,72.4124,67.3323,68.4591,1792400.0],["2025-04-09",67.2935,75.2389,67.2935,74.6853,2557500.0],["2025-04-10",73.0243,73.6168,70.2949,71.7033,1575200.0],["2025-04-11",71.6256,73.2671,70.5766,73.102,1921700.0],["2025-04-14",74.627,75.4818,73.9471,74.7047,1165000.0],["2025-04-15",75.0058,76.0451,74.8018,75.1321,1598800.0],["2025-04-16",74.6561,75.3361,73.2186,73.51,3294800.0],["2025-04-17",73.8596,74.695,73.4225,73.6945,1132000.0],["2025-04-21",73.6265,73.7528,71.2565,72.0433,1987000.0],["2025-04-22",73.4808,75.1709,72.762,75.0932,1019300.0],["2025-04-23",75.9966,78.1723,75.8508,76.4434,1437400.0],["2025-04-24",75.9189,77.8809,75.8994,77.065,1195800.0],["2025-04-25",76.6256,77.1236,76.0202,76.6256,1111900.0],["2025-04-28",77.0357,77.7388,76.6646,77.192,1100600.0],["2025-04-29",76.6158,77.895,76.2448,77.3775,1191100.0],["2025-04-30",72.2607,76.0592,71.4502,75.8346,2909900.0],["2025-05-01",75.1999,76.8111,75.1999,75.61,1397800.0],["2025-05-02",76.8795,78.061,76.3326,77.7388,1013600.0],["2025-05-05",77.1041,77.4068,76.3912,76.8111,976300.0],["2025-05-06",76.4303,77.8853,76.401,77.6216,1127100.0],["2025-05-07",78.1196,79.2231,77.8169,78.6176,1094100.0],["2025-05-08",78.8618,79.7504,78.1392,78.3638,989600.0],["2025-05-09",78.4126,78.9008,78.0708,78.5786,771400.0],["2025-05-12",79.9457,80.4242,78.7446,78.9594,1030600.0],["2025-05-13",78.9594,79.8676,78.9008,79.018,1179400.0],["2025-05-14",79.2426,79.2817,77.6704,77.8364,1044300.0],["2025-05-15",77.6314,79.1352,77.192,78.8715,843700.0],["2025-05-16",78.8325,80.5218,78.8129,80.2191,1361200.0],["2025-05-19",80.0531,80.3265,79.6722,80.2289,977100.0],["2025-05-20",80.1703,80.5804,80.0336,80.0824,688500.0],["2025-05-21",79.8383,80.1019,78.393,78.4126,849300.0],["2025-05-22",78.5688,78.7446,77.6021,77.7583,907500.0],["2025-05-23",76.9381,78.2759,76.9381,77.9927,693300.0],["2025-05-27",78.4712,80.0726,78.2661,79.8187,834600.0],["2025-05-28",79.6527,79.9554,78.5493,78.6958,854400.0],["2025-05-29",79.018,79.4867,78.7446,79.4672,793300.0],["2025-05-30",79.311,80.014,79.0961,79.7894,1073300.0],["2025-06-02",79.643,80.0531,78.9594,79.9945,878100.0],["2025-06-03",79.9945,81.1175,78.8422,80.2093,937800.0],["2025-06-04",80.5023,80.6097,78.7837,78.7837,1068000.0],["2025-06-05",79.0375,79.0375,77.524,78.1294,1239800.0],["2025-06-06",79.1645,79.7797,78.8129,79.5648,757900.0],["2025-06-09",79.4867,79.4867,76.8697,78.5591,1209700.0],["2025-06-10",78.2759,78.6372,76.6354,76.9478,1132500.0],["2025-06-11",76.9478,77.358,76.3815,76.8111,1348800.0],["2025-06-12",75.9713,77.4361,75.5026,77.3873,1294600.0],["2025-06-13",76.9185,76.9674,75.7565,76.3522,1171700.0],["2025-06-16",76.6354,77.3775,76.3326,77.0064,1001800.0],["2025-06-17",76.6158,76.8404,74.8093,76.0202,1654500.0],["2025-06-18",76.069,76.9869,75.6686,76.5865,1310600.0],["2025-06-20",76.9771,77.5826,76.5963,77.4165,4037800.0],["2025-06-23",77.1724,78.2368,76.6158,78.188,975100.0],["2025-06-24",78.52,78.8325,77.4263,77.563,1088800.0],["2025-06-25",77.6509,77.6802,76.1569,76.1959,1117800.0],["2025-06-26",76.4596,77.856,76.2057,77.8267,1136700.0],["2025-06-27",77.8169,78.9399,77.5337,78.5688,1758400.0],["2025-06-30",78.4907,79.0473,78.4712,78.8618,974200.0],["2025-07-01",78.8129,80.5023,78.8129,80.1312,1527000.0],["2025-07-02",80.0336,80.3656,78.4712,79.3305,1397600.0],["2025-07-03",79.6918,80.3949,79.6918,80.1898,1250500.0],["2025-07-07",80.1019,81.1761,79.3988,79.809,1223100.0],["2025-07-08",79.809,80.2972,78.9789,79.0375,1295200.0],["2025-07-09",79.5258,79.5258,77.3482,77.4068,1353100.0],["2025-07-10",77.4556,78.6665,77.192,78.5786,1074300.0],["2025-07-11",78.3149,79.0668,77.6412,78.1587,1076400.0],["2025-07-14",78.2173,79.6332,78.1587,79.4867,956300.0],["2025-07-15",78.9008,79.4672,77.1138,77.1138,1046100.0],["2025-07-16",77.4068,78.6567,77.3873,78.5395,1292300.0],["2025-07-17",77.9243,79.3305,77.8755,79.1059,1338800.0],["2025-07-18",79.1059,79.6723,78.8813,79.2133,739600.0],["2025-07-21",79.1547,79.4184,77.8169,77.895,996800.0],["2025-07-22",78.0513,78.8715,77.8267,78.5884,941900.0],["2025-07-23",79.0082,79.2133,78.5395,78.8422,1293500.0],["2025-07-24",78.6079,79.1742,77.9536,78.1294,1203800.0],["2025-07-25",78.3749,79.4258,78.3651,79.3178,981800.0],["2025-07-28",79.2098,79.2196,78.5419,78.6499,1182400.0],["2025-07-29",79.7008,80.2115,79.0624,79.524,1551300.0],["2025-07-30",69.7615,73.1401,67.8562,69.8401,6831200.0],["2025-07-31",69.9874,71.1365,69.3098,70.5276,3345400.0],["2025-08-01",69.7321,70.1839,67.5615,68.4848,2993800.0],["2025-08-04",68.7598,69.2607,68.2294,68.7008,1659600.0],["2025-08-05",68.7499,69.7321,68.3178,68.7598,1572900.0],["2025-08-06",69.1821,69.7223,68.6517,69.2312,1106400.0],["2025-08-07",69.2606,69.7321,67.1491,67.3258,2181700.0],["2025-08-08",67.8464,68.4455,67.0607,68.1508,1637400.0],["2025-08-11",68.5633,68.6321,67.974,68.1508,1361900.0],["2025-08-12",68.7205,69.3392,68.6026,69.0839,1094400.0],["2025-08-13",69.3589,69.8892,69.0348,69.7419,1133400.0],["2025-08-14",69.6437,69.8598,69.2017,69.624,961600.0],["2025-08-15",69.7517,69.9187,67.483,67.591,1370400.0],["2025-08-18",67.208,67.6499,67.0606,67.3553,1342300.0],["2025-08-19",67.1785,68.2883,67.1589,67.8562,782100.0],["2025-08-20",68.2196,68.4946,67.8758,68.2098,1031500.0],["2025-08-21",68.141,68.5633,67.7776,68.1017,893500.0],["2025-08-22",68.7401,69.3392,68.3178,68.6714,930700.0],["2025-08-25",68.416,68.7499,67.8857,67.9249,839100.0],["2025-08-26",67.7678,68.2785,67.5026,68.2294,1097900.0],["2025-08-27",67.8857,68.7696,67.866,68.2982,999900.0],["2025-08-28",68.583,68.583,67.7187,68.0821,904000.0],["2025-08-29",68.3276,68.7499,67.7973,68.6124,956200.0],["2025-09-02",68.2196,68.7892,67.4732,68.7794,1204800.0],["2025-09-03",69.1035,71.8339,68.7598,71.4803,3896200.0],["2025-09-04",71.7455,72.158,71.3035,71.7651,1755100.0],["2025-09-05",71.7651,72.6294,70.8124,72.4428,2680400.0],["2025-09-08",72.2464,72.6981,71.1464,72.374,2048200.0],["2025-09-09",72.5312,72.7767,71.5982,71.9615,1521400.0],["2025-09-10",71.8437,72.4526,71.4901,72.4035,1087500.0],["2025-09-11",72.3937,73.9848,72.099,73.916,1803000.0],["2025-09-12",73.6607,74.299,73.2482,73.8964,1525000.0],["2025-09-15",73.8669,74.6821,73.4151,73.5624,1324400.0],["2025-09-16",73.8964,73.8964,72.1973,72.8848,1316500.0],["2025-09-17",72.924,74.2892,72.924,73.7589,1342500.0],["2025-09-18",73.7589,75.0357,73.6017,74.8883,1389300.0],["2025-09-19",75.4481,75.6249,73.9553,74.849,4499200.0],["2025-09-22",74.4955,74.9964,73.9455,74.5446,1332200.0],["2025-09-23",74.5249,76.1455,74.5249,75.3303,1259400.0],["2025-09-24",75.3303,76.2339,75.0848,75.458,1609900.0],["2025-09-25",75.399,75.8606,74.9178,75.3303,939700.0],["2025-09-26",75.9294,77.0294,75.9294,76.8624,741700.0],["2025-09-29",77.0589,77.0589,75.7624,76.0374,838300.0],["2025-09-30",76.2142,76.5481,75.4973,76.391,1028200.0],["2025-10-01",75.9785,77.0392,75.6937,76.8624,853200.0],["2025-10-02",76.4794,77.3731,76.2928,77.1964,784400.0],["2025-10-03",77.5008,78.316,77.1964,78.0017,1149600.0],["2025-10-06",78.149,78.5026,76.9705,77.2356,726100.0],["2025-10-07",77.2455,77.874,76.7249,76.8624,653900.0],["2025-10-08",77.3535,77.6187,76.558,77.216,716900.0],["2025-10-09",77.4615,77.7856,75.0258,75.399,1624500.0],["2025-10-10",75.5856,76.1651,74.3383,74.4955,1410100.0],["2025-10-13",74.9571,75.291,73.7392,74.1124,1043600.0],["2025-10-14",73.6999,75.2517,73.6999,75.2419,1093100.0],["2025-10-15",75.1633,75.6839,74.0928,74.574,834400.0],["2025-10-16",74.1223,74.3285,72.2856,72.374,984000.0],["2025-10-17",72.4428,74.1419,72.374,74.1124,1203700.0],["2025-10-20",74.3973,74.7606,73.9651,74.3481,849200.0],["2025-10-21",74.633,75.6053,74.3973,75.2124,963000.0],["2025-10-22",75.2321,75.9883,74.4267,74.849,1058300.0],["2025-10-23",75.1044,75.291,74.5937,75.0455,741400.0],["2025-10-24",75.2233,75.7865,74.9862,75.1739,757300.0],["2025-10-27",75.6383,75.7865,74.838,74.8973,879100.0],["2025-10-28",74.8775,74.9269,73.7313,73.7906,1209800.0],["2025-10-29",73.3262,74.4032,73.2768,73.9684,1609700.0],["2025-10-30",74.008,74.4526,72.5555,72.6246,2214100.0],["2025-10-31",72.6839,72.8025,71.9231,72.5456,1733600.0],["2025-11-03",72.0417,72.8025,71.35,72.0614,2319200.0],["2025-11-04",73.5633,78.0493,73.5633,77.2687,3879900.0],["2025-11-05",77.6738,77.7726,75.3419,75.8557,2494500.0],["2025-11-06",76.0039,76.9031,75.4111,75.8656,1847100.0],["2025-11-07",75.3715,77.4169,74.7392,77.2193,1881700.0],["2025-11-10",77.0908,77.822,76.3596,76.409,918600.0],["2025-11-11",76.3794,76.8734,75.3616,75.4209,882900.0],["2025-11-12",75.4012,77.0315,75.4012,76.4189,863800.0],["2025-11-13",76.2806,77.0711,75.7865,76.083,1137900.0],["2025-11-14",75.8162,76.6561,75.0059,76.0533,812700.0],["2025-11-17",75.7766,75.8853,74.5514,75.0158,1294000.0],["2025-11-18",74.5218,76.0632,74.3439,75.8063,1170900.0],["2025-11-19",75.9347,76.5572,75.2036,75.5889,1305400.0],["2025-11-20",76.3102,76.9525,75.0158,75.3814,1047100.0],["2025-11-21",75.4407,75.9644,74.3637,74.7589,1174300.0],["2025-11-24",74.5909,75.0257,73.9882,74.7589,1465100.0],["2025-11-25",75.3221,76.3794,74.9467,75.6383,1251600.0],["2025-11-26",75.8656,76.083,75.1443,75.4703,1291200.0],["2025-11-28",75.4605,75.9545,75.0059,75.0652,685300.0],["2025-12-01",74.8083,75.2431,74.2155,74.3044,1258300.0],["2025-12-02",74.5909,74.6305,73.1582,73.4151,1272200.0],["2025-12-03",73.4151,73.6325,72.3282,72.6741,1893300.0],["2025-12-04",72.5357,73.0594,72.1602,72.4665,1243300.0],["2025-12-05",74.6799,74.6799,73.2768,73.4052,1320400.0],["2025-12-08",72.8025,73.3163,70.8658,71.9527,1829100.0],["2025-12-09",72.2492,73.0792,71.8243,72.5061,1823200.0],["2025-12-10",72.6444,73.5732,72.1405,73.3756,2458800.0],["2025-12-11",73.593,76.0632,73.3163,75.5889,1826300.0],["2025-12-12",75.8063,76.2707,75.2727,76.2015,1399700.0],["2025-12-15",75.1344,76.824,75.1344,76.1917,1804400.0],["2025-12-16",76.498,76.7351,75.8557,76.5968,1291000.0],["2025-12-17",76.5573,77.3576,76.1719,76.9821,1353300.0],["2025-12-18",76.824,78.6224,76.162,78.5137,1789900.0],["2025-12-19",78.5038,79.2547,77.7528,78.2963,4893000.0],["2025-12-22",78.1184,78.8496,77.5453,77.7528,999900.0],["2025-12-23",78.0295,78.8299,77.7528,78.4445,927800.0],["2025-12-24",78.3358,78.484,77.8813,78.1086,382100.0],["2025-12-26",78.1283,78.3062,77.5157,77.901,467000.0],["2025-12-29",77.9702,78.4149,77.2291,77.6343,688500.0],["2025-12-30",77.6738,77.7825,77.1205,77.3872,634900.0],["2025-12-31",77.4663,77.4663,76.5177,76.577,774000.0],["2026-01-02",76.33,76.6363,75.6186,76.3102,1084200.0],["2026-01-05",75.2925,78.2469,74.9961,77.3774,1281400.0],["2026-01-06",77.1303,78.0394,76.162,77.7232,1299800.0],["2026-01-07",78.0987,78.0987,76.5968,77.4762,1055000.0],["2026-01-08",77.8615,79.4919,77.5157,79.4128,1179500.0],["2026-01-09",79.2943,79.9266,79.2745,79.3338,821500.0],["2026-01-12",79.1955,79.9365,78.4346,79.1065,1055000.0],["2026-01-13",80.0353,80.1934,77.99,78.3852,1263600.0],["2026-01-14",78.5433,79.561,78.0394,78.8694,1483200.0],["2026-01-15",79.0769,79.5907,76.3794,76.4683,2108600.0],["2026-01-16",75.9446,76.4486,74.1759,75.1838,1976000.0],["2026-01-20",74.7787,75.5099,74.3242,74.5811,1590900.0],["2026-01-21",75.2628,75.9249,74.7589,75.7865,978400.0],["2026-01-22",75.5692,76.0335,75.0455,76.0237,889700.0],["2026-01-23",75.6976,75.9446,74.4526,75.1937,686300.0],["2026-01-26",75.3419,76.2608,74.8676,75.4802,760700.0],["2026-01-27",75.3221,75.3221,74.6305,74.9565,915100.0],["2026-01-28",74.749,75.6581,74.3044,75.3814,1009400.0],["2026-01-29",76.1225,76.2806,74.9269,75.3814,1875000.0],["2026-01-30",74.9241,75.8288,74.3078,75.5206,1824200.0],["2026-02-02",75.6001,76.2363,75.2721,76.0176,1242100.0],["2026-02-03",75.9679,76.7433,75.3715,76.1071,1196800.0],["2026-02-04",76.455,77.1807,75.9977,76.5147,1475400.0],["2026-02-05",76.6538,77.9561,75.0931,75.2124,2786300.0],["2026-02-06",70.5203,75.1826,69.5263,74.1189,4505100.0],["2026-02-09",73.9002,75.2621,71.1267,71.2758,2330200.0],["2026-02-10",71.2659,72.2401,70.3116,71.3156,1491000.0],["2026-02-11",71.3355,71.6437,70.0332,70.9876,1989000.0],["2026-02-12",70.9876,71.3753,69.3871,70.4011,1708000.0],["2026-02-13",69.8642,72.0612,69.5461,71.2162,1483100.0],["2026-02-17",71.1267,72.598,71.0572,72.4787,1222000.0],["2026-02-18",72.4389,72.926,71.3156,72.8266,1159600.0],["2026-02-19",72.6576,73.5125,72.3495,73.0354,1174900.0],["2026-02-20",73.602,74.0593,72.2103,73.2143,1535500.0],["2026-02-23",73.5821,74.099,70.2321,70.4209,2130200.0],["2026-02-24",70.4011,71.5542,70.073,71.2162,1604800.0],["2026-02-25",71.415,72.2302,70.2619,72.0512,1462000.0],["2026-02-26",72.9757,73.7909,72.0811,73.3833,1311200.0],["2026-02-27",73.0751,73.0751,70.5104,71.3057,2051300.0],["2026-03-02",71.077,72.26,70.8086,71.6834,1654800.0],["2026-03-03",70.3911,70.918,68.6117,70.242,1461900.0],["2026-03-04",70.1625,72.9857,69.6157,72.9558,1766500.0],["2026-03-05",72.4389,74.0493,71.9021,73.8505,1473600.0],["2026-03-06",72.767,73.2143,71.256,73.0851,1759100.0],["2026-03-09",71.922,72.6377,70.2122,72.5085,1856900.0],["2026-03-10",72.926,73.602,71.1963,72.3495,1672300.0],["2026-03-11",71.9916,73.3038,71.1566,72.0811,2353500.0],["2026-03-12",71.1267,72.7372,70.3613,72.26,1762700.0],["2026-03-13",72.926,72.926,71.5641,71.7331,1298600.0],["2026-03-16",72.0413,72.767,71.594,72.4091,1472200.0],["2026-03-17",73.3535,75.2124,72.0612,74.7452,1868000.0],["2026-03-18",73.9599,74.6458,73.105,73.8008,1895300.0],["2026-03-19",73.5125,73.7809,72.1606,72.5184,1931900.0],["2026-03-20",73.0652,73.3435,71.6536,72.091,11805000.0],["2026-03-23",73.6219,74.1189,72.4091,72.8167,1177300.0],["2026-03-24",72.5184,73.6915,72.3892,73.4032,1321200.0],["2026-03-25",74.0692,74.606,73.0453,74.0593,835900.0],["2026-03-26",74.0096,74.7253,73.6219,74.0096,1000700.0],["2026-03-27",73.9002,73.9002,72.2003,72.4688,1158200.0],["2026-03-30",73.3137,73.3932,71.2957,72.5582,1562200.0],["2026-03-31",73.6418,74.0295,72.3196,72.598,1179900.0],["2026-04-01",73.4131,74.1686,72.4588,73.4231,1911200.0],["2026-04-02",72.9558,73.94,71.8524,73.7312,1112200.0],["2026-04-06",73.5026,75.3914,73.5026,75.3914,879600.0],["2026-04-07",75.1528,75.4709,74.6557,75.2721,813300.0],["2026-04-08",76.1667,77.1807,76.0872,77.0912,1343300.0],["2026-04-09",76.6538,77.1807,76.0276,76.1767,1166800.0],["2026-04-10",75.948,76.465,75.5007,76.2164,846300.0],["2026-04-13",75.6796,76.8825,75.6598,76.7433,883000.0],["2026-04-14",76.5743,77.4591,76.4053,77.0714,704700.0],["2026-04-15",76.8924,78.9601,76.7831,78.4333,1113700.0],["2026-04-16",78.7712,79.318,77.8965,78.5128,1200900.0],["2026-04-17",78.5426,80.0735,78.5426,79.1589,1125600.0],["2026-04-20",78.9402,79.7256,78.6619,78.7613,1126700.0],["2026-04-21",78.9999,79.0098,78.0754,78.3239,1588400.0],["2026-04-22",78.314,78.314,76.0176,76.8725,2572700.0],["2026-04-23",76.9222,78.0853,76.6041,77.3,1723200.0],["2026-04-24",76.92,77.49,76.68,77.48,1224500.0],["2026-04-27",77.28,78.06,77.12,77.13,1311700.0],["2026-04-28",77.69,78.39,77.28,77.82,1742300.0],["2026-04-29",80.0,81.89,79.29,81.29,2395800.0],["2026-04-30",80.14,81.2,79.83,80.38,2101800.0],["2026-05-01",80.1,81.41,79.9,80.84,1473500.0],["2026-05-04",80.43,81.72,80.02,80.24,949800.0],["2026-05-05",80.65,81.7,80.18,80.83,1017700.0],["2026-05-06",80.99,82.21,80.25,80.29,1159700.0],["2026-05-07",80.22,80.71,79.41,80.32,1335600.0],["2026-05-08",80.51,81.58,79.93,80.88,1161300.0],["2026-05-11",81.14,81.86,80.77,81.51,1410400.0],["2026-05-12",80.06,82.0,80.06,81.16,988000.0],["2026-05-13",80.89,81.44,80.1,80.43,919400.0],["2026-05-14",80.43,81.5,80.43,80.9,819600.0],["2026-05-15",81.03,81.87,80.78,81.64,1140700.0],["2026-05-18",81.72,83.46,81.72,82.77,1121600.0],["2026-05-19",82.83,83.24,81.72,82.23,984600.0],["2026-05-20",82.44,84.04,81.87,83.83,1108200.0],["2026-05-21",83.86,85.27,83.02,84.49,1389000.0],["2026-05-22",84.78,84.99,84.14,84.52,913400.0],["2026-05-26",83.88,84.9,83.32,84.42,889300.0],["2026-05-27",84.1,84.62,83.34,83.41,1192600.0],["2026-05-28",82.7,83.18,82.23,82.45,973500.0],["2026-05-29",82.34,84.26,82.34,83.23,1589600.0],["2026-06-01",82.93,84.11,82.56,83.43,1039600.0],["2026-06-02",83.03,85.06,83.03,84.17,1046200.0],["2026-06-03",84.55,84.55,82.61,83.51,867900.0],["2026-06-04",84.33,85.39,84.24,84.91,963300.0],["2026-06-05",85.41,86.88,85.32,86.84,1169300.0],["2026-06-08",86.34,87.81,86.01,87.02,1423100.0],["2026-06-09",87.31,88.92,87.11,88.0,1711600.0],["2026-06-10",88.68,91.36,88.01,90.68,2085000.0],["2026-06-11",91.35,92.0,90.84,91.71,1462900.0],["2026-06-12",91.99,92.97,91.57,92.73,1789500.0],["2026-06-15",92.45,93.22,91.54,91.82,1291900.0],["2026-06-16",92.42,92.89,91.39,92.3,1362500.0],["2026-06-17",91.96,92.72,91.26,91.62,1349800.0],["2026-06-18",91.98,92.57,89.61,89.98,5940700.0],["2026-06-22",90.33,91.38,90.05,90.58,1323700.0],["2026-06-23",90.79,91.47,90.25,91.34,1222000.0],["2026-06-24",91.34,91.34,88.55,88.65,1343800.0],["2026-06-25",88.84,89.75,87.48,88.92,1090300.0],["2026-06-26",89.51,90.12,88.78,90.12,1626200.0],["2026-06-29",89.33,89.88,88.57,89.67,1265100.0],["2026-06-30",89.43,90.57,88.95,89.4,1195200.0],["2026-07-01",89.93,92.11,89.66,91.4,1343200.0],["2026-07-02",91.78,92.36,90.43,92.34,926400.0],["2026-07-06",91.99,91.99,85.51,89.51,2744440.37561],["2026-07-07",90.22,90.9,89.04,89.2,2091723.88192],["2026-07-08",89.72,89.73,87.46,87.74,1322169.505687],["2026-07-09",87.85,88.54,87.09,88.44,1334630.558482],["2026-07-10",88.62,88.8,87.435,87.5,1314763.660512],["2026-07-13",88.23,89.54,87.75,89.41,1349229.684622],["2026-07-14",89.02,89.78,88.035,88.47,1520093.406595],["2026-07-15",88.11,89.35,87.76,89,1335655.440433],["2026-07-16",89.16,89.99,88.535,89.57,819738.551024],["2026-07-17",89.5,90.41,88.63,89.05,1148399.543274],["2026-07-20",89.03,89.59,88.64,88.85,781737.440614],["2026-07-21",88.19,89.03,87.785,88.38,953443.176777],["2026-07-22",88.54,88.67,87.45,87.79,749055.929502],["2026-07-23",87.14,87.205,85.47,86.45,1983510.854393],["2026-07-24",85.25,86.74,84.67,86.22,1410995.59785],["2026-07-27",86.59,87.57,85.57,86.42,2317603.26931],["2026-07-28",86.65,88.185,86.6,87.93,1932872.504857],["2026-07-29",83.5,84.985,82.115,83.63,2760751.946179],["2026-07-30",82.74,86.89,82.7,86.77,2436966.581308],["2026-07-31",86.84,86.84,85.32,86.11,1391580.043405],["2026-08-03",86.07,91.085,85.94,90.11,2112559.706359],["2026-08-04",89.87,91.5,89.19,91.39,1349319.886174],["2026-08-05",91.3,91.3,88.32,89.08,1753394.648089],["2026-08-06",89.69,90.385,89.02,89.81,926097.674125],["2026-08-07",89.56,90.71,88.87,90.56,1448351.769842],["2026-08-10",90.35,91.36,89.795,91.28,119425.260672],["2026-08-11",90.74,91.525,89.8,89.85,1513708.303371],["2026-08-12",89.87,91.99,89.87,91.79,1371952.375831],["2026-08-13",92.64,94.55,92.3501,92.7,1025492.519138],["2026-08-14",92.81,94.06,92.6,93.33,1248153.767546]]}