{"t":"WM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1988-06-22",2.5541,2.6232,2.5541,2.5541,18200.0],["1988-06-23",2.4851,2.4851,2.347,2.347,51100.0],["1988-06-24",2.4161,2.4161,2.4161,2.4161,11800.0],["1988-06-27",2.4161,2.4161,2.347,2.347,13200.0],["1988-06-28",2.347,2.347,2.209,2.209,16200.0],["1988-06-29",2.278,2.347,2.278,2.278,8900.0],["1988-06-30",2.4161,2.4851,2.4161,2.4161,47300.0],["1988-07-01",2.6232,2.6922,2.6232,2.6232,29100.0],["1988-07-05",2.6232,2.6922,2.5541,2.5541,14000.0],["1988-07-06",2.5541,2.5541,2.4851,2.4851,20000.0],["1988-07-07",2.4851,2.5541,2.4851,2.4851,6900.0],["1988-07-08",2.4851,2.4851,2.4161,2.4161,9300.0],["1988-07-11",2.4161,2.4851,2.4161,2.4161,31400.0],["1988-07-12",2.4161,2.5541,2.4161,2.4161,3600.0],["1988-07-13",2.4851,2.5541,2.4851,2.4851,2800.0],["1988-07-14",2.4851,2.5541,2.4161,2.4161,26400.0],["1988-07-15",2.4161,2.5541,2.4161,2.4161,13000.0],["1988-07-18",2.4161,2.4851,2.347,2.347,10500.0],["1988-07-19",2.347,2.4161,2.278,2.278,7500.0],["1988-07-20",2.278,2.278,2.1399,2.1399,31400.0],["1988-07-21",2.209,2.278,2.209,2.209,13200.0],["1988-07-22",2.209,2.278,2.1399,2.1399,21100.0],["1988-07-25",2.1399,2.278,2.1399,2.1399,2000.0],["1988-07-26",2.1399,2.209,2.1399,2.1399,26900.0],["1988-07-27",2.1399,2.209,2.1399,2.1399,1900.0],["1988-07-28",2.1399,2.209,2.1399,2.1399,10300.0],["1988-07-29",2.1399,2.209,2.1399,2.1399,14200.0],["1988-08-01",2.209,2.278,2.209,2.209,19700.0],["1988-08-02",2.209,2.278,2.1399,2.1399,17500.0],["1988-08-03",2.1399,2.209,2.0709,2.0709,33600.0],["1988-08-04",2.0709,2.1399,2.0019,2.0019,1300.0],["1988-08-05",2.0709,2.1399,2.0709,2.0709,2900.0],["1988-08-08",2.0709,2.1399,2.0709,2.0709,9400.0],["1988-08-09",2.0019,2.0019,1.9329,1.9329,26000.0],["1988-08-10",1.8638,1.8638,1.7948,1.7948,41100.0],["1988-08-11",1.8638,1.9329,1.8638,1.8638,8900.0],["1988-08-12",1.8638,1.9329,1.8638,1.8638,2000.0],["1988-08-15",1.8638,1.8638,1.7948,1.7948,12500.0],["1988-08-16",1.7948,1.8638,1.7258,1.7258,13700.0],["1988-08-17",1.5877,1.5877,1.5187,1.5187,43200.0],["1988-08-18",1.5187,1.5877,1.5187,1.5187,15500.0],["1988-08-19",1.5187,1.5877,1.5187,1.5187,13400.0],["1988-08-22",1.5187,1.5187,1.4496,1.4496,12400.0],["1988-08-23",1.5187,1.5877,1.5187,1.5187,21500.0],["1988-08-24",1.5187,1.5187,1.4496,1.4496,5500.0],["1988-08-25",1.4496,1.5187,1.4496,1.4496,800.0],["1988-08-26",1.5877,1.5877,1.5877,1.5877,14500.0],["1988-08-29",1.5877,1.5877,1.5187,1.5187,3900.0],["1988-08-30",1.5187,1.5877,1.5187,1.5187,1000.0],["1988-08-31",1.5187,1.5877,1.5187,1.5187,6200.0],["1988-09-01",1.5187,1.5187,1.5187,1.5187,0.0],["1988-09-02",1.5187,1.5877,1.5187,1.5187,400.0],["1988-09-06",1.5187,1.5877,1.5187,1.5187,7300.0],["1988-09-07",1.3806,1.3806,1.3116,1.3116,16400.0],["1988-09-08",1.5877,1.6567,1.5877,1.5877,102000.0],["1988-09-09",1.7948,1.7948,1.7948,1.7948,143900.0],["1988-09-12",1.7948,1.7948,1.7258,1.7258,10300.0],["1988-09-13",1.6567,1.6567,1.5877,1.5877,15500.0],["1988-09-14",1.6567,1.7258,1.6567,1.6567,18700.0],["1988-09-15",1.6567,1.6567,1.6567,1.6567,11100.0],["1988-09-16",1.7258,1.7258,1.7258,1.7258,11500.0],["1988-09-19",1.7258,1.7258,1.6567,1.6567,13100.0],["1988-09-20",1.6567,1.7258,1.6567,1.6567,7000.0],["1988-09-21",1.6567,1.7258,1.6567,1.6567,6700.0],["1988-09-22",1.6567,1.6567,1.5877,1.5877,9900.0],["1988-09-23",1.5877,1.6567,1.5877,1.5877,5900.0],["1988-09-26",1.5877,1.6567,1.5877,1.5877,2300.0],["1988-09-27",1.5877,1.6567,1.5187,1.5187,12400.0],["1988-09-28",1.5187,1.6567,1.5187,1.5187,2500.0],["1988-09-29",1.5187,1.5877,1.5187,1.5187,5600.0],["1988-09-30",1.5187,1.5187,1.4496,1.4496,17600.0],["1988-10-03",1.4496,1.5187,1.3806,1.3806,15500.0],["1988-10-04",1.4496,1.5187,1.4496,1.4496,2900.0],["1988-10-05",1.4496,1.5187,1.3806,1.3806,8600.0],["1988-10-06",1.4496,1.4496,1.4496,1.4496,19800.0],["1988-10-07",1.4496,1.4496,1.3806,1.3806,19100.0],["1988-10-10",1.3806,1.3806,1.3116,1.3116,25600.0],["1988-10-11",1.3116,1.3806,1.3116,1.3116,69700.0],["1988-10-12",1.3116,1.3806,1.3116,1.3116,7100.0],["1988-10-13",1.3116,1.3116,1.2426,1.2426,22500.0],["1988-10-14",1.3116,1.3806,1.3116,1.3116,12700.0],["1988-10-17",1.3116,1.3116,1.2426,1.2426,17200.0],["1988-10-18",1.2426,1.3116,1.2426,1.2426,7100.0],["1988-10-19",1.2426,1.2426,1.2426,1.2426,11100.0],["1988-10-20",1.3116,1.3806,1.3116,1.3116,13000.0],["1988-10-21",1.3116,1.3116,1.3116,1.3116,11400.0],["1988-10-24",1.3116,1.3116,1.2426,1.2426,18300.0],["1988-10-25",1.2426,1.3116,1.2426,1.2426,28700.0],["1988-10-26",1.2426,1.3116,1.2426,1.2426,5800.0],["1988-10-27",1.2426,1.3116,1.2426,1.2426,11200.0],["1988-10-28",1.3116,1.3116,1.3116,1.3116,26800.0],["1988-10-31",1.4496,1.5187,1.4496,1.4496,50000.0],["1988-11-01",1.6567,1.7258,1.6567,1.6567,69000.0],["1988-11-02",1.6567,1.7258,1.6567,1.6567,47500.0],["1988-11-03",1.7948,1.8638,1.7948,1.7948,39400.0],["1988-11-04",1.7948,1.8638,1.7948,1.7948,32000.0],["1988-11-07",1.7258,1.7258,1.7258,1.7258,33800.0],["1988-11-08",1.6567,1.6567,1.6567,1.6567,23500.0],["1988-11-09",1.6567,1.6567,1.5877,1.5877,36000.0],["1988-11-10",1.5877,1.5877,1.5187,1.5187,19200.0],["1988-11-11",1.5187,1.5187,1.4496,1.4496,44400.0],["1988-11-14",1.4496,1.5187,1.4496,1.4496,14600.0],["1988-11-15",1.4496,1.5187,1.4496,1.4496,31000.0],["1988-11-16",1.5187,1.5877,1.5187,1.5187,31400.0],["1988-11-17",1.5187,1.5187,1.5187,1.5187,19100.0],["1988-11-18",1.5187,1.5187,1.4496,1.4496,10800.0],["1988-11-21",1.4496,1.4496,1.4496,1.4496,13100.0],["1988-11-22",1.4496,1.4496,1.4496,1.4496,0.0],["1988-11-23",1.4496,1.4496,1.4496,1.4496,2000.0],["1988-11-25",1.4496,1.4496,1.4496,1.4496,500.0],["1988-11-28",1.4496,1.4496,1.4496,1.4496,0.0],["1988-11-29",1.4496,1.4496,1.3806,1.3806,5900.0],["1988-11-30",1.4496,1.4496,1.4496,1.4496,15200.0],["1988-12-01",1.4496,1.4496,1.4496,1.4496,16600.0],["1988-12-02",1.4496,1.4496,1.3806,1.3806,3600.0],["1988-12-05",1.3806,1.3806,1.3806,1.3806,0.0],["1988-12-06",1.3806,1.3806,1.3806,1.3806,0.0],["1988-12-07",1.3806,1.4496,1.3806,1.3806,3600.0],["1988-12-08",1.3806,1.4496,1.3806,1.3806,3400.0],["1988-12-09",1.3806,1.4496,1.3116,1.3116,9300.0],["1988-12-12",1.3116,1.3806,1.3116,1.3116,600.0],["1988-12-13",1.3116,1.3806,1.3116,1.3116,3300.0],["1988-12-14",1.3116,1.3116,1.2426,1.2426,13500.0],["1988-12-15",1.2426,1.3116,1.2426,1.2426,9700.0],["1988-12-16",1.3116,1.3116,1.3116,1.3116,14400.0],["1988-12-19",1.3116,1.3116,1.2426,1.2426,7600.0],["1988-12-20",1.2426,1.3116,1.2426,1.2426,9800.0],["1988-12-21",1.2426,1.3116,1.2426,1.2426,9100.0],["1988-12-22",1.2426,1.3116,1.2426,1.2426,9000.0],["1988-12-23",1.3116,1.3806,1.3116,1.3116,8800.0],["1988-12-27",1.3116,1.3806,1.3116,1.3116,7600.0],["1988-12-28",1.3806,1.3806,1.3806,1.3806,12100.0],["1988-12-29",1.3806,1.4496,1.3806,1.3806,22000.0],["1988-12-30",1.3806,1.3806,1.3116,1.3116,12300.0],["1989-01-03",1.3116,1.3806,1.3116,1.3116,600.0],["1989-01-04",1.3116,1.3806,1.3116,1.3116,10700.0],["1989-01-05",1.3806,1.4496,1.3806,1.3806,7300.0],["1989-01-06",1.3806,1.4496,1.3806,1.3806,9500.0],["1989-01-09",1.3806,1.4496,1.3806,1.3806,5500.0],["1989-01-10",1.5187,1.5877,1.5187,1.5187,46500.0],["1989-01-11",1.7258,1.7948,1.7258,1.7258,44900.0],["1989-01-12",1.7258,1.7948,1.7258,1.7258,37000.0],["1989-01-13",1.7258,1.7258,1.6567,1.6567,24200.0],["1989-01-16",1.6567,1.6567,1.6567,1.6567,14000.0],["1989-01-17",1.6567,1.6567,1.5877,1.5877,13300.0],["1989-01-18",1.5877,1.6567,1.5877,1.5877,6000.0],["1989-01-19",1.5877,1.6567,1.5877,1.5877,7500.0],["1989-01-20",1.6567,1.7258,1.6567,1.6567,6700.0],["1989-01-23",1.6567,1.7258,1.6567,1.6567,4400.0],["1989-01-24",1.6567,1.6567,1.6567,1.6567,500.0],["1989-01-25",1.6567,1.6567,1.5877,1.5877,3400.0],["1989-01-26",1.6567,1.6567,1.6567,1.6567,11300.0],["1989-01-27",1.6567,1.7258,1.6567,1.6567,8200.0],["1989-01-30",1.6567,1.7948,1.6567,1.6567,42900.0],["1989-01-31",1.6567,1.7258,1.6567,1.6567,6500.0],["1989-02-01",1.7258,1.7948,1.7258,1.7258,7700.0],["1989-02-02",1.7258,1.7948,1.7258,1.7258,5200.0],["1989-02-03",1.7258,1.7948,1.7258,1.7258,10100.0],["1989-02-06",1.7258,1.7948,1.7258,1.7258,1200.0],["1989-02-07",1.7258,1.7258,1.7258,1.7258,17700.0],["1989-02-08",1.7258,1.7258,1.6567,1.6567,16400.0],["1989-02-09",1.6567,1.7258,1.5877,1.5877,12900.0],["1989-02-10",1.5877,1.5877,1.5187,1.5187,15000.0],["1989-02-13",1.4496,1.4496,1.4496,1.4496,20400.0],["1989-02-14",1.4496,1.4496,1.4496,1.4496,26500.0],["1989-02-15",1.4496,1.4496,1.4496,1.4496,600.0],["1989-02-16",1.4496,1.4496,1.4496,1.4496,4000.0],["1989-02-17",1.4496,1.4496,1.4496,1.4496,100.0],["1989-02-21",1.4496,1.4496,1.4496,1.4496,7200.0],["1989-02-22",1.4496,1.4496,1.4496,1.4496,6200.0],["1989-02-23",1.4496,1.4496,1.4496,1.4496,3000.0],["1989-02-24",1.4496,1.4496,1.3806,1.3806,2200.0],["1989-02-27",1.3806,1.3806,1.3116,1.3116,12700.0],["1989-02-28",1.3116,1.3116,1.3116,1.3116,15400.0],["1989-03-01",1.3116,1.3116,1.3116,1.3116,8300.0],["1989-03-02",1.3116,1.3116,1.3116,1.3116,5300.0],["1989-03-03",1.3806,1.4496,1.3806,1.3806,19100.0],["1989-03-06",1.3806,1.4496,1.3806,1.3806,1300.0],["1989-03-07",1.3806,1.3806,1.3116,1.3116,11600.0],["1989-03-08",1.3116,1.3806,1.3116,1.3116,11800.0],["1989-03-09",1.3116,1.3806,1.3116,1.3116,600.0],["1989-03-10",1.3116,1.3806,1.3116,1.3116,9000.0],["1989-03-13",1.3116,1.3116,1.3116,1.3116,6700.0],["1989-03-14",1.3116,1.3116,1.2426,1.2426,11100.0],["1989-03-15",1.2426,1.3116,1.2426,1.2426,2800.0],["1989-03-16",1.3806,1.3806,1.3806,1.3806,19000.0],["1989-03-17",1.3806,1.4496,1.3806,1.3806,8700.0],["1989-03-20",1.3806,1.3806,1.3116,1.3116,12400.0],["1989-03-21",1.3806,1.4496,1.3806,1.3806,22000.0],["1989-03-22",1.4496,1.5877,1.4496,1.4496,27700.0],["1989-03-23",1.7258,1.7258,1.7258,1.7258,47000.0],["1989-03-27",1.7258,1.7258,1.7258,1.7258,39100.0],["1989-03-28",1.6567,1.6567,1.5877,1.5877,9900.0],["1989-03-29",1.5877,1.6567,1.5877,1.5877,6700.0],["1989-03-30",1.5877,1.6567,1.5877,1.5877,16500.0],["1989-03-31",1.5877,1.6567,1.5877,1.5877,12000.0],["1989-04-03",1.5877,1.6567,1.5877,1.5877,2000.0],["1989-04-04",1.5877,1.6567,1.5877,1.5877,5900.0],["1989-04-05",1.5877,1.5877,1.5187,1.5187,4700.0],["1989-04-06",1.5187,1.5877,1.5187,1.5187,8000.0],["1989-04-07",1.5187,1.5877,1.4496,1.4496,3200.0],["1989-04-10",1.4496,1.4496,1.4496,1.4496,0.0],["1989-04-11",1.5187,1.6567,1.5187,1.5187,10800.0],["1989-04-12",1.5187,1.6567,1.5187,1.5187,4500.0],["1989-04-13",1.6567,1.7258,1.6567,1.6567,27200.0],["1989-04-14",1.6567,1.7258,1.6567,1.6567,22100.0],["1989-04-17",1.6567,1.6567,1.5877,1.5877,14000.0],["1989-04-18",1.5877,1.6567,1.5877,1.5877,6500.0],["1989-04-19",1.5877,1.6567,1.5877,1.5877,8600.0],["1989-04-20",1.5877,1.6567,1.5877,1.5877,11500.0],["1989-04-21",1.5877,1.6567,1.5877,1.5877,7700.0],["1989-04-24",1.5877,1.6567,1.5187,1.5187,8300.0],["1989-04-25",1.5187,1.5877,1.5187,1.5187,7400.0],["1989-04-26",1.5187,1.5187,1.4496,1.4496,11700.0],["1989-04-27",1.4496,1.5187,1.4496,1.4496,2400.0],["1989-04-28",1.4496,1.5187,1.4496,1.4496,11100.0],["1989-05-01",1.4496,1.4496,1.3806,1.3806,8300.0],["1989-05-02",1.3806,1.4496,1.3806,1.3806,1000.0],["1989-05-03",1.3806,1.3806,1.3806,1.3806,10000.0],["1989-05-04",1.3806,1.4496,1.3806,1.3806,6400.0],["1989-05-05",1.3806,1.4496,1.3806,1.3806,6300.0],["1989-05-08",1.3806,1.3806,1.3806,1.3806,400.0],["1989-05-09",1.3806,1.3806,1.3806,1.3806,1100.0],["1989-05-10",1.3806,1.3806,1.3116,1.3116,1100.0],["1989-05-11",1.3116,1.3806,1.3116,1.3116,1200.0],["1989-05-12",1.3116,1.3806,1.3116,1.3116,3900.0],["1989-05-15",1.3116,1.3806,1.3116,1.3116,2800.0],["1989-05-16",1.3116,1.3806,1.3116,1.3116,1000.0],["1989-05-17",1.3116,1.3806,1.3116,1.3116,9300.0],["1989-05-18",1.3116,1.3116,1.3116,1.3116,19100.0],["1989-05-19",1.3116,1.3116,1.3116,1.3116,8700.0],["1989-05-22",1.3116,1.3806,1.3116,1.3116,2000.0],["1989-05-23",1.3116,1.3806,1.3116,1.3116,1700.0],["1989-05-24",1.3806,1.3806,1.3806,1.3806,5200.0],["1989-05-25",1.3806,1.3806,1.3806,1.3806,4000.0],["1989-05-26",1.3806,1.3806,1.3806,1.3806,3000.0],["1989-05-30",1.3806,1.3806,1.3116,1.3116,8200.0],["1989-05-31",1.3116,1.3806,1.3116,1.3116,10200.0],["1989-06-01",1.3116,1.3806,1.3116,1.3116,4300.0],["1989-06-02",1.3116,1.3116,1.2426,1.2426,14200.0],["1989-06-05",1.2426,1.3116,1.2426,1.2426,1000.0],["1989-06-06",1.2426,1.3116,1.2426,1.2426,1500.0],["1989-06-07",1.2426,1.2426,1.2426,1.2426,6600.0],["1989-06-08",1.2426,1.2426,1.2426,1.2426,2200.0],["1989-06-09",1.2425,1.2425,1.1735,1.1735,6400.0],["1989-06-12",1.1735,1.2425,1.1735,1.1735,1700.0],["1989-06-13",1.1735,1.2425,1.1735,1.1735,4100.0],["1989-06-14",1.1735,1.3116,1.1735,1.1735,4200.0],["1989-06-15",1.1735,1.2425,1.1735,1.1735,13800.0],["1989-06-16",1.1735,1.2425,1.1735,1.1735,1000.0],["1989-06-19",1.1735,1.2425,1.1735,1.1735,14300.0],["1989-06-20",1.1735,1.2425,1.1735,1.1735,4500.0],["1989-06-21",1.1045,1.1045,1.0355,1.0355,26200.0],["1989-06-22",1.0355,1.1045,1.0355,1.0355,2400.0],["1989-06-23",1.0355,1.1045,1.0355,1.0355,6300.0],["1989-06-26",1.0355,1.1045,1.0355,1.0355,100.0],["1989-06-27",1.0355,1.0355,1.0355,1.0355,0.0],["1989-06-28",1.0355,1.0355,1.0355,1.0355,0.0],["1989-06-29",1.0355,1.1045,1.0355,1.0355,1700.0],["1989-06-30",1.0355,1.1045,1.0355,1.0355,4500.0],["1989-07-03",1.0355,1.1045,1.0355,1.0355,1000.0],["1989-07-05",1.0355,1.1045,1.0355,1.0355,7100.0],["1989-07-06",1.0355,1.0355,1.0355,1.0355,0.0],["1989-07-07",1.0355,1.1045,1.0355,1.0355,6500.0],["1989-07-10",1.0355,1.1045,1.0355,1.0355,3600.0],["1989-07-11",1.0355,1.1045,1.0355,1.0355,1100.0],["1989-07-12",1.0355,1.1045,1.0355,1.0355,900.0],["1989-07-13",1.1045,1.1735,1.1045,1.1045,6300.0],["1989-07-14",1.1045,1.1735,1.1045,1.1045,5000.0],["1989-07-17",1.1045,1.1735,1.1045,1.1045,19000.0],["1989-07-18",1.1045,1.1735,1.1045,1.1045,5000.0],["1989-07-19",1.1045,1.1735,1.0355,1.0355,14000.0],["1989-07-20",1.0355,1.1045,1.0355,1.0355,2200.0],["1989-07-21",1.0355,1.1045,0.9664,0.9664,7200.0],["1989-07-24",0.9664,1.1045,0.9664,0.9664,3800.0],["1989-07-25",0.9664,1.1735,0.9664,0.9664,1500.0],["1989-07-26",1.0355,1.1735,1.0355,1.0355,3800.0],["1989-07-27",1.0355,1.1735,1.0355,1.0355,1000.0],["1989-07-28",1.0355,1.1735,1.0355,1.0355,3200.0],["1989-07-31",1.0355,1.1045,1.0355,1.0355,5900.0],["1989-08-01",1.0355,1.1045,1.0355,1.0355,2500.0],["1989-08-02",1.0355,1.1045,1.0355,1.0355,3900.0],["1989-08-03",1.0355,1.1045,1.0355,1.0355,3300.0],["1989-08-04",1.0355,1.1045,1.0355,1.0355,2800.0],["1989-08-07",1.0355,1.1045,1.0355,1.0355,5000.0],["1989-08-08",1.1045,1.1045,1.1045,1.1045,24900.0],["1989-08-09",1.1045,1.1045,1.0355,1.0355,16000.0],["1989-08-10",1.0355,1.1045,1.0355,1.0355,3000.0],["1989-08-11",1.0355,1.1045,1.0355,1.0355,1500.0],["1989-08-14",1.0355,1.1045,1.0355,1.0355,12800.0],["1989-08-15",1.0355,1.0355,1.0355,1.0355,9500.0],["1989-08-16",1.0355,1.1045,0.9664,0.9664,6200.0],["1989-08-17",0.9664,1.0355,0.9664,0.9664,9000.0],["1989-08-18",0.8974,0.8974,0.8974,0.8974,29300.0],["1989-08-21",0.9664,0.9664,0.9664,0.9664,14400.0],["1989-08-22",0.9664,1.0355,0.9664,0.9664,45300.0],["1989-08-23",0.9664,1.0355,0.9664,0.9664,37700.0],["1989-08-24",0.9664,1.0355,0.8974,0.8974,63500.0],["1989-08-25",0.9664,1.0355,0.9664,0.9664,11400.0],["1989-08-28",0.9664,1.0355,0.9664,0.9664,11900.0],["1989-08-29",0.9664,1.0355,0.9664,0.9664,2000.0],["1989-08-30",0.9664,1.0355,0.9664,0.9664,8200.0],["1989-08-31",0.9664,1.0355,0.9664,0.9664,5500.0],["1989-09-01",0.9664,1.0355,0.9664,0.9664,1700.0],["1989-09-05",0.9664,1.1045,0.9664,0.9664,12800.0],["1989-09-06",0.9664,1.1045,0.9664,0.9664,9700.0],["1989-09-07",0.9664,1.0355,0.9664,0.9664,9000.0],["1989-09-08",1.0355,1.1045,1.0355,1.0355,4500.0],["1989-09-11",1.0355,1.1045,1.0355,1.0355,9600.0],["1989-09-12",1.0355,1.0355,1.0355,1.0355,10400.0],["1989-09-13",1.0355,1.0355,0.9664,0.9664,8600.0],["1989-09-14",0.9664,1.0355,0.9664,0.9664,3900.0],["1989-09-15",0.9664,1.0355,0.9664,0.9664,8400.0],["1989-09-18",0.9664,1.0355,0.9664,0.9664,600.0],["1989-09-19",0.9664,0.9664,0.8974,0.8974,14900.0],["1989-09-20",0.8974,0.9664,0.8974,0.8974,6400.0],["1989-09-21",0.8974,0.8974,0.8284,0.8284,31800.0],["1989-09-22",0.8284,0.8974,0.8284,0.8284,14000.0],["1989-09-25",0.8974,0.8974,0.8974,0.8974,6900.0],["1989-09-26",0.8974,0.8974,0.8974,0.8974,1000.0],["1989-09-27",0.8974,0.8974,0.8974,0.8974,22000.0],["1989-09-28",0.8974,0.9664,0.8974,0.8974,18000.0],["1989-09-29",1.1045,1.2426,1.1045,1.1045,31500.0],["1989-10-02",1.3116,1.3806,1.3116,1.3116,54100.0],["1989-10-03",1.3806,1.4496,1.3806,1.3806,34500.0],["1989-10-04",1.3116,1.3116,1.2426,1.2426,69200.0],["1989-10-05",1.2426,1.3116,1.2426,1.2426,10700.0],["1989-10-06",1.3806,1.4496,1.3806,1.3806,76900.0],["1989-10-09",1.3116,1.3116,1.3116,1.3116,72200.0],["1989-10-10",1.2425,1.2425,1.1735,1.1735,63400.0],["1989-10-11",1.1735,1.2425,1.1735,1.1735,22200.0],["1989-10-12",1.1735,1.2425,1.1735,1.1735,3000.0],["1989-10-13",1.1735,1.1735,1.1045,1.1045,19900.0],["1989-10-16",1.1045,1.1045,1.0355,1.0355,3400.0],["1989-10-17",1.1045,1.2426,1.1045,1.1045,5800.0],["1989-10-18",1.1045,1.2426,1.1045,1.1045,6100.0],["1989-10-19",1.1735,1.2425,1.1735,1.1735,1300.0],["1989-10-20",1.1735,1.2426,1.1045,1.1045,1700.0],["1989-10-23",1.1045,1.1735,1.1045,1.1045,1300.0],["1989-10-24",1.1045,1.1735,1.1045,1.1045,500.0],["1989-10-25",1.1045,1.1735,1.1045,1.1045,1000.0],["1989-10-26",1.1045,1.1045,1.1045,1.1045,0.0],["1989-10-27",1.1045,1.1735,1.0355,1.0355,6000.0],["1989-10-30",1.0355,1.1045,1.0355,1.0355,1000.0],["1989-10-31",1.0355,1.1735,1.0355,1.0355,1000.0],["1989-11-01",1.0355,1.1045,1.0355,1.0355,100.0],["1989-11-02",1.0355,1.1045,1.0355,1.0355,400.0],["1989-11-03",1.0355,1.0355,1.0355,1.0355,0.0],["1989-11-06",1.0355,1.1045,1.0355,1.0355,1000.0],["1989-11-07",1.0355,1.1045,1.0355,1.0355,3000.0],["1989-11-08",1.0355,1.1045,1.0355,1.0355,1100.0],["1989-11-09",1.0355,1.0355,0.9664,0.9664,2000.0],["1989-11-10",0.9664,1.0355,0.9664,0.9664,5700.0],["1989-11-13",0.9664,0.9664,0.9664,0.9664,0.0],["1989-11-14",0.9664,0.9664,0.9664,0.9664,0.0],["1989-11-15",0.9664,1.0355,0.9664,0.9664,1200.0],["1989-11-16",0.9664,1.0355,0.9664,0.9664,3100.0],["1989-11-17",0.9664,1.0355,0.9664,0.9664,300.0],["1989-11-20",1.0355,1.1045,1.0355,1.0355,1000.0],["1989-11-21",1.0355,1.1045,1.0355,1.0355,10100.0],["1989-11-22",1.0355,1.1045,1.0355,1.0355,3400.0],["1989-11-24",1.0355,1.0355,1.0355,1.0355,0.0],["1989-11-27",1.0355,1.1045,1.0355,1.0355,14100.0],["1989-11-28",1.0355,1.1045,1.0355,1.0355,200.0],["1989-11-29",1.1045,1.1735,1.1045,1.1045,6500.0],["1989-11-30",1.1045,1.1735,1.1045,1.1045,4100.0],["1989-12-01",1.1045,1.1045,1.1045,1.1045,0.0],["1989-12-04",1.1045,1.1735,1.1045,1.1045,9800.0],["1989-12-05",1.1045,1.1735,1.1045,1.1045,12800.0],["1989-12-06",1.1045,1.1735,1.1045,1.1045,400.0],["1989-12-07",1.1045,1.1735,1.1045,1.1045,5300.0],["1989-12-08",1.1045,1.1735,1.1045,1.1045,2200.0],["1989-12-11",1.1045,1.1045,1.1045,1.1045,0.0],["1989-12-12",1.1045,1.1735,1.1045,1.1045,4400.0],["1989-12-13",1.1045,1.1735,1.1045,1.1045,2900.0],["1989-12-14",1.1045,1.1735,1.1045,1.1045,7000.0],["1989-12-15",1.1045,1.1045,1.0355,1.0355,2100.0],["1989-12-18",1.0355,1.0355,0.9664,0.9664,7100.0],["1989-12-19",1.0355,1.0355,1.0355,1.0355,4000.0],["1989-12-20",0.9664,0.9664,0.9664,0.9664,4500.0],["1989-12-21",0.9664,0.9664,0.8974,0.8974,18300.0],["1989-12-22",0.8974,0.8974,0.8284,0.8284,36000.0],["1989-12-26",0.8284,0.8974,0.8284,0.8284,1000.0],["1989-12-27",0.8284,0.8974,0.8284,0.8284,3000.0],["1989-12-28",0.8284,0.8974,0.8284,0.8284,4200.0],["1989-12-29",0.8284,0.9664,0.8284,0.8284,6500.0],["1990-01-02",0.8284,0.8284,0.8284,0.8284,0.0],["1990-01-03",0.8284,0.9664,0.8284,0.8284,14000.0],["1990-01-04",0.8284,0.8974,0.8284,0.8284,4000.0],["1990-01-05",0.8974,0.9664,0.8974,0.8974,6000.0],["1990-01-08",0.8974,0.9664,0.8974,0.8974,6000.0],["1990-01-09",0.8974,0.9664,0.8284,0.8284,4000.0],["1990-01-10",0.8284,0.9664,0.8284,0.8284,3000.0],["1990-01-11",0.8284,0.9664,0.8284,0.8284,1000.0],["1990-01-12",0.8284,0.9664,0.8284,0.8284,1200.0],["1990-01-15",0.8974,0.8974,0.8974,0.8974,2500.0],["1990-01-16",0.8974,0.8974,0.8284,0.8284,3500.0],["1990-01-17",0.8974,0.9664,0.8974,0.8974,27500.0],["1990-01-18",0.8974,0.9664,0.8974,0.8974,11600.0],["1990-01-19",0.8974,0.9664,0.8974,0.8974,1500.0],["1990-01-22",0.8974,0.8974,0.8974,0.8974,0.0],["1990-01-23",0.8974,0.9664,0.8974,0.8974,2000.0],["1990-01-24",0.8974,0.9664,0.8284,0.8284,11200.0],["1990-01-25",0.8284,0.9664,0.8284,0.8284,4100.0],["1990-01-26",0.8284,0.9664,0.8284,0.8284,1000.0],["1990-01-29",0.8284,0.8974,0.8284,0.8284,3500.0],["1990-01-30",0.8284,0.8284,0.7593,0.7593,12700.0],["1990-01-31",0.7593,0.7593,0.7593,0.7593,0.0],["1990-02-01",0.7593,0.8974,0.7593,0.7593,1000.0],["1990-02-02",0.7593,0.7593,0.7593,0.7593,0.0],["1990-02-05",0.8284,0.8974,0.8284,0.8284,500.0],["1990-02-06",0.8284,0.8974,0.7593,0.7593,5800.0],["1990-02-07",0.7593,0.8284,0.7593,0.7593,6500.0],["1990-02-08",0.7593,0.8284,0.7593,0.7593,3100.0],["1990-02-09",0.7593,0.8284,0.7593,0.7593,3000.0],["1990-02-12",0.7593,0.8284,0.7593,0.7593,200.0],["1990-02-13",0.7593,0.8284,0.7593,0.7593,8100.0],["1990-02-14",0.7593,0.7593,0.7593,0.7593,0.0],["1990-02-15",0.7593,0.8284,0.7593,0.7593,12500.0],["1990-02-16",0.7593,0.8284,0.7593,0.7593,3100.0],["1990-02-20",0.7593,0.8284,0.7593,0.7593,1600.0],["1990-02-21",0.7593,0.7593,0.7593,0.7593,0.0],["1990-02-22",0.7593,0.8284,0.7593,0.7593,2000.0],["1990-02-23",0.7593,0.8284,0.7593,0.7593,100.0],["1990-02-26",0.7593,0.7593,0.7593,0.7593,0.0],["1990-02-27",0.8284,0.8284,0.8284,0.8284,1000.0],["1990-02-28",0.8284,0.8974,0.8284,0.8284,3000.0],["1990-03-01",0.8284,0.8284,0.8284,0.8284,0.0],["1990-03-02",0.8284,0.8284,0.8284,0.8284,0.0],["1990-03-05",0.8284,0.8974,0.8284,0.8284,2000.0],["1990-03-06",0.8284,0.8974,0.8284,0.8284,4200.0],["1990-03-07",0.8284,0.8974,0.8284,0.8284,800.0],["1990-03-08",0.8284,0.8974,0.8284,0.8284,200.0],["1990-03-09",0.8284,0.8974,0.8284,0.8284,22000.0],["1990-03-12",0.8974,0.9664,0.8974,0.8974,12300.0],["1990-03-13",0.9664,0.9664,0.9664,0.9664,11000.0],["1990-03-14",1.1045,1.1735,1.1045,1.1045,12900.0],["1990-03-15",1.1045,1.1735,1.1045,1.1045,1500.0],["1990-03-16",1.1045,1.1735,1.1045,1.1045,1600.0],["1990-03-19",1.1735,1.2425,1.1735,1.1735,14500.0],["1990-03-20",1.1735,1.2425,1.1735,1.1735,15000.0],["1990-03-21",1.1735,1.1735,1.1735,1.1735,4300.0],["1990-03-22",1.1735,1.1735,1.1045,1.1045,33100.0],["1990-03-23",1.1045,1.1045,1.0355,1.0355,9600.0],["1990-03-26",1.1045,1.1045,1.1045,1.1045,2700.0],["1990-03-27",1.1045,1.1735,1.1045,1.1045,8500.0],["1990-03-28",1.1045,1.2426,1.1045,1.1045,19400.0],["1990-03-29",1.1735,1.2425,1.1735,1.1735,5300.0],["1990-03-30",1.2426,1.3806,1.2426,1.2426,17500.0],["1990-04-02",1.2426,1.3116,1.2426,1.2426,5700.0],["1990-04-03",1.3116,1.3806,1.3116,1.3116,6700.0],["1990-04-04",1.3116,1.3806,1.3116,1.3116,17700.0],["1990-04-05",1.4496,1.4496,1.4496,1.4496,32800.0],["1990-04-06",1.4496,1.4496,1.3806,1.3806,13600.0],["1990-04-09",1.3806,1.3806,1.3116,1.3116,10900.0],["1990-04-10",1.3116,1.3806,1.3116,1.3116,7700.0],["1990-04-11",1.3116,1.3806,1.3116,1.3116,7500.0],["1990-04-12",1.3116,1.3806,1.2426,1.2426,9000.0],["1990-04-16",1.2425,1.2425,1.1735,1.1735,10700.0],["1990-04-17",1.1735,1.2425,1.1735,1.1735,4200.0],["1990-04-18",1.1735,1.1735,1.1045,1.1045,6800.0],["1990-04-19",1.1045,1.2426,1.1045,1.1045,4500.0],["1990-04-20",1.1045,1.1735,1.1045,1.1045,20600.0],["1990-04-23",1.1045,1.1045,1.0355,1.0355,11600.0],["1990-04-24",1.0355,1.1045,1.0355,1.0355,3300.0],["1990-04-25",1.0355,1.1045,1.0355,1.0355,1000.0],["1990-04-26",1.0355,1.1045,1.0355,1.0355,2000.0],["1990-04-27",1.0355,1.1045,1.0355,1.0355,2100.0],["1990-04-30",1.0355,1.1045,1.0355,1.0355,16400.0],["1990-05-01",1.0355,1.0355,0.9664,0.9664,1000.0],["1990-05-02",0.9664,0.9664,0.9664,0.9664,0.0],["1990-05-03",0.9664,0.9664,0.9664,0.9664,0.0],["1990-05-04",0.9664,1.0355,0.9664,0.9664,400.0],["1990-05-07",1.0355,1.1045,1.0355,1.0355,7700.0],["1990-05-08",1.0355,1.1045,1.0355,1.0355,3800.0],["1990-05-09",1.0355,1.1045,1.0355,1.0355,1500.0],["1990-05-10",1.0355,1.1045,1.0355,1.0355,10000.0],["1990-05-11",1.0355,1.1045,1.0355,1.0355,6000.0],["1990-05-14",1.0355,1.1045,1.0355,1.0355,11700.0],["1990-05-15",1.1045,1.1045,1.1045,1.1045,1000.0],["1990-05-16",1.1045,1.1045,1.0355,1.0355,3000.0],["1990-05-17",1.0355,1.1045,1.0355,1.0355,7500.0],["1990-05-18",1.0355,1.1045,1.0355,1.0355,8200.0],["1990-05-21",1.0355,1.1735,1.0355,1.0355,400.0],["1990-05-22",1.0355,1.1735,1.0355,1.0355,1500.0],["1990-05-23",1.0355,1.1045,1.0355,1.0355,3300.0],["1990-05-24",1.1045,1.1735,1.1045,1.1045,8500.0],["1990-05-25",1.1045,1.1045,1.1045,1.1045,5500.0],["1990-05-29",1.1045,1.1045,1.0355,1.0355,23600.0],["1990-05-30",1.0355,1.1045,1.0355,1.0355,13100.0],["1990-05-31",1.0355,1.1045,1.0355,1.0355,600.0],["1990-06-01",1.1045,1.2426,1.1045,1.1045,16700.0],["1990-06-04",1.1735,1.2425,1.1735,1.1735,38600.0],["1990-06-05",1.3116,1.3806,1.3116,1.3116,37800.0],["1990-06-06",1.6567,1.7258,1.6567,1.6567,107200.0],["1990-06-07",1.6567,1.6567,1.5877,1.5877,145200.0],["1990-06-08",1.5877,1.6567,1.5877,1.5877,38400.0],["1990-06-11",1.6567,1.6567,1.6567,1.6567,70900.0],["1990-06-12",1.7948,1.8638,1.7948,1.7948,95600.0],["1990-06-13",1.8638,1.9329,1.8638,1.8638,117300.0],["1990-06-14",1.9329,1.9329,1.9329,1.9329,43400.0],["1990-06-15",1.9329,1.9329,1.9329,1.9329,142300.0],["1990-06-18",2.0019,2.0019,2.0019,2.0019,151800.0],["1990-06-19",1.8638,1.8638,1.7948,1.7948,120700.0],["1990-06-20",1.7948,1.8638,1.7948,1.7948,80400.0],["1990-06-21",1.7948,1.7948,1.7258,1.7258,45800.0],["1990-06-22",1.7258,1.7948,1.7258,1.7258,41800.0],["1990-06-25",1.7948,1.8638,1.7948,1.7948,48900.0],["1990-06-26",1.7948,1.8638,1.7948,1.7948,16100.0],["1990-06-27",1.9329,2.0019,1.9329,1.9329,46600.0],["1990-06-28",2.0019,2.0709,2.0019,2.0019,56800.0],["1990-06-29",2.1399,2.209,2.1399,2.1399,64100.0],["1990-07-02",2.1399,2.1399,2.0709,2.0709,27200.0],["1990-07-03",2.0709,2.1399,2.0709,2.0709,20500.0],["1990-07-05",2.0709,2.0709,2.0019,2.0019,6400.0],["1990-07-06",2.0019,2.0709,2.0019,2.0019,9000.0],["1990-07-09",2.1399,2.209,2.1399,2.1399,55000.0],["1990-07-10",2.1399,2.1399,2.0709,2.0709,38300.0],["1990-07-11",2.1399,2.209,2.1399,2.1399,17900.0],["1990-07-12",2.209,2.278,2.209,2.209,27100.0],["1990-07-13",2.9683,2.9683,2.9683,2.9683,193000.0],["1990-07-16",2.8993,2.8993,2.8303,2.8303,152300.0],["1990-07-17",2.5541,2.5541,2.5541,2.5541,124100.0],["1990-07-18",2.5541,2.5541,2.4851,2.4851,46600.0],["1990-07-19",2.4161,2.4161,2.4161,2.4161,27500.0],["1990-07-20",2.4851,2.5541,2.4851,2.4851,65600.0],["1990-07-23",2.5541,2.5541,2.5541,2.5541,48800.0],["1990-07-24",2.9683,3.0373,2.9683,2.9683,54900.0],["1990-07-25",3.1754,3.2444,3.1754,3.1754,80200.0],["1990-07-26",3.1754,3.2444,3.1754,3.1754,35400.0],["1990-07-27",3.3135,3.4515,3.3135,3.3135,96600.0],["1990-07-30",3.3135,3.3825,3.3135,3.3135,150600.0],["1990-07-31",3.3135,3.3135,3.3135,3.3135,19400.0],["1990-08-01",3.2444,3.2444,3.2444,3.2444,49100.0],["1990-08-02",2.9683,2.9683,2.8303,2.8303,35000.0],["1990-08-03",2.8303,2.8303,2.7612,2.7612,80000.0],["1990-08-06",2.7612,2.7612,2.6922,2.6922,17200.0],["1990-08-07",2.6922,2.7612,2.6922,2.6922,14900.0],["1990-08-08",2.6922,2.8303,2.6922,2.6922,17700.0],["1990-08-09",2.8303,2.8993,2.8303,2.8303,20700.0],["1990-08-10",2.9683,3.1064,2.9683,2.9683,44800.0],["1990-08-13",2.9683,3.0373,2.9683,2.9683,8500.0],["1990-08-14",3.0373,3.1064,3.0373,3.0373,16600.0],["1990-08-15",3.0373,3.1064,3.0373,3.0373,19100.0],["1990-08-16",2.9683,2.9683,2.8993,2.8993,29700.0],["1990-08-17",2.7612,2.7612,2.6922,2.6922,32100.0],["1990-08-20",2.6922,2.7612,2.6922,2.6922,31000.0],["1990-08-21",2.6922,2.6922,2.6232,2.6232,30100.0],["1990-08-22",2.6232,2.6232,2.5541,2.5541,18000.0],["1990-08-23",2.4161,2.4161,2.347,2.347,26700.0],["1990-08-24",2.347,2.347,2.278,2.278,34900.0],["1990-08-27",2.347,2.4161,2.347,2.347,12400.0],["1990-08-28",2.4161,2.4851,2.4161,2.4161,14900.0],["1990-08-29",2.4851,2.6232,2.4851,2.4851,35800.0],["1990-08-30",2.4851,2.5541,2.4851,2.4851,11600.0],["1990-08-31",2.5541,2.6232,2.5541,2.5541,30000.0],["1990-09-04",2.5541,2.5541,2.4161,2.4161,21000.0],["1990-09-05",2.4851,2.5541,2.4851,2.4851,7300.0],["1990-09-06",2.4851,2.4851,2.4161,2.4161,2500.0],["1990-09-07",2.4161,2.4851,2.4161,2.4161,4500.0],["1990-09-10",2.4161,2.4851,2.4161,2.4161,2300.0],["1990-09-11",2.4161,2.4851,2.4161,2.4161,13200.0],["1990-09-12",2.4851,2.4851,2.4851,2.4851,8400.0],["1990-09-13",2.4851,2.4851,2.4161,2.4161,3900.0],["1990-09-14",2.4161,2.4851,2.4161,2.4161,18900.0],["1990-09-17",2.4161,2.4851,2.4161,2.4161,300.0],["1990-09-18",2.4851,2.5541,2.4851,2.4851,23600.0],["1990-09-19",2.4851,2.6232,2.4851,2.4851,9900.0],["1990-09-20",2.4851,2.6232,2.4851,2.4851,12100.0],["1990-09-21",2.6232,2.7612,2.6232,2.6232,32800.0],["1990-09-24",2.6232,2.6922,2.6232,2.6232,4100.0],["1990-09-25",2.8303,2.8993,2.8303,2.8303,18300.0],["1990-09-26",2.8303,2.8303,2.7612,2.7612,15500.0],["1990-09-27",2.6922,2.6922,2.6232,2.6232,30000.0],["1990-09-28",2.6232,2.7612,2.6232,2.6232,25900.0],["1990-10-01",2.8993,3.0373,2.8993,2.8993,21300.0],["1990-10-02",2.8303,2.8303,2.7612,2.7612,16400.0],["1990-10-03",2.7612,2.7612,2.6232,2.6232,37400.0],["1990-10-04",2.6922,2.7612,2.6922,2.6922,5000.0],["1990-10-05",2.8303,2.8993,2.8303,2.8303,18300.0],["1990-10-08",2.8303,2.8303,2.7612,2.7612,2300.0],["1990-10-09",2.7612,2.8303,2.6922,2.6922,8900.0],["1990-10-10",2.6922,2.7612,2.6922,2.6922,3900.0],["1990-10-11",2.6922,2.6922,2.6232,2.6232,18600.0],["1990-10-12",2.6232,2.6922,2.6232,2.6232,1000.0],["1990-10-15",2.6232,2.6232,2.5541,2.5541,36000.0],["1990-10-16",2.5541,2.6232,2.5541,2.5541,11100.0],["1990-10-17",2.6232,2.6922,2.6232,2.6232,42300.0],["1990-10-18",2.6232,2.6922,2.6232,2.6232,3300.0],["1990-10-19",2.6232,2.6922,2.6232,2.6232,10600.0],["1990-10-22",2.6232,2.6922,2.6232,2.6232,3500.0],["1990-10-23",2.8993,2.9683,2.8993,2.8993,67200.0],["1990-10-24",2.8993,2.8993,2.8303,2.8303,4100.0],["1990-10-25",2.8303,2.8993,2.8303,2.8303,3000.0],["1990-10-26",2.8303,2.8993,2.8303,2.8303,1000.0],["1990-10-29",2.8303,2.8993,2.8303,2.8303,1400.0],["1990-10-30",2.8303,2.8993,2.8303,2.8303,3500.0],["1990-10-31",3.1064,3.1754,3.1064,3.1064,31700.0],["1990-11-01",3.1064,3.1754,3.1064,3.1064,24200.0],["1990-11-02",3.1064,3.1754,3.1064,3.1064,20500.0],["1990-11-05",3.1064,3.1754,3.1064,3.1064,1500.0],["1990-11-06",3.1064,3.1754,3.1064,3.1064,16400.0],["1990-11-07",3.1064,3.1064,3.1064,3.1064,7300.0],["1990-11-08",3.1064,3.1064,3.0373,3.0373,9000.0],["1990-11-09",3.0373,3.1064,3.0373,3.0373,25700.0],["1990-11-12",3.0373,3.1064,2.9683,2.9683,22100.0],["1990-11-13",2.9683,3.0373,2.9683,2.9683,4800.0],["1990-11-14",2.9683,3.0373,2.9683,2.9683,10000.0],["1990-11-15",2.9683,3.0373,2.9683,2.9683,7400.0],["1990-11-16",2.9683,2.9683,2.8993,2.8993,15800.0],["1990-11-19",2.8993,2.8993,2.8993,2.8993,0.0],["1990-11-20",2.8993,2.9683,2.8993,2.8993,6100.0],["1990-11-21",2.8993,2.9683,2.8993,2.8993,2100.0],["1990-11-23",2.8993,2.9683,2.8993,2.8993,7800.0],["1990-11-26",2.8993,2.9683,2.8993,2.8993,500.0],["1990-11-27",2.8993,2.8993,2.8303,2.8303,16700.0],["1990-11-28",2.8303,2.8303,2.8303,2.8303,0.0],["1990-11-29",2.8303,2.8993,2.7612,2.7612,3000.0],["1990-11-30",2.8993,2.9683,2.8993,2.8993,90800.0],["1990-12-03",2.8993,2.9683,2.8993,2.8993,3300.0],["1990-12-04",2.8993,2.9683,2.8993,2.8993,16900.0],["1990-12-05",2.9683,3.0373,2.9683,2.9683,9000.0],["1990-12-06",2.9683,3.0373,2.9683,2.9683,6200.0],["1990-12-07",2.9683,3.0373,2.9683,2.9683,7300.0],["1990-12-10",2.9683,3.0373,2.9683,2.9683,100.0],["1990-12-11",2.9683,3.1064,2.9683,2.9683,12900.0],["1990-12-12",2.9683,3.1064,2.9683,2.9683,8800.0],["1990-12-13",2.9683,3.0373,2.9683,2.9683,5000.0],["1990-12-14",2.9683,3.1064,2.9683,2.9683,10800.0],["1990-12-17",2.9683,2.9683,2.9683,2.9683,9900.0],["1990-12-18",2.9683,2.9683,2.9683,2.9683,7200.0],["1990-12-19",2.9683,3.0373,2.9683,2.9683,7200.0],["1990-12-20",2.9683,3.0373,2.9683,2.9683,2200.0],["1990-12-21",2.9683,3.0373,2.9683,2.9683,1100.0],["1990-12-24",2.9683,3.0373,2.9683,2.9683,100.0],["1990-12-26",2.9683,3.0373,2.9683,2.9683,300.0],["1990-12-27",2.9683,3.0373,2.9683,2.9683,5000.0],["1990-12-28",2.9683,3.1064,2.9683,2.9683,7500.0],["1990-12-31",3.1754,3.3825,3.1754,3.1754,10900.0],["1991-01-02",3.1754,3.2444,3.1064,3.1064,5400.0],["1991-01-03",3.1064,3.2444,3.1064,3.1064,700.0],["1991-01-04",3.1064,3.1754,3.1064,3.1064,15200.0],["1991-01-07",3.1064,3.1754,3.0373,3.0373,10700.0],["1991-01-08",3.0373,3.1754,3.0373,3.0373,10200.0],["1991-01-09",3.0373,3.1754,3.0373,3.0373,300.0],["1991-01-10",3.0373,3.1754,3.0373,3.0373,800.0],["1991-01-11",3.0373,3.1754,3.0373,3.0373,2200.0],["1991-01-14",3.0373,3.1754,3.0373,3.0373,2200.0],["1991-01-15",3.0373,3.1064,2.9683,2.9683,5900.0],["1991-01-16",2.9683,3.1064,2.9683,2.9683,11400.0],["1991-01-17",2.9683,3.1064,2.9683,2.9683,5800.0],["1991-01-18",2.9683,3.1064,2.9683,2.9683,1000.0],["1991-01-21",2.9683,3.1064,2.9683,2.9683,287000.0],["1991-01-22",2.9683,3.1064,2.9683,2.9683,3000.0],["1991-01-23",2.9683,3.1064,2.9683,2.9683,1900.0],["1991-01-24",2.9683,3.1064,2.9683,2.9683,4700.0],["1991-01-25",3.0373,3.1754,3.0373,3.0373,30800.0],["1991-01-28",3.1064,3.2444,3.1064,3.1064,400.0],["1991-01-29",3.1064,3.2444,3.1064,3.1064,500.0],["1991-01-30",3.1754,3.3135,3.1754,3.1754,3700.0],["1991-01-31",3.1754,3.2444,3.1754,3.1754,200.0],["1991-02-01",3.1754,3.2444,3.1064,3.1064,7600.0],["1991-02-04",3.3825,3.4515,3.3825,3.3825,26300.0],["1991-02-05",3.3825,3.4515,3.3825,3.3825,2900.0],["1991-02-06",3.3825,3.4515,3.3135,3.3135,7100.0],["1991-02-07",3.3135,3.3825,3.3135,3.3135,20900.0],["1991-02-08",3.3135,3.3135,3.2444,3.2444,5500.0],["1991-02-11",3.2444,3.3135,3.2444,3.2444,17000.0],["1991-02-12",3.2444,3.3135,3.2444,3.2444,20900.0],["1991-02-13",3.2444,3.3135,3.2444,3.2444,4300.0],["1991-02-14",3.2444,3.3135,3.2444,3.2444,18200.0],["1991-02-15",3.2444,3.3135,3.2444,3.2444,1200.0],["1991-02-19",3.2444,3.3135,3.2444,3.2444,8500.0],["1991-02-20",3.2444,3.3135,3.2444,3.2444,3100.0],["1991-02-21",3.2444,3.3135,3.2444,3.2444,7400.0],["1991-02-22",3.2444,3.3135,3.2444,3.2444,2900.0],["1991-02-25",3.2444,3.3135,3.2444,3.2444,4400.0],["1991-02-26",3.2444,3.3825,3.2444,3.2444,15000.0],["1991-02-27",3.2444,3.3825,3.2444,3.2444,12900.0],["1991-02-28",3.2444,3.3135,3.2444,3.2444,8400.0],["1991-03-01",3.2444,3.4515,3.2444,3.2444,7400.0],["1991-03-04",3.3825,3.5206,3.3825,3.3825,5200.0],["1991-03-05",3.5896,3.7276,3.5896,3.5896,18300.0],["1991-03-06",3.8657,4.0038,3.8657,3.8657,57300.0],["1991-03-07",3.9347,4.0728,3.9347,3.9347,50600.0],["1991-03-08",3.9347,4.0038,3.8657,3.8657,25300.0],["1991-03-11",3.9347,4.0728,3.9347,3.9347,13000.0],["1991-03-12",4.1418,4.2799,4.1418,4.1418,35100.0],["1991-03-13",4.9012,5.0392,4.9012,4.9012,52500.0],["1991-03-14",4.6941,4.6941,4.556,4.556,37800.0],["1991-03-15",4.556,4.7631,4.556,4.556,7400.0],["1991-03-18",4.7631,4.9702,4.7631,4.7631,21600.0],["1991-03-19",4.9012,5.0392,4.9012,4.9012,16800.0],["1991-03-20",5.0392,5.2463,5.0392,5.0392,12000.0],["1991-03-21",5.0392,5.1773,5.0392,5.0392,31000.0],["1991-03-22",5.0392,5.0392,4.9012,4.9012,7600.0],["1991-03-25",4.9702,5.1083,4.9702,4.9702,17000.0],["1991-03-26",4.9702,5.1083,4.9012,4.9012,1800.0],["1991-03-27",5.0392,5.1773,5.0392,5.0392,20300.0],["1991-03-28",5.0392,5.1773,5.0392,5.0392,9100.0],["1991-04-01",5.0392,5.1083,4.9702,4.9702,10100.0],["1991-04-02",4.9702,5.1083,4.9702,4.9702,7600.0],["1991-04-03",4.9012,4.9012,4.6941,4.6941,17800.0],["1991-04-04",4.6941,4.9012,4.6941,4.6941,5700.0],["1991-04-05",4.6941,4.6941,4.625,4.625,12000.0],["1991-04-08",4.6941,4.8321,4.6941,4.6941,70300.0],["1991-04-09",4.6941,4.8321,4.6941,4.6941,13000.0],["1991-04-10",4.7631,4.9702,4.7631,4.7631,6100.0],["1991-04-11",4.7631,4.9012,4.6941,4.6941,10000.0],["1991-04-12",4.6941,4.9012,4.6941,4.6941,900.0],["1991-04-15",4.6941,4.9012,4.625,4.625,1500.0],["1991-04-16",4.556,4.556,4.487,4.487,15100.0],["1991-04-17",4.487,4.625,4.418,4.418,9100.0],["1991-04-18",4.418,4.625,4.418,4.418,6800.0],["1991-04-19",4.418,4.625,4.418,4.418,1600.0],["1991-04-22",4.418,4.625,4.418,4.418,3500.0],["1991-04-23",4.556,4.7631,4.556,4.556,9700.0],["1991-04-24",4.556,4.7631,4.556,4.556,700.0],["1991-04-25",4.556,4.7631,4.556,4.556,2000.0],["1991-04-26",4.625,4.7631,4.625,4.625,2000.0],["1991-04-29",4.9012,5.1083,4.9012,4.9012,26700.0],["1991-04-30",4.9012,5.0392,4.8321,4.8321,4900.0],["1991-05-01",4.8321,5.0392,4.7631,4.7631,0.0],["1991-05-02",4.7631,5.0392,4.7631,4.7631,1100.0],["1991-05-03",5.0392,5.3154,5.0392,5.0392,20000.0],["1991-05-06",4.9702,4.9702,4.8321,4.8321,12000.0],["1991-05-07",4.8321,5.0392,4.8321,4.8321,9500.0],["1991-05-08",4.8321,5.0392,4.8321,4.8321,1500.0],["1991-05-09",4.8321,5.0392,4.8321,4.8321,1000.0],["1991-05-10",4.8321,5.0392,4.8321,4.8321,2000.0],["1991-05-13",4.8321,5.0392,4.8321,4.8321,6000.0],["1991-05-14",4.8321,4.9702,4.7631,4.7631,6500.0],["1991-05-15",4.7631,4.9702,4.7631,4.7631,13800.0],["1991-05-16",4.7631,4.9702,4.7631,4.7631,1000.0],["1991-05-17",4.7631,4.9702,4.7631,4.7631,100.0],["1991-05-20",4.7631,4.7631,4.7631,4.7631,0.0],["1991-05-21",4.7631,4.9702,4.7631,4.7631,100.0],["1991-05-22",4.7631,4.9702,4.7631,4.7631,6900.0],["1991-05-23",4.7631,4.9702,4.7631,4.7631,4100.0],["1991-05-24",4.7631,4.9702,4.7631,4.7631,300.0],["1991-05-28",4.7631,4.9702,4.7631,4.7631,200.0],["1991-05-29",4.9012,5.1083,4.9012,4.9012,4000.0],["1991-05-30",5.1773,5.4534,5.1773,5.1773,10600.0],["1991-05-31",5.1773,5.2463,5.1083,5.1083,13500.0],["1991-06-03",5.4534,5.6605,5.4534,5.4534,38200.0],["1991-06-04",5.5224,5.7295,5.5224,5.5224,13600.0],["1991-06-05",6.0747,6.4198,6.0747,6.0747,40900.0],["1991-06-06",6.2127,6.4889,6.2127,6.2127,20000.0],["1991-06-07",6.2127,6.3508,6.0747,6.0747,14400.0],["1991-06-10",6.0747,6.3508,6.0747,6.0747,7200.0],["1991-06-11",6.0747,6.3508,6.0747,6.0747,7800.0],["1991-06-12",6.0747,6.3508,6.0747,6.0747,4500.0],["1991-06-13",6.0747,6.3508,6.0747,6.0747,2700.0],["1991-06-14",6.3508,6.5579,6.3508,6.3508,21400.0],["1991-06-17",6.3508,6.696,6.3508,6.3508,31000.0],["1991-06-18",6.4198,6.696,6.4198,6.4198,13700.0],["1991-06-19",6.4198,6.696,6.4198,6.4198,22000.0],["1991-06-20",6.4198,6.696,6.4198,6.4198,4000.0],["1991-06-21",6.4198,6.696,6.4198,6.4198,8800.0],["1991-06-24",6.4198,6.6269,6.4198,6.4198,7100.0],["1991-06-25",7.0411,7.3172,7.0411,7.0411,100100.0],["1991-06-26",7.0411,7.3172,7.0411,7.0411,12500.0],["1991-06-27",8.0075,8.4217,8.0075,8.0075,69100.0],["1991-06-28",8.0075,8.0075,7.8005,7.8005,48500.0],["1991-07-01",8.0075,8.2837,8.0075,8.0075,40300.0],["1991-07-02",8.2837,8.5598,8.2837,8.2837,23500.0],["1991-07-03",8.2837,8.5598,8.2837,8.2837,15700.0],["1991-07-05",8.2837,8.5598,8.2837,8.2837,1500.0],["1991-07-08",8.2837,8.2837,7.9385,7.9385,10000.0],["1991-07-09",7.7314,7.7314,7.4553,7.4553,40200.0],["1991-07-10",7.4553,7.7314,7.4553,7.4553,5300.0],["1991-07-11",7.4553,7.7314,7.4553,7.4553,3500.0],["1991-07-12",7.4553,7.6624,7.4553,7.4553,5400.0],["1991-07-15",7.4553,7.6624,7.4553,7.4553,20900.0],["1991-07-16",7.6624,7.8695,7.6624,7.6624,12500.0],["1991-07-17",7.6624,7.9385,7.6624,7.6624,8500.0],["1991-07-18",7.6624,7.9385,7.6624,7.6624,6200.0],["1991-07-19",7.7314,8.0075,7.7314,7.7314,7000.0],["1991-07-22",7.7314,8.0075,7.7314,7.7314,1700.0],["1991-07-23",7.7314,8.0075,7.7314,7.7314,12700.0],["1991-07-24",7.7314,8.0075,7.7314,7.7314,8000.0],["1991-07-25",7.7314,8.0075,7.7314,7.7314,4900.0],["1991-07-26",7.7314,8.0075,7.7314,7.7314,1900.0],["1991-07-29",7.8695,8.2837,7.8695,7.8695,17800.0],["1991-07-30",8.0075,8.2837,8.0075,8.0075,10000.0],["1991-07-31",8.0075,8.2837,8.0075,8.0075,1000.0],["1991-08-01",8.0075,8.0075,8.0075,8.0075,0.0],["1991-08-02",8.0075,8.4217,8.0075,8.0075,63900.0],["1991-08-05",8.0075,8.4217,8.0075,8.0075,1300.0],["1991-08-06",8.0075,8.1456,7.7314,7.7314,7300.0],["1991-08-07",7.7314,8.1456,7.7314,7.7314,1500.0],["1991-08-08",7.8695,8.1456,7.8695,7.8695,9300.0],["1991-08-09",7.8695,8.1456,7.8695,7.8695,1600.0],["1991-08-12",7.8695,8.1456,7.8695,7.8695,3700.0],["1991-08-13",7.8695,8.1456,7.8695,7.8695,7900.0],["1991-08-14",7.8695,8.1456,7.8695,7.8695,9300.0],["1991-08-15",7.8695,8.1456,7.8695,7.8695,3900.0],["1991-08-16",7.8695,8.1456,7.8695,7.8695,1700.0],["1991-08-19",7.8695,8.1456,7.8695,7.8695,3200.0],["1991-08-20",7.8695,8.1456,7.8695,7.8695,7500.0],["1991-08-21",7.8695,8.1456,7.8695,7.8695,9000.0],["1991-08-22",7.8695,8.1456,7.8695,7.8695,6300.0],["1991-08-23",7.8695,8.1456,7.8695,7.8695,1500.0],["1991-08-26",7.8695,8.1456,7.8695,7.8695,2800.0],["1991-08-27",7.8695,8.1456,7.8695,7.8695,200.0],["1991-08-28",7.8695,8.1456,7.8695,7.8695,4300.0],["1991-08-29",7.8695,8.1456,7.8695,7.8695,4400.0],["1991-08-30",7.8695,8.1456,7.8695,7.8695,9200.0],["1991-09-03",7.8695,8.1456,7.8695,7.8695,25600.0],["1991-09-04",7.8695,8.1456,7.8695,7.8695,25700.0],["1991-09-05",8.0075,8.2837,8.0075,8.0075,40600.0],["1991-09-06",8.8359,9.3882,8.8359,8.8359,60300.0],["1991-09-09",9.3882,9.9404,9.3882,9.3882,15400.0],["1991-09-10",9.3882,9.9404,9.3882,9.3882,9400.0],["1991-09-11",9.3882,9.9404,9.3882,9.3882,4000.0],["1991-09-12",9.3882,9.9404,9.2501,9.2501,20700.0],["1991-09-13",9.2501,9.9404,9.2501,9.2501,3900.0],["1991-09-16",9.2501,9.9404,9.2501,9.2501,3100.0],["1991-09-17",9.2501,9.2501,9.2501,9.2501,0.0],["1991-09-18",9.2501,9.8023,9.2501,9.2501,3500.0],["1991-09-19",9.2501,9.8023,9.2501,9.2501,800.0],["1991-09-20",9.2501,9.8023,9.2501,9.2501,5200.0],["1991-09-23",9.2501,9.8023,9.2501,9.2501,1500.0],["1991-09-24",9.2501,9.8023,9.2501,9.2501,4800.0],["1991-09-25",9.3882,9.6643,9.3882,9.3882,3100.0],["1991-09-26",9.3882,9.6643,9.3882,9.3882,600.0],["1991-09-27",9.3882,9.3882,9.3882,9.3882,0.0],["1991-09-30",9.6643,9.6643,9.3882,9.3882,5200.0],["1991-10-01",9.6643,9.6643,9.3882,9.6643,3000.0],["1991-10-02",9.3882,9.8023,9.3882,9.3882,15800.0],["1991-10-03",9.3882,9.8023,9.3882,9.8023,1000.0],["1991-10-04",9.3882,9.8023,9.3882,9.3882,3700.0],["1991-10-07",9.3882,9.8023,9.3882,9.3882,3000.0],["1991-10-08",9.3882,9.9404,9.3882,9.9404,32900.0],["1991-10-09",9.3881,9.9404,9.3881,9.5262,6200.0],["1991-10-10",9.9404,9.9404,9.3882,9.4572,4400.0],["1991-10-11",9.3882,9.9404,9.3882,9.3882,28400.0],["1991-10-14",9.3882,9.9404,9.3882,9.3882,6500.0],["1991-10-15",9.3882,9.5262,8.974,8.974,77500.0],["1991-10-16",8.974,9.3882,8.974,8.974,7000.0],["1991-10-17",9.112,9.5262,9.112,9.3882,6400.0],["1991-10-18",9.5262,9.5262,9.112,9.5262,5400.0],["1991-10-21",9.112,9.3882,9.112,9.3882,5000.0],["1991-10-22",9.112,9.112,9.112,9.112,800.0],["1991-10-23",9.112,9.5262,9.112,9.5262,500.0],["1991-10-24",9.112,9.3882,8.974,8.974,8700.0],["1991-10-25",9.112,9.112,8.974,8.974,1500.0],["1991-10-28",8.974,9.3882,8.974,9.3882,6500.0],["1991-10-29",8.974,8.974,8.974,8.974,3000.0],["1991-10-30",9.3882,9.3882,8.8359,8.9049,5700.0],["1991-10-31",8.8359,9.2501,8.8359,9.2501,1200.0],["1991-11-01",9.2501,9.2501,8.8359,8.8359,2600.0],["1991-11-04",8.8359,9.2501,8.8359,9.2501,20500.0],["1991-11-05",8.8359,9.112,8.6978,8.6978,6500.0],["1991-11-06",8.6978,8.974,8.5598,8.5598,10600.0],["1991-11-07",8.5598,8.8359,8.5598,8.5598,700.0],["1991-11-08",8.5598,8.974,8.5598,8.5598,3100.0],["1991-11-11",8.5598,8.974,8.5598,8.974,35700.0],["1991-11-12",8.6978,8.6978,8.6978,8.6978,200.0],["1991-11-13",8.6978,8.6978,8.6978,8.6978,0.0],["1991-11-14",8.6978,8.974,8.6978,8.6978,400.0],["1991-11-15",8.974,9.112,8.6978,8.6978,13600.0],["1991-11-18",8.6978,8.6978,8.6978,8.6978,600.0],["1991-11-19",9.112,9.112,8.5598,8.5598,18200.0],["1991-11-20",8.974,9.2501,8.5598,9.2501,36100.0],["1991-11-21",9.2501,9.2501,8.8359,9.1811,14100.0],["1991-11-22",9.2501,9.2501,8.8359,8.8359,4300.0],["1991-11-25",9.043,9.112,8.5598,8.5598,41000.0],["1991-11-26",8.8359,8.974,8.6978,8.974,4200.0],["1991-11-27",8.974,8.974,8.6978,8.974,7900.0],["1991-11-29",8.974,8.974,8.6979,8.8359,2700.0],["1991-12-02",8.6978,8.974,8.5598,8.6978,17300.0],["1991-12-03",8.5598,8.974,8.5598,8.9049,7000.0],["1991-12-04",8.6978,9.3882,8.6978,9.112,20300.0],["1991-12-05",9.112,9.8023,9.112,9.3882,28500.0],["1991-12-06",9.3882,9.9404,9.3882,9.3882,10200.0],["1991-12-09",9.3882,9.9404,9.3882,9.6643,41800.0],["1991-12-10",9.3882,9.9404,9.3882,9.7333,5600.0],["1991-12-11",9.5262,9.9404,9.5262,9.9404,1500.0],["1991-12-12",9.5262,9.9404,9.5262,9.5262,2300.0],["1991-12-13",9.5262,9.8714,9.5262,9.8714,8600.0],["1991-12-16",9.5262,9.9404,9.5262,9.6643,11000.0],["1991-12-17",9.5262,9.9404,9.5262,9.6643,22700.0],["1991-12-18",9.5262,9.9404,9.5262,9.8023,7100.0],["1991-12-19",9.5262,9.9404,9.3882,9.9404,14200.0],["1991-12-20",9.3882,9.9404,9.3882,9.3882,49700.0],["1991-12-23",9.3881,9.9404,9.2501,9.5262,11000.0],["1991-12-24",9.2501,9.8023,9.2501,9.2501,3800.0],["1991-12-26",9.2501,9.8023,9.2501,9.8023,3800.0],["1991-12-27",9.2501,9.8023,9.2501,9.8023,2500.0],["1991-12-30",9.2501,9.8023,9.2501,9.8023,9000.0],["1991-12-31",9.8023,9.8023,9.2501,9.6643,27400.0],["1992-01-02",9.2501,9.9404,9.2501,9.9404,28400.0],["1992-01-03",9.3882,10.2165,9.3882,9.9404,7300.0],["1992-01-06",10.2165,10.2165,9.7333,9.7333,16500.0],["1992-01-07",10.0785,10.0785,9.4572,9.5262,18400.0],["1992-01-08",9.3882,9.9404,9.3882,9.8023,9300.0],["1992-01-09",9.3882,9.8023,9.3882,9.3882,19700.0],["1992-01-10",9.3882,9.8023,8.974,9.3882,17200.0],["1992-01-13",9.5262,9.5262,8.974,9.5262,62900.0],["1992-01-14",9.2501,9.5262,9.2501,9.5262,10600.0],["1992-01-15",9.2501,9.5262,9.2501,9.3882,11800.0],["1992-01-16",9.3882,9.3882,9.2501,9.2501,4100.0],["1992-01-17",9.2501,9.2501,9.2501,9.2501,3200.0],["1992-01-20",9.2501,9.5262,9.2501,9.5262,3500.0],["1992-01-21",9.2501,9.6643,9.2501,9.6643,2700.0],["1992-01-22",9.2501,9.6643,9.2501,9.6643,3500.0],["1992-01-23",9.2501,9.5262,9.112,9.5262,20800.0],["1992-01-24",9.5262,9.5262,9.112,9.112,2600.0],["1992-01-27",9.5262,9.5262,9.112,9.3882,1900.0],["1992-01-28",9.5262,9.5262,9.112,9.112,1800.0],["1992-01-29",9.112,9.4572,9.112,9.4572,7900.0],["1992-01-30",9.112,9.5262,9.112,9.5262,6000.0],["1992-01-31",9.112,9.5262,9.112,9.4572,14700.0],["1992-02-03",9.5262,9.6643,9.2501,9.2501,16200.0],["1992-02-04",9.2501,9.5262,9.2501,9.5262,1500.0],["1992-02-05",9.2501,9.5262,9.2501,9.5262,5500.0],["1992-02-06",9.2501,9.2501,9.1811,9.1811,3700.0],["1992-02-07",9.112,9.5262,9.112,9.5262,1000.0],["1992-02-10",9.5262,9.5262,9.112,9.5262,9500.0],["1992-02-11",9.5262,9.6643,9.112,9.112,16000.0],["1992-02-12",9.5262,9.6643,9.3881,9.5262,46300.0],["1992-02-13",9.2501,9.6643,9.2501,9.2501,24900.0],["1992-02-14",9.2501,9.3882,9.112,9.3882,24500.0],["1992-02-18",9.5262,9.5262,9.112,9.112,400.0],["1992-02-19",9.112,9.112,9.112,9.112,3800.0],["1992-02-20",9.112,9.5262,8.974,8.974,9700.0],["1992-02-21",9.3882,9.3882,8.974,9.1811,10900.0],["1992-02-24",8.974,9.3882,8.8359,8.8359,14700.0],["1992-02-25",9.3882,9.3882,8.5598,8.5598,24900.0],["1992-02-26",8.974,9.112,8.8359,8.974,8100.0],["1992-02-27",8.6978,9.112,8.6978,9.112,66100.0],["1992-02-28",9.112,9.3882,8.8359,9.3882,75300.0],["1992-03-02",9.3882,9.5262,9.3191,9.3882,34100.0],["1992-03-03",9.2501,9.6643,9.2501,9.3191,37600.0],["1992-03-04",9.5262,9.5262,8.6978,9.112,25000.0],["1992-03-05",8.6978,9.112,8.6978,9.112,4200.0],["1992-03-06",8.6978,9.112,8.6978,9.112,22700.0],["1992-03-09",8.6978,9.043,8.6978,9.043,11000.0],["1992-03-10",8.6978,9.112,8.6978,9.112,25100.0],["1992-03-11",8.6978,9.112,8.6978,8.6978,5800.0],["1992-03-12",8.6978,8.8359,8.5598,8.6978,28100.0],["1992-03-13",8.5598,8.974,8.5598,8.7669,29000.0],["1992-03-16",8.5598,8.974,8.5598,8.5598,5500.0],["1992-03-17",8.5598,8.974,8.5598,8.6288,25200.0],["1992-03-18",8.5598,8.8359,8.5598,8.8359,50100.0],["1992-03-19",8.8359,8.8359,8.5598,8.5598,3600.0],["1992-03-20",8.8359,8.8359,8.5598,8.8359,23500.0],["1992-03-23",8.8359,8.8359,8.5598,8.6978,28500.0],["1992-03-24",8.6978,8.6978,8.5598,8.6978,800.0],["1992-03-25",8.5598,8.5598,8.5598,8.5598,1700.0],["1992-03-26",8.6978,8.6978,8.5598,8.5598,10700.0],["1992-03-27",8.5598,8.6978,8.5598,8.5598,15900.0],["1992-03-30",8.5598,8.6978,8.5598,8.5598,18400.0],["1992-03-31",8.5598,8.8359,8.5598,8.5598,5700.0],["1992-04-01",8.5598,8.5598,8.0075,8.0075,35900.0],["1992-04-02",8.0075,8.2837,8.0075,8.1456,13900.0],["1992-04-03",8.0075,8.2837,8.0075,8.0075,14500.0],["1992-04-06",8.2837,8.2837,7.8695,7.8695,3600.0],["1992-04-07",7.8695,8.2837,7.8695,7.9385,103300.0],["1992-04-08",7.8695,8.0075,6.765,7.1792,107600.0],["1992-04-09",7.1792,7.1792,7.0411,7.1792,16400.0],["1992-04-10",7.4553,7.4553,7.3172,7.3172,17000.0],["1992-04-13",7.1792,7.3172,7.0411,7.0411,4300.0],["1992-04-14",7.0411,7.1792,6.9031,6.9031,36500.0],["1992-04-15",7.0411,7.0411,6.9031,7.0411,17900.0],["1992-04-16",7.0411,7.1792,6.9031,7.1101,18900.0],["1992-04-20",6.9031,7.0411,6.9031,6.9031,33800.0],["1992-04-21",6.9031,7.0411,6.6269,6.6269,17500.0],["1992-04-22",6.9031,7.0411,6.6269,6.765,7800.0],["1992-04-23",6.6269,6.696,6.6269,6.696,2200.0],["1992-04-24",6.6269,6.9031,6.6269,6.6269,3300.0],["1992-04-27",6.6269,6.9031,6.6269,6.9031,2500.0],["1992-04-28",6.6269,6.9031,6.6269,6.6269,27600.0],["1992-04-29",6.6269,6.765,6.6269,6.765,3700.0],["1992-04-30",6.6269,6.765,6.6269,6.696,38500.0],["1992-05-01",6.765,6.765,6.6269,6.6269,3700.0],["1992-05-04",6.6269,6.765,6.6269,6.765,2500.0],["1992-05-05",6.6269,6.765,6.6269,6.6269,2400.0],["1992-05-06",6.765,6.765,6.6269,6.765,60400.0],["1992-05-07",6.696,6.9031,6.696,6.765,9700.0],["1992-05-08",6.9031,7.4553,6.9031,7.4553,23800.0],["1992-05-11",7.5934,7.5934,7.1792,7.5243,17300.0],["1992-05-12",7.5243,7.7314,7.1792,7.7314,24600.0],["1992-05-13",7.7314,7.7314,7.4553,7.6624,9000.0],["1992-05-14",7.5934,7.7314,7.5934,7.7314,13600.0],["1992-05-15",8.0075,8.0075,7.5934,7.5934,1000.0],["1992-05-18",7.5934,7.5934,7.5934,7.5934,200.0],["1992-05-19",7.5934,7.8695,7.4553,7.5934,36000.0],["1992-05-20",7.4553,7.4553,7.4553,7.4553,200.0],["1992-05-21",7.4553,7.8695,7.4553,7.8695,200.0],["1992-05-22",7.8695,7.8695,7.8695,7.8695,600.0],["1992-05-26",7.4553,7.4553,7.4553,7.4553,500.0],["1992-05-27",7.8695,7.8695,7.3863,7.8695,31300.0],["1992-05-28",7.4553,7.8695,7.4553,7.8695,400.0],["1992-05-29",7.5243,7.5243,6.2818,7.1792,93000.0],["1992-06-01",7.1792,7.5934,7.1792,7.5934,3800.0],["1992-06-02",7.3172,7.3172,7.1792,7.1792,7100.0],["1992-06-03",7.2482,7.5934,7.2482,7.5934,400.0],["1992-06-04",7.1792,7.1792,7.1792,7.1792,1100.0],["1992-06-05",7.1792,7.5934,7.1792,7.5934,8000.0],["1992-06-08",7.5934,7.5934,7.5934,7.5934,0.0],["1992-06-09",7.1792,7.3172,6.9031,7.3172,30100.0],["1992-06-10",6.9031,7.1792,6.9031,7.1792,16800.0],["1992-06-11",6.9031,7.3172,6.9031,6.9031,5200.0],["1992-06-12",6.9031,7.0411,6.9031,6.9031,5600.0],["1992-06-15",6.9031,7.4553,6.9031,7.3863,19100.0],["1992-06-16",7.4553,7.5934,7.3863,7.3863,12400.0],["1992-06-17",7.3172,7.5934,7.1792,7.5934,18300.0],["1992-06-18",7.1792,7.5934,7.1792,7.5934,18300.0],["1992-06-19",7.1792,7.5934,7.1792,7.5934,3700.0],["1992-06-22",7.5934,7.5934,7.5934,7.5934,300.0],["1992-06-23",7.5934,7.5934,7.5934,7.5934,200.0],["1992-06-24",7.1792,7.1792,7.1792,7.1792,5700.0],["1992-06-25",7.1792,7.5934,7.1792,7.3172,20000.0],["1992-06-26",7.1792,7.5934,7.1792,7.5934,3200.0],["1992-06-29",7.1792,7.1792,7.1792,7.1792,7800.0],["1992-06-30",7.1792,7.3172,7.1792,7.3172,15300.0],["1992-07-01",7.1792,7.5934,7.1792,7.1792,28700.0],["1992-07-02",7.5934,7.5934,7.3172,7.3172,1000.0],["1992-07-06",7.3172,7.3172,7.1792,7.1792,5600.0],["1992-07-07",7.1792,7.5934,7.1792,7.4553,7300.0],["1992-07-08",7.1792,7.1792,7.1792,7.1792,9900.0],["1992-07-09",7.1792,7.4553,7.0411,7.4553,5100.0],["1992-07-10",7.0411,7.0411,7.0411,7.0411,5100.0],["1992-07-13",7.0411,7.0411,7.0411,7.0411,500.0],["1992-07-14",7.0411,7.2482,7.0411,7.2482,5500.0],["1992-07-15",7.0411,7.0411,7.0411,7.0411,2600.0],["1992-07-16",7.3172,7.3172,7.0411,7.2482,2800.0],["1992-07-17",7.0411,7.3172,7.0411,7.3172,8700.0],["1992-07-20",7.0411,7.1792,6.765,6.765,5800.0],["1992-07-21",7.3172,7.3172,6.9031,7.3172,2800.0],["1992-07-22",7.2482,7.2482,7.2482,7.2482,2000.0],["1992-07-23",6.9031,7.2482,6.9031,7.2482,48800.0],["1992-07-24",7.0411,7.3172,7.0411,7.2482,56500.0],["1992-07-27",7.1792,7.1792,7.0411,7.0411,6000.0],["1992-07-28",7.0411,7.0411,7.0411,7.0411,5400.0],["1992-07-29",7.3172,7.3172,7.0411,7.0411,78000.0],["1992-07-30",7.0411,7.3172,7.0411,7.1792,80700.0],["1992-07-31",7.3172,7.3172,7.1101,7.3172,60900.0],["1992-08-03",7.3172,7.5934,7.1792,7.3172,11900.0],["1992-08-04",7.4553,7.5934,7.1792,7.1792,21200.0],["1992-08-05",7.5934,7.5934,7.1792,7.4553,7900.0],["1992-08-06",7.4553,7.4553,7.0411,7.0411,19400.0],["1992-08-07",7.0411,7.1792,6.9031,6.9031,31800.0],["1992-08-10",6.9031,7.1792,6.9031,7.1792,6700.0],["1992-08-11",6.9031,7.1792,6.9031,7.1792,600.0],["1992-08-12",6.9031,7.1792,6.9031,7.0411,3600.0],["1992-08-13",6.9031,7.0411,6.9031,6.9031,3900.0],["1992-08-14",6.9031,7.1792,6.9031,7.1792,2500.0],["1992-08-17",6.9031,6.9031,6.9031,6.9031,2000.0],["1992-08-18",6.9031,7.1792,6.9031,7.1792,1900.0],["1992-08-19",6.9031,7.0411,6.9031,6.9031,14900.0],["1992-08-20",6.9031,7.1101,6.765,6.9721,19800.0],["1992-08-21",7.1792,7.1792,6.765,6.9721,11200.0],["1992-08-24",6.765,7.1792,6.765,7.1792,200.0],["1992-08-25",7.0411,7.0411,6.765,6.765,4000.0],["1992-08-26",6.765,7.1792,6.765,7.1792,1200.0],["1992-08-27",6.765,6.765,6.765,6.765,6700.0],["1992-08-28",6.765,6.9031,6.6269,6.9031,8700.0],["1992-08-31",6.6269,6.9031,6.6269,6.696,12100.0],["1992-09-01",6.6269,6.9031,6.6269,6.9031,13300.0],["1992-09-02",6.6269,6.9031,6.6269,6.9031,13800.0],["1992-09-03",6.6269,6.9031,6.6269,6.9031,1500.0],["1992-09-04",6.6269,6.9031,6.6269,6.9031,2200.0],["1992-09-08",6.6269,6.9031,6.6269,6.9031,1100.0],["1992-09-09",6.6269,6.9031,6.6269,6.9031,3000.0],["1992-09-10",6.9031,6.9031,6.9031,6.9031,500.0],["1992-09-11",6.9031,6.9031,6.6269,6.9031,2500.0],["1992-09-14",6.9031,6.9031,6.6269,6.834,102700.0],["1992-09-15",6.696,6.9031,6.6269,6.9031,4700.0],["1992-09-16",6.765,6.765,6.6269,6.765,2600.0],["1992-09-17",6.4889,6.4889,6.0747,6.3508,53100.0],["1992-09-18",6.0747,6.4889,5.7986,6.2127,438900.0],["1992-09-21",6.1437,6.2127,5.7986,6.0747,38300.0],["1992-09-22",6.0057,6.0747,5.9366,6.0747,45300.0],["1992-09-23",6.0747,6.0747,5.7986,6.0747,75300.0],["1992-09-24",6.0747,6.0747,5.9366,6.0747,55800.0],["1992-09-25",6.2127,6.3508,6.0747,6.2818,60300.0],["1992-09-28",6.3508,6.3508,6.0747,6.2127,58400.0],["1992-09-29",6.0747,6.2127,6.0747,6.2127,13300.0],["1992-09-30",6.0747,6.2127,6.0747,6.2127,15600.0],["1992-10-01",6.2128,6.2128,5.9366,6.1437,53400.0],["1992-10-02",5.9366,6.1437,5.9366,6.1437,5200.0],["1992-10-05",5.9366,6.0747,5.9366,6.0747,15100.0],["1992-10-06",5.9366,6.0747,5.9366,6.0747,14800.0],["1992-10-07",5.9366,6.0747,5.9366,6.0747,3500.0],["1992-10-08",5.9366,6.0747,5.9366,6.0747,3800.0],["1992-10-09",6.0057,6.0747,5.9366,6.0747,15400.0],["1992-10-12",6.0747,6.0747,6.0747,6.0747,100.0],["1992-10-13",6.0747,6.4889,6.0057,6.4889,120100.0],["1992-10-14",6.4889,6.4889,6.2818,6.3508,6600.0],["1992-10-15",6.3508,6.3508,6.2127,6.3508,9100.0],["1992-10-16",6.0747,6.2127,6.0747,6.2127,23800.0],["1992-10-19",6.2127,6.2127,6.0747,6.2127,14700.0],["1992-10-20",6.2127,6.3508,6.0747,6.3508,23700.0],["1992-10-21",6.0747,6.3508,6.0747,6.3508,800.0],["1992-10-22",6.0747,6.3508,6.0747,6.3508,5800.0],["1992-10-23",6.4198,6.4889,6.2127,6.4889,66600.0],["1992-10-26",6.4198,6.6269,6.3508,6.4889,74500.0],["1992-10-27",6.6269,6.765,6.6269,6.765,67700.0],["1992-10-28",6.765,7.0411,6.6269,6.9721,102200.0],["1992-10-29",6.9031,7.0411,6.9031,7.0411,18300.0],["1992-10-30",7.0411,7.1792,6.9031,7.1792,27900.0],["1992-11-02",7.1792,7.1792,7.0411,7.1101,16200.0],["1992-11-03",7.1792,7.3172,7.0411,7.3172,125600.0],["1992-11-04",7.1792,7.3172,7.1101,7.1792,58400.0],["1992-11-05",7.3172,7.4553,7.1792,7.4553,95500.0],["1992-11-06",7.4553,7.4553,7.3172,7.4553,112300.0],["1992-11-09",7.4553,7.4553,7.3172,7.4553,24100.0],["1992-11-10",7.4553,7.5243,7.3172,7.3863,25500.0],["1992-11-11",7.4553,7.4553,7.3172,7.3863,24700.0],["1992-11-12",7.5934,7.5934,7.3172,7.5243,14400.0],["1992-11-13",7.5934,7.5934,7.4553,7.4553,4900.0],["1992-11-16",7.4553,7.5934,7.4553,7.4553,3600.0],["1992-11-17",7.4553,7.5934,7.4553,7.5934,14800.0],["1992-11-18",7.5934,7.5934,7.3172,7.4553,45700.0],["1992-11-19",7.3172,7.5934,7.3172,7.3172,9500.0],["1992-11-20",7.3172,7.4553,7.3172,7.3863,33100.0],["1992-11-23",7.3172,7.4553,7.3172,7.3172,29600.0],["1992-11-24",7.4553,7.4553,7.3172,7.3172,29800.0],["1992-11-25",7.4553,7.5934,7.3172,7.4553,17000.0],["1992-11-27",7.4553,7.4553,7.3172,7.3172,8800.0],["1992-11-30",7.4553,7.4553,7.4553,7.4553,5700.0],["1992-12-01",7.3172,7.5934,7.3172,7.5934,147800.0],["1992-12-02",7.5934,7.5934,7.3863,7.3863,8000.0],["1992-12-03",7.4553,7.4553,7.3863,7.4553,3600.0],["1992-12-04",7.4553,7.4553,7.3172,7.3863,6400.0],["1992-12-07",7.4553,7.4553,7.3172,7.4553,7000.0],["1992-12-08",7.5934,7.5934,7.3172,7.3172,7600.0],["1992-12-09",7.3172,7.5934,7.3172,7.5243,89700.0],["1992-12-10",7.4553,7.7314,7.4553,7.5934,76600.0],["1992-12-11",7.7314,7.8695,7.5934,7.8695,42600.0],["1992-12-14",7.7314,8.0075,7.5934,8.0075,36500.0],["1992-12-15",7.5934,8.0075,7.5934,8.0075,5100.0],["1992-12-16",8.0075,8.0075,7.5934,7.6624,18500.0],["1992-12-17",7.5934,7.8695,7.5934,7.7314,9800.0],["1992-12-18",7.7314,7.8695,7.5934,7.6624,11000.0],["1992-12-21",7.5934,7.8695,7.5934,7.8695,3700.0],["1992-12-22",7.8695,7.8695,7.5934,7.8695,35100.0],["1992-12-23",7.8695,7.8695,7.5934,7.7314,19700.0],["1992-12-24",7.8695,7.8695,7.8695,7.8695,1100.0],["1992-12-28",7.8695,8.0075,7.7314,7.8695,75500.0],["1992-12-29",8.0075,8.0075,7.7314,7.7314,25700.0],["1992-12-30",8.0075,8.0075,7.8695,8.0075,6100.0],["1992-12-31",8.0075,8.0075,7.7314,8.0075,11400.0],["1993-01-04",7.8695,8.0075,7.7314,7.7314,6000.0],["1993-01-05",7.7314,8.0075,7.7314,8.0075,2000.0],["1993-01-06",7.7314,8.0075,7.7314,7.7314,15600.0],["1993-01-07",7.7314,7.8695,7.7314,7.7314,23900.0],["1993-01-08",8.0075,8.0075,7.7314,8.0075,13500.0],["1993-01-11",7.7314,7.8695,7.7314,7.8695,200.0],["1993-01-12",7.7314,7.8695,7.5934,7.6624,32000.0],["1993-01-13",7.7314,7.8695,7.5934,7.5934,27600.0],["1993-01-14",7.5934,7.5934,7.5934,7.5934,6000.0],["1993-01-15",7.5934,7.8695,7.4553,7.4553,50000.0],["1993-01-18",7.4553,7.4553,7.4553,7.4553,0.0],["1993-01-19",7.4553,7.8695,7.4553,7.4553,6900.0],["1993-01-20",7.8695,7.8695,7.4553,7.7314,7100.0],["1993-01-21",7.8695,7.8695,7.4553,7.7314,6700.0],["1993-01-22",7.8695,7.8695,7.4553,7.4553,4800.0],["1993-01-25",7.7314,7.7314,7.7314,7.7314,1100.0],["1993-01-26",7.7314,7.7314,7.4553,7.4553,16700.0],["1993-01-27",7.7314,7.7314,7.4553,7.7314,3700.0],["1993-01-28",7.7314,7.7314,7.4553,7.5934,20900.0],["1993-01-29",7.4553,7.4553,7.4553,7.4553,3700.0],["1993-02-01",7.4553,7.5934,7.4553,7.5934,6000.0],["1993-02-02",7.4553,7.4553,7.4553,7.4553,8200.0],["1993-02-03",7.4553,7.4553,7.4553,7.4553,0.0],["1993-02-04",7.4553,7.5243,7.4553,7.4553,66200.0],["1993-02-05",7.7314,7.7314,7.4553,7.4553,38100.0],["1993-02-08",7.5934,7.7314,7.4553,7.7314,5900.0],["1993-02-09",7.4553,7.7314,7.4553,7.7314,24800.0],["1993-02-10",7.7314,7.7314,7.4553,7.4553,6400.0],["1993-02-11",7.7314,7.8695,7.5934,7.7314,60200.0],["1993-02-12",7.8695,7.8695,7.5934,7.8695,21500.0],["1993-02-16",7.8695,7.8695,7.5934,7.8695,13300.0],["1993-02-17",7.8695,7.8695,7.5934,7.7314,107000.0],["1993-02-18",7.7314,7.8695,7.7314,7.8005,196400.0],["1993-02-19",7.8695,7.8695,7.7314,7.8695,524800.0],["1993-02-22",7.8695,8.0075,7.7314,7.7314,23800.0],["1993-02-23",8.0075,8.0075,7.7314,8.0075,29600.0],["1993-02-24",8.0075,8.0075,7.7314,7.7314,17900.0],["1993-02-25",7.7314,8.0075,7.7314,7.8695,7100.0],["1993-02-26",8.0075,8.0075,7.7314,7.7314,10700.0],["1993-03-01",7.8005,8.0075,7.7314,8.0075,45500.0],["1993-03-02",8.0075,8.0075,7.5934,7.7314,26800.0],["1993-03-03",7.7314,7.7314,7.5934,7.5934,23400.0],["1993-03-04",7.5934,7.7314,7.5934,7.5934,8300.0],["1993-03-05",7.8695,7.8695,7.5934,7.8695,3500.0],["1993-03-08",8.0075,8.0075,7.7314,7.7314,81300.0],["1993-03-09",7.7314,8.0075,7.7314,7.7314,23100.0],["1993-03-10",7.7314,8.0075,7.7314,7.7314,41800.0],["1993-03-11",7.8695,8.0075,7.7314,7.7314,11300.0],["1993-03-12",7.5934,8.0075,7.5934,8.0075,9600.0],["1993-03-15",8.0075,8.0075,7.5934,8.0075,46200.0],["1993-03-16",7.5934,8.0075,7.5934,7.5934,16600.0],["1993-03-17",7.5934,7.8695,7.5934,7.7314,1200.0],["1993-03-18",7.8695,7.8695,7.5934,7.7314,4600.0],["1993-03-19",7.8695,7.8695,7.7314,7.7314,14000.0],["1993-03-22",7.5934,7.7314,7.5934,7.5934,5600.0],["1993-03-23",7.5934,7.5934,7.4553,7.4553,22000.0],["1993-03-24",7.4553,7.5934,7.3172,7.5934,11700.0],["1993-03-25",7.3172,7.5934,7.3172,7.5934,49800.0],["1993-03-26",7.3172,7.5934,7.3172,7.3172,10800.0],["1993-03-29",7.3172,7.4553,7.3172,7.3172,111300.0],["1993-03-30",7.3172,7.5243,7.3172,7.4553,20200.0],["1993-03-31",7.5934,7.5934,7.3172,7.3172,14100.0],["1993-04-01",7.5934,7.5934,7.3172,7.3172,11600.0],["1993-04-02",7.5934,7.5934,7.3172,7.4553,39400.0],["1993-04-05",7.5934,7.5934,7.4553,7.4553,39400.0],["1993-04-06",7.5243,7.5934,7.4553,7.4553,6800.0],["1993-04-07",7.5243,7.5243,7.4553,7.4553,8000.0],["1993-04-08",7.4553,7.5243,7.4553,7.4553,113400.0],["1993-04-12",7.5934,7.5934,7.4553,7.4553,38200.0],["1993-04-13",7.3863,7.5243,7.3172,7.5243,7000.0],["1993-04-14",7.4553,7.4553,7.3172,7.3172,16600.0],["1993-04-15",7.3172,7.3863,7.3172,7.3172,6000.0],["1993-04-16",7.3172,7.4553,7.3172,7.4553,18200.0],["1993-04-19",7.4553,7.4553,7.3172,7.4553,27000.0],["1993-04-20",7.3172,7.3172,7.3172,7.3172,3200.0],["1993-04-21",7.3172,7.3863,7.3172,7.3172,12700.0],["1993-04-22",7.4553,7.4553,7.3172,7.3172,5800.0],["1993-04-23",7.4553,7.4553,7.3172,7.3172,4400.0],["1993-04-26",7.4553,7.4553,7.3172,7.3172,2900.0],["1993-04-27",7.3172,7.4553,7.3172,7.3172,21100.0],["1993-04-28",7.4553,7.4553,7.1792,7.2482,25600.0],["1993-04-29",7.1792,7.1792,6.9031,6.9031,31900.0],["1993-04-30",6.9031,7.0411,6.765,6.765,9200.0],["1993-05-03",6.765,7.0411,6.765,6.765,7700.0],["1993-05-04",6.765,7.0411,6.765,6.765,8200.0],["1993-05-05",6.765,7.0411,6.765,6.834,9100.0],["1993-05-06",6.765,6.765,6.765,6.765,1600.0],["1993-05-07",6.765,6.9031,6.765,6.9031,5300.0],["1993-05-10",7.0411,7.0411,6.765,6.9031,5800.0],["1993-05-11",7.0411,7.0411,6.834,6.834,1400.0],["1993-05-12",6.765,6.9031,6.765,6.765,9100.0],["1993-05-13",7.0411,7.0411,6.765,6.834,20600.0],["1993-05-14",7.0411,7.0411,7.0411,7.0411,1000.0],["1993-05-17",7.0411,7.0411,6.765,7.0411,12100.0],["1993-05-18",6.9031,7.0411,6.765,6.9031,15800.0],["1993-05-19",7.0411,7.0411,6.765,6.765,11900.0],["1993-05-20",7.0411,7.0411,6.765,6.765,12400.0],["1993-05-21",6.765,7.0411,6.765,6.765,10700.0],["1993-05-24",6.765,6.9031,6.765,6.9031,8300.0],["1993-05-25",6.765,6.765,6.6269,6.765,14500.0],["1993-05-26",6.765,6.765,6.696,6.696,4600.0],["1993-05-27",6.6269,6.765,6.6269,6.765,2400.0],["1993-05-28",6.6269,6.765,6.6269,6.696,35900.0],["1993-06-01",6.6269,6.765,6.6269,6.765,2400.0],["1993-06-02",6.765,6.765,6.696,6.696,44700.0],["1993-06-03",6.696,6.696,6.696,6.696,2700.0],["1993-06-04",6.9031,6.9031,6.6269,6.6269,5000.0],["1993-06-07",6.6269,6.9031,6.6269,6.765,5600.0],["1993-06-08",6.6269,6.9031,6.6269,6.696,3300.0],["1993-06-09",6.9031,7.0411,6.765,7.0411,61300.0],["1993-06-10",6.834,7.0411,6.765,7.0411,34700.0],["1993-06-11",7.0411,7.0411,6.834,7.0411,7600.0],["1993-06-14",7.0411,7.0411,6.765,7.0411,22000.0],["1993-06-15",7.0411,7.0411,6.834,7.0411,12400.0],["1993-06-16",7.0411,7.0411,6.765,7.0411,26600.0],["1993-06-17",7.0411,7.0411,6.834,6.834,43300.0],["1993-06-18",6.765,7.0411,6.765,6.834,64500.0],["1993-06-21",6.4889,7.0411,6.4889,7.0411,134500.0],["1993-06-22",6.834,7.0411,6.834,6.9031,13700.0],["1993-06-23",7.0411,7.0411,6.765,6.834,33300.0],["1993-06-24",7.0411,7.0411,6.834,6.9031,34200.0],["1993-06-25",6.9031,7.0411,6.9031,7.0411,47700.0],["1993-06-28",7.1792,7.3172,6.9031,7.1792,50700.0],["1993-06-29",7.3172,7.3172,7.1792,7.3172,21700.0],["1993-06-30",7.3172,7.3172,7.0411,7.1792,38000.0],["1993-07-01",7.3172,7.3172,7.1792,7.3172,45000.0],["1993-07-02",7.3172,7.3172,7.1792,7.3172,18200.0],["1993-07-06",7.1792,7.3172,7.1792,7.3172,7000.0],["1993-07-07",7.3172,7.3172,7.1792,7.3172,22900.0],["1993-07-08",7.3172,7.4553,7.3172,7.4553,26700.0],["1993-07-09",7.4553,7.7314,7.3172,7.4553,84500.0],["1993-07-12",7.7314,7.7314,7.5243,7.7314,30200.0],["1993-07-13",7.7314,8.2837,7.7314,8.2146,213700.0],["1993-07-14",8.2837,8.2837,8.0075,8.1456,30700.0],["1993-07-15",8.2837,8.2837,7.7314,7.8695,42000.0],["1993-07-16",8.0075,8.1456,7.8695,7.8695,35900.0],["1993-07-19",8.1456,8.1456,7.8695,8.1456,18200.0],["1993-07-20",8.1456,8.2837,8.0075,8.0075,11800.0],["1993-07-21",7.8695,7.8695,7.7314,7.8695,7500.0],["1993-07-22",7.9385,8.0766,7.7314,7.7314,7200.0],["1993-07-23",7.7314,7.8005,7.7314,7.7314,3800.0],["1993-07-26",7.7314,7.8005,7.4553,7.4553,7800.0],["1993-07-27",7.7314,7.7314,7.5243,7.7314,8400.0],["1993-07-28",7.6624,7.6624,7.5243,7.6624,5100.0],["1993-07-29",7.4553,7.5934,7.4553,7.5934,15000.0],["1993-07-30",7.5934,7.5934,7.4553,7.4553,6000.0],["1993-08-02",7.4553,7.4553,7.3172,7.3863,4400.0],["1993-08-03",7.3863,7.3863,6.9721,6.9721,18600.0],["1993-08-04",6.9031,7.1792,6.9031,7.1792,12200.0],["1993-08-05",7.1101,7.1101,7.1101,7.1101,1400.0],["1993-08-06",7.1792,7.1792,7.1101,7.1792,9200.0],["1993-08-09",7.1101,7.1101,7.0411,7.0411,1900.0],["1993-08-10",7.0411,7.1792,6.9031,6.9031,15500.0],["1993-08-11",6.9721,6.9721,6.765,6.834,9800.0],["1993-08-12",6.834,6.834,6.3508,6.765,26100.0],["1993-08-13",6.834,6.9031,6.696,6.696,2700.0],["1993-08-16",6.765,6.834,6.765,6.765,3300.0],["1993-08-17",6.9031,6.9031,6.765,6.765,4800.0],["1993-08-18",6.765,6.765,6.3508,6.765,17400.0],["1993-08-19",6.765,6.765,6.5579,6.765,4700.0],["1993-08-20",6.696,6.696,6.5579,6.696,4100.0],["1993-08-23",6.6269,6.765,6.6269,6.765,4000.0],["1993-08-24",7.0411,7.0411,6.834,6.9031,34200.0],["1993-08-25",6.9031,6.9031,6.765,6.765,2500.0],["1993-08-26",6.765,6.834,6.696,6.696,29900.0],["1993-08-27",6.765,6.765,6.765,6.765,3100.0],["1993-08-30",6.6269,6.765,6.6269,6.696,1800.0],["1993-08-31",6.834,6.834,6.696,6.834,51300.0],["1993-09-01",6.9031,6.9031,6.9031,6.9031,6800.0],["1993-09-02",6.9721,7.6624,6.9721,7.5243,79200.0],["1993-09-03",7.5934,7.6624,7.1792,7.1792,19700.0],["1993-09-07",7.0411,7.2482,7.0411,7.0411,21800.0],["1993-09-08",7.0411,7.1101,6.834,6.9721,6000.0],["1993-09-09",6.9721,7.3863,6.9721,7.3863,41800.0],["1993-09-10",7.3172,7.3172,7.0411,7.0411,48400.0],["1993-09-13",7.1101,7.1101,7.0411,7.0411,1900.0],["1993-09-14",6.9721,7.0411,6.834,6.834,3700.0],["1993-09-15",6.834,6.834,6.696,6.765,5800.0],["1993-09-16",6.6269,6.9031,6.6269,6.9031,8800.0],["1993-09-17",6.834,6.9031,6.834,6.9031,8700.0],["1993-09-20",6.9721,6.9721,6.834,6.834,18700.0],["1993-09-21",6.834,6.834,6.765,6.765,3200.0],["1993-09-22",6.834,6.9031,6.696,6.696,7300.0],["1993-09-23",6.6269,6.834,6.6269,6.765,14700.0],["1993-09-24",6.696,6.765,6.5579,6.5579,53000.0],["1993-09-27",6.5579,6.5579,6.4889,6.4889,2000.0],["1993-09-28",6.4889,6.5579,6.4889,6.5579,6600.0],["1993-09-29",6.4889,6.6269,6.4889,6.6269,28900.0],["1993-09-30",6.5579,6.696,6.5579,6.696,15700.0],["1993-10-01",6.696,6.696,6.5579,6.696,67200.0],["1993-10-04",6.765,6.834,6.6269,6.834,16800.0],["1993-10-05",6.834,6.834,6.696,6.765,2100.0],["1993-10-06",6.834,6.834,6.765,6.834,3000.0],["1993-10-07",6.9031,6.9031,6.765,6.834,8500.0],["1993-10-08",6.765,6.765,6.696,6.765,6300.0],["1993-10-11",6.765,6.765,6.696,6.696,2500.0],["1993-10-12",6.765,6.834,6.6269,6.6269,42100.0],["1993-10-13",6.696,6.696,6.4889,6.5579,12200.0],["1993-10-14",6.5579,6.6269,6.5579,6.5579,6000.0],["1993-10-15",6.5579,6.696,6.5579,6.6269,3400.0],["1993-10-18",6.696,6.696,6.4889,6.4889,6000.0],["1993-10-19",6.4889,6.4889,5.8676,6.0747,38900.0],["1993-10-20",6.0747,6.2127,5.8676,6.0747,130400.0],["1993-10-21",6.0057,6.0747,5.8676,6.0057,50000.0],["1993-10-22",6.0057,6.1437,6.0057,6.1437,10600.0],["1993-10-25",6.0057,6.2127,6.0057,6.2127,5000.0],["1993-10-26",6.0747,6.1437,5.8676,5.8676,20400.0],["1993-10-27",5.9366,6.0747,5.9366,6.0747,15800.0],["1993-10-28",6.0057,6.0747,5.8676,5.8676,60100.0],["1993-10-29",6.0057,6.0057,5.8676,6.0057,19500.0],["1993-11-01",6.0057,6.0057,5.9366,5.9366,6800.0],["1993-11-02",5.9366,6.0057,5.8676,6.0057,7200.0],["1993-11-03",5.9366,6.0057,5.7295,5.8676,11600.0],["1993-11-04",5.7986,5.8676,5.7295,5.7295,10000.0],["1993-11-05",5.6605,5.7295,5.5915,5.7295,22700.0],["1993-11-08",5.6605,5.7986,5.6605,5.7295,29800.0],["1993-11-09",5.7295,5.7986,5.6605,5.7295,15200.0],["1993-11-10",5.7986,5.7986,5.5224,5.5915,67800.0],["1993-11-11",5.7295,5.7295,5.5915,5.7295,34500.0],["1993-11-12",5.7295,5.7295,5.6605,5.7295,18100.0],["1993-11-15",5.6605,5.7295,5.6605,5.7295,23900.0],["1993-11-16",5.6605,5.7295,5.6605,5.6605,36100.0],["1993-11-17",5.7295,5.7295,5.7295,5.7295,60600.0],["1993-11-18",5.7295,5.7295,5.6605,5.7295,11600.0],["1993-11-19",5.6605,5.7986,5.6605,5.7295,12200.0],["1993-11-22",5.7295,5.7295,5.3844,5.3844,24200.0],["1993-11-23",5.5224,5.5915,5.5224,5.5915,1500.0],["1993-11-24",5.5915,5.7986,5.5915,5.7295,18800.0],["1993-11-26",5.7295,5.7295,5.7295,5.7295,0.0],["1993-11-29",5.7295,5.8676,5.7295,5.7295,28000.0],["1993-11-30",5.7986,5.9366,5.7986,5.9366,5600.0],["1993-12-01",6.0057,6.1437,6.0057,6.1437,9100.0],["1993-12-02",6.1437,6.4889,6.1437,6.4889,29000.0],["1993-12-03",6.4889,6.5579,6.4889,6.4889,5100.0],["1993-12-06",6.4198,6.5579,6.3508,6.4889,7300.0],["1993-12-07",6.4198,6.5579,6.4198,6.5579,15700.0],["1993-12-08",6.6269,6.6269,6.5579,6.6269,7700.0],["1993-12-09",6.6269,6.696,6.4889,6.4889,16600.0],["1993-12-10",6.4889,6.696,6.4889,6.6269,13200.0],["1993-12-13",6.5579,6.5579,6.4889,6.4889,4700.0],["1993-12-14",6.4198,6.4198,6.3508,6.4198,9700.0],["1993-12-15",6.4198,6.4889,6.4198,6.4889,6500.0],["1993-12-16",6.4889,6.4889,6.4198,6.4198,7400.0],["1993-12-17",6.4889,6.4889,6.3508,6.4889,27300.0],["1993-12-20",6.4889,6.5579,6.3508,6.4889,21200.0],["1993-12-21",6.4198,6.4198,6.1437,6.1437,7300.0],["1993-12-22",6.1437,6.1437,5.9366,5.9366,20600.0],["1993-12-23",5.9366,6.0057,5.9366,6.0057,2100.0],["1993-12-27",6.0057,6.0057,6.0057,6.0057,17700.0],["1993-12-28",6.0057,6.2818,6.0057,6.1437,15600.0],["1993-12-29",6.1437,6.2818,6.0747,6.2818,15700.0],["1993-12-30",6.3508,6.4198,6.2127,6.2818,13200.0],["1993-12-31",6.2127,6.3508,6.2127,6.2818,13200.0],["1994-01-03",6.2818,6.2818,6.1437,6.2818,2700.0],["1994-01-04",6.2127,6.4889,6.1437,6.4889,6400.0],["1994-01-05",6.4889,7.0411,6.4198,7.0411,70300.0],["1994-01-06",7.1101,7.1101,6.834,6.9031,42400.0],["1994-01-07",6.9031,6.9031,6.696,6.834,6000.0],["1994-01-10",6.765,6.765,6.4889,6.6269,36300.0],["1994-01-11",6.696,6.696,6.6269,6.696,25100.0],["1994-01-12",6.696,6.696,6.6269,6.6269,68500.0],["1994-01-13",6.6269,6.6269,6.6269,6.6269,16500.0],["1994-01-14",6.6269,6.6269,6.4198,6.4198,105600.0],["1994-01-17",6.4198,6.4198,6.3508,6.4198,49100.0],["1994-01-18",6.4889,6.696,6.3508,6.696,330400.0],["1994-01-19",6.765,7.5243,6.765,7.1792,153200.0],["1994-01-20",7.3172,7.5934,7.3172,7.5934,79700.0],["1994-01-21",7.5934,8.0075,7.4553,8.0075,275500.0],["1994-01-24",8.0075,8.2837,8.0075,8.2837,177000.0],["1994-01-25",8.1456,8.2146,7.8695,7.9385,169400.0],["1994-01-26",7.9385,7.9385,7.8005,7.9385,69600.0],["1994-01-27",7.8695,8.0075,7.8695,7.9385,167800.0],["1994-01-28",7.9385,8.0075,7.8005,7.8005,41000.0],["1994-01-31",7.8005,7.9385,7.7314,7.9385,125000.0],["1994-02-01",8.0075,8.0075,7.8005,7.8005,45700.0],["1994-02-02",7.8004,7.8695,7.5243,7.8695,21200.0],["1994-02-03",7.8695,7.8695,7.7314,7.8005,22400.0],["1994-02-04",7.8005,7.8005,7.7314,7.7314,24900.0],["1994-02-07",7.5934,7.7314,7.4553,7.7314,7300.0],["1994-02-08",7.7314,7.8005,7.5934,7.7314,2800.0],["1994-02-09",7.7314,7.7314,7.6624,7.6624,2800.0],["1994-02-10",7.6624,7.6624,7.5243,7.5934,10900.0],["1994-02-11",7.5243,7.5934,7.5243,7.5243,800.0],["1994-02-14",7.3863,7.4553,7.3863,7.3863,6600.0],["1994-02-15",7.3863,7.4553,7.3172,7.3172,7700.0],["1994-02-16",7.3172,7.3863,7.2482,7.2482,28000.0],["1994-02-17",7.2482,7.3172,6.9721,6.9721,22100.0],["1994-02-18",7.0411,7.1101,6.9721,7.1101,7700.0],["1994-02-22",7.1101,7.1101,6.9031,6.9721,15600.0],["1994-02-23",6.9721,6.9721,6.765,6.765,10700.0],["1994-02-24",6.765,6.765,6.696,6.696,2500.0],["1994-02-25",6.834,7.1792,6.834,7.1101,65300.0],["1994-02-28",7.1792,7.2482,7.1792,7.2482,3000.0],["1994-03-01",7.2482,7.4553,7.2482,7.3863,50000.0],["1994-03-02",7.3172,7.6624,7.3172,7.6624,40900.0],["1994-03-03",7.5934,7.5934,7.2482,7.3172,19600.0],["1994-03-04",7.3172,7.3863,7.1101,7.1792,13000.0],["1994-03-07",7.2482,7.3172,7.2482,7.2482,10600.0],["1994-03-08",7.3172,7.3172,7.1101,7.1101,7100.0],["1994-03-09",7.1792,7.1792,7.1101,7.1792,10300.0],["1994-03-10",7.1792,7.1792,7.1101,7.1792,11000.0],["1994-03-11",7.1792,7.1792,6.9721,7.1101,25900.0],["1994-03-14",7.1101,7.2482,7.1101,7.1792,30700.0],["1994-03-15",7.1792,7.4553,7.1792,7.4553,45900.0],["1994-03-16",7.4553,7.4553,7.4553,7.4553,11600.0],["1994-03-17",7.5243,7.7314,7.5243,7.5243,39400.0],["1994-03-18",7.5934,7.5934,7.4553,7.4553,8000.0],["1994-03-21",7.3863,7.4553,7.3863,7.4553,9900.0],["1994-03-22",7.4553,7.5243,7.4553,7.4553,73600.0],["1994-03-23",7.4553,7.5934,7.3863,7.5243,37500.0],["1994-03-24",7.3863,7.4553,7.3172,7.4553,11900.0],["1994-03-25",7.4553,7.5934,7.4553,7.5243,8200.0],["1994-03-28",7.5243,7.5243,7.5243,7.5243,14000.0],["1994-03-29",7.5243,7.5934,7.3863,7.3863,55400.0],["1994-03-30",7.4553,7.4553,7.1792,7.1792,17900.0],["1994-03-31",7.1792,7.1792,6.9721,6.9721,9100.0],["1994-04-04",6.9031,7.1101,6.765,7.0411,7400.0],["1994-04-05",7.1101,7.3172,7.1101,7.3172,9000.0],["1994-04-06",7.3863,7.3863,7.2482,7.3863,23000.0],["1994-04-07",7.3172,7.3172,7.3172,7.3172,12600.0],["1994-04-08",7.3172,7.3172,7.1792,7.1792,15800.0],["1994-04-11",7.1792,7.2482,7.1101,7.2482,2700.0],["1994-04-12",7.1792,7.1792,6.9721,7.0411,7600.0],["1994-04-13",7.0411,7.1792,6.6269,6.6269,63300.0],["1994-04-14",6.765,6.765,6.6269,6.6269,61800.0],["1994-04-15",6.765,6.765,6.6269,6.696,73800.0],["1994-04-18",6.696,6.765,6.4889,6.6269,36300.0],["1994-04-19",6.6269,6.834,6.6269,6.765,76600.0],["1994-04-20",6.834,6.9031,6.834,6.9031,123100.0],["1994-04-21",6.9031,7.1101,6.9031,7.1101,16700.0],["1994-04-22",7.0411,7.0411,6.9721,6.9721,16500.0],["1994-04-25",7.0411,7.1101,7.0411,7.0411,28000.0],["1994-04-26",6.9031,6.9721,6.834,6.834,7900.0],["1994-04-28",6.765,6.834,6.696,6.834,15100.0],["1994-04-29",6.834,6.834,6.696,6.696,11500.0],["1994-05-02",6.765,6.765,6.5579,6.5579,22200.0],["1994-05-03",6.4889,6.6269,6.4198,6.6269,11400.0],["1994-05-04",6.4889,6.5579,6.4889,6.5579,400.0],["1994-05-05",6.4889,6.696,6.4889,6.5579,31600.0],["1994-05-06",6.5579,6.5579,6.4889,6.4889,6800.0],["1994-05-09",6.5579,6.6269,6.4198,6.4889,14700.0],["1994-05-10",6.5579,6.696,6.5579,6.696,22900.0],["1994-05-11",6.6269,6.6269,6.5579,6.5579,1300.0],["1994-05-12",6.5579,6.5579,6.3508,6.4198,15900.0],["1994-05-13",6.3508,6.4198,6.3508,6.4198,2300.0],["1994-05-16",6.3508,6.4889,6.3508,6.4889,2000.0],["1994-05-17",6.5579,6.696,6.4889,6.696,14700.0],["1994-05-18",6.6269,6.6269,6.4889,6.4889,1800.0],["1994-05-19",6.4889,6.4889,6.2127,6.2127,4200.0],["1994-05-20",6.2818,6.2818,6.2127,6.2818,1700.0],["1994-05-23",6.2127,6.2818,6.2127,6.2818,10400.0],["1994-05-24",6.1437,6.2127,6.1437,6.2127,30900.0],["1994-05-25",6.2818,6.2818,6.2818,6.2818,900.0],["1994-05-26",6.3508,6.6269,6.3508,6.6269,8500.0],["1994-05-27",6.6269,6.765,6.3508,6.3508,23900.0],["1994-05-31",6.4198,6.5579,6.4198,6.5579,48900.0],["1994-06-01",6.4889,6.4889,6.2127,6.2818,7100.0],["1994-06-02",6.2127,6.4198,6.2127,6.4198,17600.0],["1994-06-03",6.4198,6.4198,6.3508,6.3508,12100.0],["1994-06-06",6.2818,6.2818,6.2127,6.2127,17000.0],["1994-06-07",6.2127,6.2818,6.1437,6.2127,60900.0],["1994-06-08",6.1437,6.2127,6.1437,6.2127,36900.0],["1994-06-09",6.2127,6.2818,6.1437,6.2818,59400.0],["1994-06-10",6.2818,6.5579,6.2127,6.3508,17500.0],["1994-06-13",6.2127,6.3508,6.2127,6.3508,9600.0],["1994-06-14",6.3508,6.3508,6.2127,6.2127,42300.0],["1994-06-15",6.2818,6.2818,6.2127,6.2127,17500.0],["1994-06-16",6.2818,6.2818,5.8676,6.0057,40200.0],["1994-06-17",5.9366,6.0057,5.7295,5.9366,48500.0],["1994-06-20",5.7986,5.9366,5.7986,5.9366,79800.0],["1994-06-21",6.0747,6.1437,5.8676,6.0057,90100.0],["1994-06-22",6.0747,6.2128,6.0057,6.0057,19300.0],["1994-06-23",5.9366,6.2128,5.9366,6.1437,57700.0],["1994-06-24",6.0747,6.0747,6.0057,6.0747,10200.0],["1994-06-27",6.0057,6.1437,5.9366,6.1437,34400.0],["1994-06-28",6.2127,6.2818,6.0747,6.0747,43200.0],["1994-06-29",6.1437,6.4889,6.1437,6.3508,157700.0],["1994-06-30",6.4198,6.696,6.4198,6.4198,17500.0],["1994-07-01",6.5579,6.5579,6.3508,6.4889,53100.0],["1994-07-05",6.4198,6.4889,6.3508,6.4889,25200.0],["1994-07-06",6.4889,6.4889,6.3508,6.4198,185200.0],["1994-07-07",6.4198,6.4889,6.3508,6.4198,77000.0],["1994-07-08",6.4198,6.4198,6.2818,6.3508,20900.0],["1994-07-11",6.4198,6.4889,6.3508,6.4198,32700.0],["1994-07-12",6.5579,6.5579,6.3508,6.4198,52200.0],["1994-07-13",6.4889,6.4889,6.3508,6.3508,195900.0],["1994-07-14",6.4198,6.696,6.4198,6.4889,29700.0],["1994-07-15",6.765,6.834,6.4889,6.4889,53200.0],["1994-07-18",6.6269,6.6269,6.4889,6.4889,43800.0],["1994-07-19",6.5579,6.5579,6.4889,6.4889,135200.0],["1994-07-20",6.4889,6.5579,6.4198,6.4889,172300.0],["1994-07-21",6.5579,6.5579,6.4889,6.4889,177400.0],["1994-07-22",6.5579,6.5579,6.4198,6.4198,18700.0],["1994-07-25",6.5579,6.765,6.4889,6.6269,203600.0],["1994-07-26",6.5579,6.696,6.5579,6.6269,44700.0],["1994-07-27",6.6269,6.696,6.6269,6.6269,18200.0],["1994-07-28",6.696,6.765,6.696,6.765,32700.0],["1994-07-29",6.9031,7.5934,6.9031,7.1101,220100.0],["1994-08-01",7.2482,7.4553,7.0411,7.1792,25600.0],["1994-08-02",7.1792,7.4553,7.0411,7.0411,85000.0],["1994-08-03",7.1101,7.3172,7.0411,7.3172,142000.0],["1994-08-04",7.3172,7.5934,7.3172,7.4553,91600.0],["1994-08-05",7.4553,7.5934,7.3863,7.4553,23500.0],["1994-08-08",7.4553,7.4553,7.1792,7.1792,74800.0],["1994-08-09",7.2482,7.4553,7.1792,7.1792,24900.0],["1994-08-10",7.2482,7.3863,7.2482,7.3863,101800.0],["1994-08-11",7.3172,7.3863,7.1792,7.3863,40900.0],["1994-08-12",7.3863,7.3863,7.3172,7.3172,47100.0],["1994-08-15",7.3172,7.3863,7.2482,7.3863,50600.0],["1994-08-16",7.4553,7.4553,7.3172,7.4553,38600.0],["1994-08-17",7.3863,7.4553,7.2482,7.3863,12100.0],["1994-08-18",7.3863,7.5243,7.3172,7.5243,88600.0],["1994-08-19",7.5243,7.6624,7.4553,7.6624,88800.0],["1994-08-22",7.6624,7.8695,7.5934,7.8005,63700.0],["1994-08-23",7.8005,7.8005,7.7314,7.8005,37300.0],["1994-08-24",7.8005,7.8005,7.5934,7.6624,13600.0],["1994-08-25",7.7314,7.7314,7.5243,7.5243,21000.0],["1994-08-26",7.5934,7.9385,7.3863,7.7314,46700.0],["1994-08-29",7.8005,7.9385,7.6624,7.9385,110500.0],["1994-08-30",7.8695,8.0075,7.8695,7.8695,15500.0],["1994-08-31",7.8695,8.0766,7.8695,8.0766,52000.0],["1994-09-01",8.0766,8.0766,7.9385,8.0766,61500.0],["1994-09-02",8.0766,8.2146,8.0766,8.1456,162900.0],["1994-09-06",8.2146,8.2146,7.9385,7.9385,128800.0],["1994-09-07",7.9385,8.0766,7.9385,8.0075,117900.0],["1994-09-08",8.0075,8.1456,8.0075,8.1456,81400.0],["1994-09-09",8.0766,8.2146,8.0766,8.1456,49500.0],["1994-09-12",8.2146,8.2146,8.0075,8.0075,28400.0],["1994-09-13",8.0075,8.0075,7.9385,8.0075,100300.0],["1994-09-14",8.0075,8.0075,7.8695,7.8695,30200.0],["1994-09-15",7.9385,7.9385,7.6624,7.7314,18900.0],["1994-09-16",7.8695,8.1456,7.8695,8.0766,284100.0],["1994-09-19",8.1456,8.3527,8.0766,8.2837,222500.0],["1994-09-20",8.3527,8.3527,7.9385,7.9385,75700.0],["1994-09-21",7.9385,8.1456,7.8695,8.1456,55700.0],["1994-09-22",8.0766,8.1456,8.0075,8.0766,17700.0],["1994-09-23",8.1456,8.2837,8.0075,8.0766,141600.0],["1994-09-26",8.0766,8.0766,8.0075,8.0075,172900.0],["1994-09-27",8.0766,8.0766,8.0075,8.0075,33400.0],["1994-09-28",8.0766,8.0766,8.0075,8.0075,114600.0],["1994-09-29",8.0766,8.1456,8.0075,8.1456,57100.0],["1994-09-30",8.0766,8.2837,8.0766,8.2146,70700.0],["1994-10-03",8.2146,8.3527,8.0766,8.2837,70300.0],["1994-10-04",8.2837,8.2837,8.0766,8.1456,32300.0],["1994-10-05",8.0766,8.0766,8.0075,8.0075,52200.0],["1994-10-06",7.9385,8.0766,7.9385,8.0075,101600.0],["1994-10-07",8.0075,8.0766,7.7314,7.8695,81400.0],["1994-10-10",7.7314,7.8695,7.6624,7.6624,98900.0],["1994-10-11",7.7314,8.0075,7.7314,8.0075,32600.0],["1994-10-12",8.0075,8.1456,7.8695,8.0766,71300.0],["1994-10-13",8.2146,8.2146,8.0766,8.0766,82700.0],["1994-10-14",8.0766,8.0766,7.9385,8.0075,14500.0],["1994-10-17",8.0075,8.0075,7.8695,7.9385,7200.0],["1994-10-18",7.8695,8.0075,7.7314,7.8695,142200.0],["1994-10-19",7.7314,8.0766,7.5934,8.0075,61500.0],["1994-10-20",7.9385,8.0075,7.9385,8.0075,99500.0],["1994-10-21",7.9385,8.0075,7.8695,7.9385,7100.0],["1994-10-24",7.8695,8.0075,7.8695,7.8695,8200.0],["1994-10-25",7.8005,7.8695,7.7314,7.7314,12000.0],["1994-10-26",7.8005,7.8005,7.5934,7.5934,35600.0],["1994-10-27",7.4553,7.5243,7.2482,7.5243,176400.0],["1994-10-28",7.5243,7.5243,7.3863,7.4553,74100.0],["1994-10-31",7.3863,7.4553,7.3172,7.4553,28900.0],["1994-11-01",7.3863,7.4553,7.1792,7.2482,58500.0],["1994-11-02",7.3172,7.5243,7.3172,7.5243,15600.0],["1994-11-03",7.5243,7.8695,7.4553,7.7314,33100.0],["1994-11-04",7.7314,7.8005,7.7314,7.7314,55300.0],["1994-11-07",7.8004,7.9385,7.8004,7.8695,24600.0],["1994-11-08",7.8695,8.1456,7.8695,8.0075,94500.0],["1994-11-09",8.1456,8.2146,8.0075,8.0766,34200.0],["1994-11-10",8.0766,8.0766,7.9385,8.0075,35300.0],["1994-11-11",8.0075,8.0075,7.8695,7.9385,35700.0],["1994-11-14",7.8695,8.0075,7.6624,7.9385,156600.0],["1994-11-15",7.9385,8.0075,7.9385,8.0075,267100.0],["1994-11-16",8.0075,8.0075,7.8695,7.9385,78900.0],["1994-11-17",7.8695,7.8695,7.7314,7.7314,34600.0],["1994-11-18",7.7314,7.7314,7.7314,7.7314,600.0],["1994-11-21",7.7314,7.8005,7.7314,7.8005,29500.0],["1994-11-22",7.7314,7.8695,7.6624,7.6624,28500.0],["1994-11-23",7.5934,7.5934,7.4553,7.5934,20300.0],["1994-11-25",7.7314,7.8005,7.6624,7.7314,3500.0],["1994-11-28",6.6269,7.1101,6.3508,6.9031,783700.0],["1994-11-29",6.9721,7.0411,6.5579,6.5579,154600.0],["1994-11-30",6.6269,6.696,6.4889,6.6269,281400.0],["1994-12-01",6.6269,6.6269,6.4889,6.4889,23700.0],["1994-12-02",6.5579,6.5579,6.3508,6.4198,21200.0],["1994-12-05",6.4198,6.4198,6.4198,6.4198,55000.0],["1994-12-06",6.4198,6.4198,6.3508,6.3508,23000.0],["1994-12-07",6.3508,6.4198,6.0747,6.2818,44100.0],["1994-12-08",6.3508,6.3508,6.0747,6.1437,48000.0],["1994-12-09",6.0747,6.2128,6.0747,6.1437,88000.0],["1994-12-12",6.1437,6.3508,6.0747,6.2127,107000.0],["1994-12-13",6.3508,6.6269,6.3508,6.3508,69600.0],["1994-12-14",6.4198,6.4198,6.2127,6.3508,16500.0],["1994-12-15",6.2818,6.4198,6.0747,6.2127,34100.0],["1994-12-16",6.2818,6.2818,6.1437,6.2127,84100.0],["1994-12-19",6.2127,6.3508,6.2127,6.2818,26000.0],["1994-12-20",6.3508,6.4889,6.3508,6.4889,86000.0],["1994-12-21",6.4198,6.4198,6.3508,6.3508,66700.0],["1994-12-22",6.3508,6.3508,6.1437,6.2127,134400.0],["1994-12-23",6.1437,6.2127,6.1437,6.2127,45500.0],["1994-12-27",6.1437,6.2818,6.0747,6.2127,35800.0],["1994-12-28",6.2818,6.3508,6.2127,6.2818,85100.0],["1994-12-29",6.2818,6.3508,6.2818,6.3508,59300.0],["1994-12-30",6.3508,6.4198,6.2818,6.2818,83300.0],["1995-01-03",6.3508,6.3508,6.1437,6.1437,29100.0],["1995-01-04",6.2127,6.2127,6.1437,6.2127,4900.0],["1995-01-05",6.2127,6.2818,6.1437,6.2127,28900.0],["1995-01-06",6.1437,6.2128,6.1437,6.1437,14500.0],["1995-01-09",6.1437,6.2127,6.0747,6.0747,25300.0],["1995-01-10",6.0057,6.0747,6.0057,6.0057,6300.0],["1995-01-11",6.0747,6.1437,6.0057,6.0747,13800.0],["1995-01-12",6.0747,6.0747,5.9366,6.0057,12000.0],["1995-01-13",6.0057,6.0747,5.8676,6.0747,46800.0],["1995-01-16",6.4198,6.4198,6.2127,6.3508,165100.0],["1995-01-17",6.4198,6.4198,6.2818,6.4198,89700.0],["1995-01-18",6.4198,6.4889,6.4198,6.4889,46600.0],["1995-01-19",6.4889,6.4889,6.4198,6.4889,22100.0],["1995-01-20",6.4889,6.4889,6.4198,6.4889,38500.0],["1995-01-23",6.4889,6.4889,6.3508,6.3508,37700.0],["1995-01-24",6.4198,6.5579,6.3508,6.4889,186400.0],["1995-01-25",6.5579,6.696,6.5579,6.6269,74100.0],["1995-01-26",6.696,6.696,6.5579,6.6269,41900.0],["1995-01-27",6.6269,6.696,6.5579,6.6269,16600.0],["1995-01-30",6.6269,6.696,6.5579,6.6269,68100.0],["1995-01-31",6.696,6.696,6.5579,6.696,69900.0],["1995-02-01",6.6269,6.696,6.6269,6.6269,167300.0],["1995-02-02",6.6269,6.6269,6.5579,6.6269,146000.0],["1995-02-03",6.696,6.765,6.696,6.765,178700.0],["1995-02-06",6.834,6.9031,6.696,6.765,92800.0],["1995-02-07",6.765,6.765,6.6269,6.696,86800.0],["1995-02-08",6.696,6.696,6.5579,6.6269,68000.0],["1995-02-09",6.5579,6.6269,6.4198,6.4889,42500.0],["1995-02-10",6.4889,6.5579,6.4198,6.5579,22800.0],["1995-02-13",6.5579,6.5579,6.3508,6.4198,34000.0],["1995-02-14",6.4198,6.5579,6.4198,6.4198,26600.0],["1995-02-15",6.4889,6.4889,6.3508,6.4198,74400.0],["1995-02-16",6.4198,6.4889,6.3508,6.4198,47900.0],["1995-02-17",6.3508,6.4198,6.3508,6.3508,33900.0],["1995-02-21",6.2818,6.2818,6.2127,6.2818,80000.0],["1995-02-22",6.2818,6.2818,6.0747,6.1437,141700.0],["1995-02-23",6.0747,6.1437,6.0057,6.0057,43700.0],["1995-02-24",6.0057,6.1437,6.0057,6.0747,40800.0],["1995-02-27",6.0747,6.0747,5.9366,6.0057,42200.0],["1995-02-28",6.0057,6.3508,5.9366,6.1437,148300.0],["1995-03-01",6.2128,6.2128,6.1437,6.1437,50600.0],["1995-03-02",6.0747,6.1437,6.0747,6.1437,40300.0],["1995-03-03",6.0747,6.0747,6.0057,6.0057,37700.0],["1995-03-06",6.0747,6.0747,5.9366,6.0057,110100.0],["1995-03-07",6.0057,6.0057,5.8676,5.8676,129200.0],["1995-03-08",5.9366,5.9366,5.7986,5.8676,75100.0],["1995-03-09",5.8676,5.8676,5.7986,5.7986,60700.0],["1995-03-10",5.8676,5.8676,5.7986,5.8676,32400.0],["1995-03-13",5.8676,5.9366,5.7986,5.8676,76100.0],["1995-03-14",5.8676,5.8676,5.7295,5.7986,80100.0],["1995-03-15",5.7986,5.8676,5.5915,5.6605,145400.0],["1995-03-16",5.6605,5.7295,5.5224,5.5224,454600.0],["1995-03-17",5.5915,5.9366,5.5915,5.7986,481800.0],["1995-03-20",5.8676,6.2128,5.8676,6.1437,233400.0],["1995-03-21",6.1437,6.2128,6.0747,6.1437,56500.0],["1995-03-22",6.2127,6.3508,6.1437,6.3508,106700.0],["1995-03-23",6.2818,6.4889,6.2818,6.4198,119700.0],["1995-03-24",6.6269,6.6269,6.4889,6.6269,312700.0],["1995-03-27",6.5579,6.696,6.5579,6.6269,106200.0],["1995-03-28",6.6269,6.6269,6.3508,6.4198,51800.0],["1995-03-29",6.4198,6.4889,6.3508,6.3508,41600.0],["1995-03-30",6.3508,6.5579,6.3508,6.5579,67600.0],["1995-03-31",6.6269,6.6269,6.4889,6.6269,49600.0],["1995-04-03",6.6269,6.696,6.4889,6.5579,244800.0],["1995-04-04",6.6269,6.6269,6.3508,6.3508,52200.0],["1995-04-05",6.3508,6.6269,6.3508,6.6269,189600.0],["1995-04-06",6.5579,6.696,6.4198,6.4889,126100.0],["1995-04-07",6.4889,6.6269,6.4198,6.5579,239100.0],["1995-04-10",6.6269,6.834,6.6269,6.765,171400.0],["1995-04-11",6.834,7.3863,6.834,7.3863,469200.0],["1995-04-12",7.3863,7.8695,7.3863,7.7314,778900.0],["1995-04-13",7.7314,7.8005,7.5243,7.7314,555200.0],["1995-04-17",7.7314,7.7314,7.4553,7.6624,109700.0],["1995-04-18",7.6624,7.6624,7.5934,7.5934,145900.0],["1995-04-19",7.6624,7.6969,7.5934,7.5934,142700.0],["1995-04-20",7.6624,7.6624,7.5934,7.5934,111400.0],["1995-04-21",7.6624,8.1456,7.6624,8.0075,602800.0],["1995-04-24",7.9385,8.3527,7.9385,8.2837,465700.0],["1995-04-25",8.3527,8.4217,8.1456,8.2146,245700.0],["1995-04-26",8.2837,8.3527,8.1456,8.3527,328800.0],["1995-04-27",8.2837,8.3527,8.2146,8.2837,199300.0],["1995-04-28",8.3527,8.3527,8.2837,8.2837,51400.0],["1995-05-01",8.2146,8.2146,8.1456,8.2146,77900.0],["1995-05-02",8.2146,8.2146,8.1456,8.2146,66100.0],["1995-05-03",8.1456,8.2146,8.1456,8.1456,109100.0],["1995-05-04",8.2146,8.2837,8.1456,8.1456,101600.0],["1995-05-05",8.2146,8.3527,8.2146,8.3527,226900.0],["1995-05-08",8.2837,8.5598,8.2146,8.5598,265700.0],["1995-05-09",8.6288,8.9049,8.6288,8.7669,575200.0],["1995-05-10",8.8359,9.1811,8.8359,8.8359,694200.0],["1995-05-11",8.5598,8.6288,8.4908,8.5598,276100.0],["1995-05-12",8.4908,8.5598,8.4908,8.4908,44100.0],["1995-05-15",8.4908,8.5598,8.3527,8.4908,202100.0],["1995-05-16",8.4908,8.5598,8.4908,8.5598,146400.0],["1995-05-17",8.5598,8.8359,8.5598,8.7669,249000.0],["1995-05-18",8.7669,8.9049,8.6288,8.6288,234000.0],["1995-05-19",8.6288,8.6288,8.4908,8.5598,39000.0],["1995-05-22",8.4908,8.6288,8.4908,8.5598,157400.0],["1995-05-23",8.5598,8.5598,8.2837,8.2837,49100.0],["1995-05-24",8.2837,8.2837,7.9385,8.0766,131200.0],["1995-05-25",8.0766,8.2146,8.0766,8.1456,101400.0],["1995-05-26",8.2146,8.2146,8.0766,8.2146,107200.0],["1995-05-30",8.2146,8.2146,8.1456,8.2146,72600.0],["1995-05-31",8.1456,8.2146,7.9385,8.2146,426700.0],["1995-06-01",8.2146,8.2146,8.0766,8.1456,135300.0],["1995-06-02",8.0766,8.2837,8.0766,8.2146,409500.0],["1995-06-05",8.1456,8.2146,8.0766,8.1456,226900.0],["1995-06-06",8.0766,8.2146,8.0766,8.2146,78100.0],["1995-06-07",8.2146,8.2837,8.0766,8.1456,116400.0],["1995-06-08",8.2146,8.2146,8.1456,8.1456,72600.0],["1995-06-09",8.2146,8.4217,8.2146,8.2146,99100.0],["1995-06-12",8.2146,8.2837,8.2146,8.2837,115300.0],["1995-06-13",8.2837,8.2837,8.2146,8.2837,146500.0],["1995-06-14",8.2146,8.2837,8.2146,8.2146,42000.0],["1995-06-15",8.2837,8.2837,8.2146,8.2837,98600.0],["1995-06-16",8.2837,8.2837,8.1456,8.2146,56000.0],["1995-06-19",8.2146,8.4217,8.2146,8.3527,185900.0],["1995-06-20",8.3527,8.3527,8.2146,8.2837,27800.0],["1995-06-21",8.2837,8.4217,8.2837,8.4217,53200.0],["1995-06-22",8.4217,8.4908,8.4217,8.4908,102800.0],["1995-06-23",8.4217,8.4908,8.4217,8.4217,73000.0],["1995-06-26",8.4908,8.4908,8.4217,8.4908,70400.0],["1995-06-27",8.4908,8.4908,8.4217,8.4217,143100.0],["1995-06-28",8.4217,8.5598,8.4217,8.4908,222300.0],["1995-06-29",8.5598,8.5598,8.2146,8.2837,64200.0],["1995-06-30",8.2837,8.5598,8.2146,8.5598,118800.0],["1995-07-03",8.5598,8.5598,8.4908,8.5598,30800.0],["1995-07-05",8.5598,8.5598,8.4217,8.4908,111700.0],["1995-07-06",8.4908,8.4908,8.3527,8.4908,168300.0],["1995-07-07",8.4217,8.4908,8.1456,8.4217,168400.0],["1995-07-10",8.2837,8.3527,8.2146,8.2837,140900.0],["1995-07-11",8.2146,8.2837,8.0766,8.1456,218900.0],["1995-07-12",8.1456,8.4908,8.1456,8.4217,217200.0],["1995-07-13",8.4217,8.4908,7.9385,8.3527,232200.0],["1995-07-14",8.2837,8.5598,8.2146,8.5598,196300.0],["1995-07-17",8.4908,9.112,8.2837,8.974,371100.0],["1995-07-18",8.974,9.5952,8.974,9.2501,269400.0],["1995-07-19",9.2501,9.5952,9.1811,9.3191,353000.0],["1995-07-20",9.3882,9.3882,8.974,9.112,282700.0],["1995-07-21",9.1811,9.4572,9.1811,9.4572,180700.0],["1995-07-24",9.5952,9.7333,9.3881,9.5262,275600.0],["1995-07-25",9.5262,9.5952,9.4572,9.5952,177200.0],["1995-07-26",9.5262,9.5262,9.2501,9.3191,124300.0],["1995-07-27",9.9404,10.2856,9.9404,10.1475,706900.0],["1995-07-28",10.1475,10.2165,9.8023,9.8023,275000.0],["1995-07-31",9.9404,10.5617,9.8714,10.4926,428200.0],["1995-08-01",10.3546,10.5617,10.3546,10.4926,284100.0],["1995-08-02",10.6307,10.6997,10.3546,10.6307,639600.0],["1995-08-03",10.4926,11.0449,10.4236,11.0449,320100.0],["1995-08-04",11.1139,11.183,10.8378,11.1139,346200.0],["1995-08-07",11.0449,11.1829,10.9759,11.1829,341700.0],["1995-08-08",11.1139,11.1829,10.9759,11.0449,134500.0],["1995-08-09",11.0449,11.1139,10.7688,10.8378,290600.0],["1995-08-10",10.8378,10.9068,10.6997,10.7688,94700.0],["1995-08-11",10.7688,10.9759,10.4236,10.9759,139400.0],["1995-08-14",10.9068,11.0449,10.4926,10.7688,1304000.0],["1995-08-15",10.7688,11.0449,10.6997,10.8378,425800.0],["1995-08-16",10.8378,11.0449,10.8378,10.9068,328400.0],["1995-08-17",11.0449,11.39,10.9759,11.321,636000.0],["1995-08-18",11.5971,11.9423,11.5971,11.9423,710300.0],["1995-08-21",11.9423,12.1494,11.8733,12.0113,490800.0],["1995-08-22",12.0113,12.0804,11.8042,12.0113,251700.0],["1995-08-23",11.9423,12.0803,11.8733,11.8733,169100.0],["1995-08-24",11.8733,11.9423,11.6662,11.6662,331100.0],["1995-08-25",11.6662,11.7352,11.5281,11.5971,148600.0],["1995-08-28",11.4591,11.4591,10.9759,11.0449,292400.0],["1995-08-29",10.9759,10.9759,10.6997,10.8378,233600.0],["1995-08-30",10.8378,10.9068,10.6997,10.6997,78800.0],["1995-08-31",10.6307,10.8378,10.6307,10.7688,416500.0],["1995-09-01",10.6997,10.8378,10.6997,10.7688,138400.0],["1995-09-05",10.7688,11.183,10.7688,11.1139,100200.0],["1995-09-06",11.0449,11.5971,11.0449,11.5971,288800.0],["1995-09-07",11.5971,11.6662,11.5281,11.5281,229700.0],["1995-09-08",11.4591,11.4591,11.252,11.321,114700.0],["1995-09-11",11.252,11.252,10.7688,10.9068,131700.0],["1995-09-12",10.4236,10.7688,10.4236,10.7688,202000.0],["1995-09-13",10.6997,10.9068,10.6307,10.8378,190300.0],["1995-09-14",10.8378,10.9068,10.7688,10.7688,36100.0],["1995-09-15",10.7688,10.9068,10.7688,10.8378,153200.0],["1995-09-18",10.7688,10.8378,10.7688,10.7688,29500.0],["1995-09-19",10.7688,10.8378,10.6997,10.7688,318300.0],["1995-09-20",10.6997,10.7688,10.6307,10.7688,139100.0],["1995-09-21",10.6997,10.6997,10.6307,10.6997,107900.0],["1995-09-22",10.6307,10.6307,10.4926,10.6307,210600.0],["1995-09-25",10.6307,10.6997,10.5617,10.5617,81800.0],["1995-09-26",10.4926,10.6307,10.4926,10.4926,72200.0],["1995-09-27",10.4926,10.5617,10.4236,10.4236,98900.0],["1995-09-28",10.4236,10.4926,10.2855,10.3546,46000.0],["1995-09-29",10.2165,10.7688,10.2165,10.7688,167000.0],["1995-10-02",10.6997,10.9068,10.6307,10.9068,511500.0],["1995-10-03",10.9068,11.183,10.9068,11.1139,2194100.0],["1995-10-04",11.0449,11.4591,10.8378,10.9759,788800.0],["1995-10-05",10.9759,11.1829,10.9759,11.0449,390200.0],["1995-10-06",11.0449,11.321,11.0449,11.252,425400.0],["1995-10-09",11.252,11.252,11.0449,11.0449,180600.0],["1995-10-10",10.9759,11.1829,10.9068,11.0449,301800.0],["1995-10-11",11.0449,11.7352,11.0449,11.7352,317700.0],["1995-10-12",11.6662,11.8042,11.321,11.5281,153900.0],["1995-10-13",11.5971,11.6662,11.4591,11.5281,99200.0],["1995-10-16",11.5281,11.5281,11.1139,11.252,130300.0],["1995-10-17",11.252,11.5971,10.9759,11.5971,136900.0],["1995-10-18",11.5971,11.7352,11.5971,11.6662,114500.0],["1995-10-19",11.5971,11.6662,11.252,11.321,130200.0],["1995-10-20",11.321,11.321,10.9759,11.1139,369100.0],["1995-10-23",11.183,11.321,10.9759,11.252,104200.0],["1995-10-24",11.4591,11.5281,11.39,11.39,114200.0],["1995-10-25",11.39,11.7352,11.321,11.6662,306900.0],["1995-10-26",11.7352,11.9423,11.7352,11.9423,277200.0],["1995-10-27",11.8733,11.8733,11.321,11.5971,160100.0],["1995-10-30",11.5281,11.5971,11.39,11.4591,230300.0],["1995-10-31",11.39,11.6662,11.321,11.5971,277000.0],["1995-11-01",11.5281,11.7352,11.39,11.7352,225600.0],["1995-11-02",11.7352,11.8733,11.6662,11.8042,395300.0],["1995-11-03",11.8042,11.8733,11.6662,11.6662,152600.0],["1995-11-06",11.7352,11.7352,11.5971,11.7352,25900.0],["1995-11-07",11.7352,11.9423,11.7352,11.9423,85300.0],["1995-11-08",11.8733,12.2874,11.8733,12.1494,437100.0],["1995-11-09",12.1494,12.4255,12.0113,12.4255,371800.0],["1995-11-10",12.4255,12.4255,11.9423,12.0803,127100.0],["1995-11-13",12.0803,12.0803,11.39,11.5971,58300.0],["1995-11-14",11.4591,11.5281,11.321,11.321,98200.0],["1995-11-15",11.321,11.5281,11.321,11.39,194200.0],["1995-11-16",11.4591,11.4591,11.0449,11.1829,331600.0],["1995-11-17",11.1829,11.39,11.0449,11.39,790100.0],["1995-11-20",11.321,11.4591,11.252,11.321,81400.0],["1995-11-21",11.321,11.5281,11.0449,11.1139,99100.0],["1995-11-22",11.0449,11.0449,10.7688,10.9759,207400.0],["1995-11-24",11.0449,11.39,11.0449,11.321,156800.0],["1995-11-27",11.252,11.39,11.1139,11.1829,193600.0],["1995-11-28",11.252,11.4591,11.1829,11.39,211800.0],["1995-11-29",11.39,11.6662,11.39,11.6662,56200.0],["1995-11-30",11.7352,11.7352,11.5971,11.5971,173900.0],["1995-12-01",11.5971,11.5971,11.39,11.5971,55300.0],["1995-12-04",11.5281,11.8733,11.5281,11.8042,288500.0],["1995-12-05",11.6662,11.7352,11.5971,11.5971,200300.0],["1995-12-06",11.5971,11.7352,11.4591,11.4591,377900.0],["1995-12-07",11.4591,11.5281,11.1139,11.1829,57900.0],["1995-12-08",11.1139,11.252,10.9759,11.0449,108200.0],["1995-12-11",11.0449,11.252,10.9068,11.252,190800.0],["1995-12-12",11.1829,11.39,10.9759,11.0449,895300.0],["1995-12-13",11.0449,11.0449,10.8378,10.9759,170100.0],["1995-12-14",10.9759,11.1829,10.9759,11.0449,364900.0],["1995-12-15",11.0449,11.0449,10.9068,10.9759,255000.0],["1995-12-18",10.7688,10.7688,10.2855,10.4236,215000.0],["1995-12-19",9.9404,10.3546,9.8023,10.0094,3193200.0],["1995-12-20",10.1475,10.1475,9.8023,9.8714,977100.0],["1995-12-21",9.9404,9.9404,9.3882,9.6643,501300.0],["1995-12-22",9.6643,9.9404,9.5262,9.8023,968500.0],["1995-12-26",9.8023,9.8714,9.7333,9.7333,274100.0],["1995-12-27",9.6643,9.9404,9.5952,9.9404,466800.0],["1995-12-28",9.8023,9.8714,9.7333,9.8714,354400.0],["1995-12-29",9.8714,10.4236,9.8714,10.4236,354900.0],["1996-01-02",10.3546,10.3546,10.2165,10.3546,231000.0],["1996-01-03",10.4236,10.4236,10.2165,10.2165,467300.0],["1996-01-04",10.2165,10.2856,10.0785,10.1475,460300.0],["1996-01-05",10.0785,10.0785,9.8714,9.9404,127700.0],["1996-01-08",9.8714,10.0094,9.8714,10.0094,46200.0],["1996-01-09",9.9404,10.0094,9.8714,9.9404,65600.0],["1996-01-10",9.8714,9.9404,9.7333,9.8714,155500.0],["1996-01-11",9.8023,9.8714,9.6643,9.8023,230400.0],["1996-01-12",9.8023,9.9404,9.8023,9.9404,160800.0],["1996-01-15",9.9404,9.9404,9.8714,9.9404,160400.0],["1996-01-16",9.8714,9.9404,9.6643,9.6643,130000.0],["1996-01-17",9.6643,9.7333,9.5262,9.6643,171400.0],["1996-01-18",9.7333,9.9404,9.6643,9.8714,324000.0],["1996-01-19",9.9404,9.9404,9.8023,9.9404,516000.0],["1996-01-22",9.8714,10.4236,9.8023,10.4236,639200.0],["1996-01-23",10.4236,10.4236,10.3546,10.4236,416600.0],["1996-01-24",10.4236,11.1139,10.4236,11.0449,581300.0],["1996-01-25",11.0449,11.1139,10.9759,10.9759,240300.0],["1996-01-26",11.0449,11.5281,10.9759,11.4591,677500.0],["1996-01-29",11.5281,11.6662,11.4591,11.6662,298800.0],["1996-01-30",11.6662,11.6662,11.39,11.4591,191400.0],["1996-01-31",11.39,11.5281,11.321,11.4591,319400.0],["1996-02-01",11.4591,11.4591,11.1829,11.321,269900.0],["1996-02-02",11.39,11.39,11.252,11.39,150300.0],["1996-02-05",11.321,11.5281,11.252,11.4591,302100.0],["1996-02-06",11.4591,11.4591,11.1829,11.1829,134900.0],["1996-02-07",11.1829,11.1829,11.0449,11.1829,90500.0],["1996-02-08",11.1139,11.39,11.1139,11.39,97100.0],["1996-02-09",11.4591,11.4591,11.321,11.39,194700.0],["1996-02-12",11.39,11.39,10.9759,11.0449,86000.0],["1996-02-13",10.9068,11.39,10.8378,11.252,115500.0],["1996-02-14",11.321,11.321,11.1139,11.321,55300.0],["1996-02-15",11.321,11.321,11.1139,11.1139,25200.0],["1996-02-16",11.1139,11.183,11.1139,11.1139,33100.0],["1996-02-20",11.1139,11.183,11.0449,11.1139,303300.0],["1996-02-21",11.1139,11.1829,11.0449,11.0449,176000.0],["1996-02-22",11.1139,11.183,11.0449,11.1139,141400.0],["1996-02-23",11.1139,11.252,11.1139,11.1829,160000.0],["1996-02-26",11.252,11.5281,11.252,11.5281,328500.0],["1996-02-27",11.5281,12.0803,11.5281,11.9423,378400.0],["1996-02-28",11.9423,12.0113,11.8733,11.9423,140400.0],["1996-02-29",11.8733,11.9423,11.5971,11.8042,277900.0],["1996-03-01",11.7352,12.2184,11.7352,12.1494,598400.0],["1996-03-04",12.0113,12.6326,12.0113,12.5636,587400.0],["1996-03-05",12.6326,13.461,12.6326,13.0468,775700.0],["1996-03-06",13.0468,13.1158,12.9777,12.9777,562000.0],["1996-03-07",12.9777,13.0468,12.8397,12.9777,367000.0],["1996-03-08",12.9777,13.1158,12.7016,12.9087,395700.0],["1996-03-11",12.8397,13.0468,12.7707,12.9777,204600.0],["1996-03-12",13.0468,13.1158,12.8397,12.9777,307600.0],["1996-03-13",12.9777,13.599,12.9777,13.3919,489400.0],["1996-03-14",13.461,13.461,13.0468,13.0468,156300.0],["1996-03-15",13.0468,13.3229,12.9777,13.2539,127100.0],["1996-03-18",13.3229,13.461,13.1848,13.461,171900.0],["1996-03-19",13.3919,13.53,13.2539,13.3919,153900.0],["1996-03-20",13.3919,13.53,13.3229,13.3919,260800.0],["1996-03-21",13.3229,13.3229,12.9777,13.1158,195700.0],["1996-03-22",13.0468,13.2539,13.0468,13.1158,131900.0],["1996-03-25",13.1848,13.1848,13.0468,13.0468,45400.0],["1996-03-26",13.461,13.461,13.2539,13.2539,528200.0],["1996-03-27",13.3919,13.53,13.2884,13.3919,167100.0],["1996-03-28",13.3229,13.599,13.3229,13.599,396000.0],["1996-03-29",13.53,14.1513,13.53,14.0822,597500.0],["1996-04-01",14.3583,14.4964,14.2893,14.2893,805400.0],["1996-04-02",14.3583,14.3583,14.2893,14.2893,204100.0],["1996-04-03",14.2893,14.2893,13.53,13.53,175300.0],["1996-04-04",13.668,14.1513,13.668,14.0822,188900.0],["1996-04-08",13.6681,14.0132,13.599,14.0132,270400.0],["1996-04-09",14.1513,14.2203,14.0822,14.2203,142800.0],["1996-04-10",14.2893,14.2893,14.1513,14.2893,154500.0],["1996-04-11",14.2203,14.2893,13.9442,14.0822,662800.0],["1996-04-12",14.0822,14.2203,13.9442,14.0132,458400.0],["1996-04-15",14.0822,14.1513,13.599,13.599,204800.0],["1996-04-16",13.7371,14.0132,13.7371,13.8751,140500.0],["1996-04-17",13.9442,13.9442,13.461,13.53,453600.0],["1996-04-18",13.599,13.668,13.53,13.599,150300.0],["1996-04-19",13.7371,13.7371,13.53,13.599,255400.0],["1996-04-22",13.53,13.7371,13.53,13.599,261000.0],["1996-04-23",13.599,13.668,13.2539,13.2539,700800.0],["1996-04-24",13.2539,13.53,13.2539,13.461,260600.0],["1996-04-25",13.3919,13.461,13.2539,13.3919,173500.0],["1996-04-26",13.3919,13.599,13.2539,13.599,325700.0],["1996-04-29",13.599,14.2203,13.53,14.2203,419500.0],["1996-04-30",14.1513,14.4964,14.0822,14.3584,636100.0],["1996-05-01",14.4274,14.9106,14.4274,14.8416,694800.0],["1996-05-02",14.7725,14.7725,14.0822,14.1513,417600.0],["1996-05-03",14.2893,14.4274,14.2893,14.3584,362800.0],["1996-05-06",14.3584,14.5654,14.2893,14.5654,328100.0],["1996-05-07",14.5654,14.7725,14.4964,14.6345,1416700.0],["1996-05-08",14.7035,14.7725,14.3584,14.7725,434200.0],["1996-05-09",14.7725,14.7725,14.3584,14.6345,105900.0],["1996-05-10",14.6345,14.7725,14.4274,14.5654,330900.0],["1996-05-13",14.5654,14.8416,14.4274,14.7725,466300.0],["1996-05-14",14.9796,15.808,14.9796,15.4628,1256000.0],["1996-05-15",15.4628,15.5319,15.2557,15.3938,440000.0],["1996-05-16",15.3938,15.5319,15.3248,15.5319,596400.0],["1996-05-17",15.4628,16.0841,15.4628,15.9461,877600.0],["1996-05-20",15.9461,16.0151,15.808,15.877,177300.0],["1996-05-21",15.877,16.0841,15.739,15.9461,733400.0],["1996-05-22",15.946,15.946,15.6009,15.739,123500.0],["1996-05-23",15.808,15.877,15.739,15.877,157300.0],["1996-05-24",15.808,16.1531,15.808,16.0841,122500.0],["1996-05-28",16.1531,16.2912,16.0841,16.2912,233100.0],["1996-05-29",16.2912,16.4293,16.0151,16.0151,135800.0],["1996-05-30",16.0151,16.4983,15.9461,16.4983,288600.0],["1996-05-31",16.3602,16.5673,16.1531,16.2912,193000.0],["1996-06-03",16.3602,16.6364,16.2912,16.3602,691200.0],["1996-06-04",16.2912,16.4983,16.0841,16.4983,170700.0],["1996-06-05",16.5673,17.1196,16.3602,16.8435,347400.0],["1996-06-06",16.8435,17.1196,16.8435,17.1196,508300.0],["1996-06-07",16.7054,17.3957,16.5673,17.3957,201900.0],["1996-06-10",17.5338,18.017,17.0505,17.2576,442900.0],["1996-06-11",17.1886,17.2576,16.9125,17.0505,163900.0],["1996-06-12",17.1196,17.6028,17.1196,17.6028,183800.0],["1996-06-13",17.6028,17.7409,17.3957,17.6028,539100.0],["1996-06-14",17.6028,17.7408,17.3267,17.4647,148200.0],["1996-06-17",17.5338,17.5338,16.9125,17.1886,181900.0],["1996-06-18",17.1886,17.1886,16.4983,16.7744,361000.0],["1996-06-19",16.7744,16.7744,16.0841,16.1531,499500.0],["1996-06-20",16.2222,16.2222,15.739,15.808,148300.0],["1996-06-21",16.0151,16.0151,15.1867,15.3938,281800.0],["1996-06-24",15.3938,16.2912,15.3938,15.9461,946600.0],["1996-06-25",15.9461,16.0151,15.877,15.9461,694300.0],["1996-06-26",15.877,15.9461,15.6009,15.6009,516000.0],["1996-06-27",15.6699,16.0841,15.5319,16.0841,492000.0],["1996-06-28",16.0841,16.6364,16.0841,16.3602,1262700.0],["1996-07-01",16.5673,16.5673,16.2912,16.2912,172200.0],["1996-07-02",16.2912,16.3602,15.877,15.9461,482100.0],["1996-07-03",15.9461,15.9461,15.739,15.808,375100.0],["1996-07-05",15.739,15.808,15.739,15.808,31700.0],["1996-07-08",15.6699,15.739,15.4628,15.5319,715100.0],["1996-07-09",15.4628,15.5319,15.4628,15.5319,161900.0],["1996-07-10",15.5319,15.5319,15.3248,15.3938,197300.0],["1996-07-11",15.4628,15.4628,15.2557,15.3938,208800.0],["1996-07-12",15.3248,15.3938,14.8416,14.9106,324700.0],["1996-07-15",14.8416,14.9796,14.0132,14.1513,225400.0],["1996-07-16",14.1513,14.1513,12.5636,13.599,684200.0],["1996-07-17",13.7371,14.8416,13.7371,14.7725,740600.0],["1996-07-18",15.0487,15.0487,14.9106,15.0487,345000.0],["1996-07-19",15.0487,15.0487,14.3584,14.3584,282100.0],["1996-07-22",14.4964,14.4964,14.1513,14.2203,64700.0],["1996-07-23",14.2893,14.2893,13.8751,13.9442,250500.0],["1996-07-24",13.8061,13.9442,13.53,13.8751,422500.0],["1996-07-25",13.9442,14.0132,13.2539,13.3229,518500.0],["1996-07-26",13.3919,13.8061,13.3919,13.8061,316900.0],["1996-07-29",13.7371,13.8061,13.599,13.668,160400.0],["1996-07-30",13.7371,13.9442,13.599,13.8751,116200.0],["1996-07-31",13.8061,14.0132,13.8061,13.8061,64000.0],["1996-08-01",13.9442,14.4274,13.8061,14.0132,323300.0],["1996-08-02",14.1513,14.4964,14.1513,14.3584,323900.0],["1996-08-05",14.2893,14.4964,14.1513,14.3584,110800.0],["1996-08-06",14.3584,14.9796,14.3584,14.9106,440900.0],["1996-08-07",14.9106,15.1867,14.9106,15.1177,223600.0],["1996-08-08",15.0487,15.5319,15.0487,15.3938,337000.0],["1996-08-09",15.4628,15.6009,15.4628,15.5319,302400.0],["1996-08-12",15.4628,15.808,15.4628,15.808,357700.0],["1996-08-13",15.739,15.9461,15.6699,15.808,357500.0],["1996-08-14",15.9461,16.0151,15.739,15.877,753200.0],["1996-08-15",15.808,15.877,15.739,15.877,207900.0],["1996-08-16",15.877,15.877,15.3938,15.6009,401500.0],["1996-08-19",15.6009,15.6699,15.4628,15.5319,223100.0],["1996-08-20",15.6009,15.6009,15.4628,15.5319,79900.0],["1996-08-21",15.6699,15.877,15.5319,15.739,262500.0],["1996-08-22",15.808,15.9461,15.739,15.877,179800.0],["1996-08-23",15.808,15.877,15.739,15.808,205200.0],["1996-08-26",15.739,15.808,15.739,15.739,73700.0],["1996-08-27",15.6699,15.739,15.6009,15.6699,278200.0],["1996-08-28",15.6699,15.6699,15.6009,15.6699,137900.0],["1996-08-29",15.6009,15.6699,15.2558,15.2558,683000.0],["1996-08-30",15.2557,15.2557,14.9796,15.1867,216100.0],["1996-09-03",15.3938,16.0151,15.1867,16.0151,543300.0],["1996-09-04",15.946,15.946,15.4628,15.739,461500.0],["1996-09-05",15.6699,15.6699,15.3248,15.6009,553300.0],["1996-09-06",15.5319,15.739,15.4628,15.6699,689900.0],["1996-09-09",15.6699,15.808,15.6009,15.739,513700.0],["1996-09-10",15.739,15.739,15.1867,15.4628,295400.0],["1996-09-11",16.0841,16.1531,15.739,16.0151,800500.0],["1996-09-12",16.2912,16.4983,16.1531,16.3602,1791400.0],["1996-09-13",16.5673,17.1886,16.4293,16.8435,992500.0],["1996-09-16",16.9125,16.9125,16.5673,16.8435,214100.0],["1996-09-17",16.7054,17.2576,16.6364,17.2576,483800.0],["1996-09-18",17.1886,17.6718,17.1886,17.2576,490400.0],["1996-09-19",17.2576,17.4647,16.8435,17.1196,681400.0],["1996-09-20",16.9815,17.6718,16.9815,17.5338,928800.0],["1996-09-23",17.6028,17.8099,17.3957,17.6718,855000.0],["1996-09-24",17.5338,17.8099,17.3267,17.6028,259200.0],["1996-09-25",17.9479,18.3621,17.8099,18.2931,1203800.0],["1996-09-26",18.3621,18.8453,18.017,18.017,416700.0],["1996-09-27",18.155,18.155,17.6718,17.6718,262500.0],["1996-09-30",17.7408,17.9479,17.3957,17.3957,461000.0],["1996-10-01",17.3957,17.9134,17.3957,17.7408,418500.0],["1996-10-02",17.8789,18.7073,17.8099,18.6382,600300.0],["1996-10-03",18.5692,18.6383,17.8099,18.5002,492100.0],["1996-10-04",18.6383,18.7763,18.5002,18.7073,375300.0],["1996-10-07",18.5002,18.7073,18.086,18.3621,451400.0],["1996-10-08",18.4312,18.4312,17.6718,17.8789,447400.0],["1996-10-09",18.017,18.017,17.1886,17.4647,299800.0],["1996-10-10",17.5338,17.7408,17.4647,17.7408,242900.0],["1996-10-11",17.6718,18.4311,17.6718,18.2241,286400.0],["1996-10-14",18.086,18.2241,17.6718,18.155,225500.0],["1996-10-15",18.155,18.155,17.6028,17.6028,145200.0],["1996-10-16",17.6028,17.7408,17.1886,17.3957,219900.0],["1996-10-17",17.3957,17.3957,16.9815,17.2576,241800.0],["1996-10-18",17.2576,17.4647,17.1196,17.1196,196100.0],["1996-10-21",17.2576,17.8789,17.1196,17.7408,239800.0],["1996-10-22",17.8099,18.5002,17.8099,18.4312,192000.0],["1996-10-23",18.2931,18.4312,17.9479,18.3621,398400.0],["1996-10-24",18.2931,18.2931,17.9479,18.017,202100.0],["1996-10-25",18.086,18.3621,17.9479,17.9479,200700.0],["1996-10-28",17.9479,18.017,17.4647,17.4647,133500.0],["1996-10-29",17.4647,17.7409,17.1196,17.6718,140000.0],["1996-10-30",17.6028,17.6028,17.1196,17.4647,209400.0],["1996-10-31",17.5338,18.2931,17.5338,17.6718,304000.0],["1996-11-01",17.6718,18.155,17.6718,18.155,109400.0],["1996-11-04",18.2241,18.4311,17.9479,18.2241,407700.0],["1996-11-05",18.155,18.3621,18.155,18.155,482400.0],["1996-11-06",18.2241,18.5692,18.2241,18.4312,774200.0],["1996-11-07",18.4311,18.4311,18.017,18.2241,111600.0],["1996-11-08",18.2931,18.2931,17.8099,17.8789,160500.0],["1996-11-11",17.8099,17.9479,17.6718,17.9479,125600.0],["1996-11-12",18.086,18.3621,17.6718,18.3621,554700.0],["1996-11-13",18.6382,18.9144,18.5692,18.5692,796100.0],["1996-11-14",18.5692,18.8453,18.5002,18.6382,572600.0],["1996-11-15",18.6382,18.7763,18.5692,18.6382,142900.0],["1996-11-18",18.6382,18.6382,18.2931,18.6382,269600.0],["1996-11-19",18.5692,18.5692,17.9479,18.155,489200.0],["1996-11-20",18.2241,18.2931,17.7408,17.9479,515700.0],["1996-11-21",17.9479,17.9479,17.6718,17.9479,198900.0],["1996-11-22",18.017,18.5002,17.9479,18.5002,273900.0],["1996-11-25",18.5002,18.6382,18.3621,18.5692,135300.0],["1996-11-26",18.4312,18.4312,18.086,18.155,183700.0],["1996-11-27",18.086,18.155,17.9479,18.017,115900.0],["1996-11-29",18.017,18.017,17.8099,17.8099,106400.0],["1996-12-02",17.8099,17.9479,17.6718,17.7408,126700.0],["1996-12-03",17.7408,18.017,17.7408,17.7408,229300.0],["1996-12-04",17.6028,17.8789,17.3957,17.6718,404800.0],["1996-12-05",17.6718,17.8099,17.6028,17.7408,445700.0],["1996-12-06",17.3267,18.017,17.1196,17.9479,368700.0],["1996-12-09",17.8789,17.8789,17.5338,17.6718,521300.0],["1996-12-10",17.6718,17.7408,17.4647,17.5338,276700.0],["1996-12-11",17.3267,17.5338,17.2576,17.3957,233500.0],["1996-12-12",17.5338,17.6718,17.4647,17.6718,222300.0],["1996-12-13",17.5338,17.6028,17.1196,17.5338,212700.0],["1996-12-16",17.3957,17.4647,16.2912,16.4983,316400.0],["1996-12-17",16.4293,16.7744,16.4293,16.6364,349600.0],["1996-12-18",16.6364,16.9125,16.6364,16.7054,264100.0],["1996-12-19",16.6364,16.7054,16.3602,16.7054,503700.0],["1996-12-20",16.8435,16.9125,16.2912,16.5673,398300.0],["1996-12-23",16.4293,16.8435,16.3602,16.8435,298300.0],["1996-12-24",16.8434,16.8434,16.2222,16.4293,93400.0],["1996-12-26",16.4293,16.5673,15.808,16.5673,501800.0],["1996-12-27",16.5673,16.8435,16.4983,16.7744,180000.0],["1996-12-30",16.7054,17.2576,16.7054,17.2576,265500.0],["1996-12-31",17.1886,17.6028,17.1196,17.6028,332500.0],["1997-01-02",17.1886,17.3957,16.9125,17.0505,515700.0],["1997-01-03",17.1196,17.1196,16.5673,16.6364,474400.0],["1997-01-06",16.2912,16.4293,15.808,16.4293,940700.0],["1997-01-07",16.7054,17.2576,16.4293,17.2576,456800.0],["1997-01-08",17.3267,17.7408,17.1886,17.7408,670500.0],["1997-01-09",17.6718,17.6718,17.3957,17.4647,381000.0],["1997-01-10",17.3267,17.3957,16.9815,17.3267,469100.0],["1997-01-13",17.2576,17.2576,16.8435,17.1196,253500.0],["1997-01-14",17.1196,17.3957,16.5673,16.8435,1723100.0],["1997-01-15",16.8435,17.2576,16.7744,17.2576,792000.0],["1997-01-16",17.3267,17.5338,17.1886,17.5338,838900.0],["1997-01-17",17.3957,17.9479,17.3267,17.9479,781500.0],["1997-01-20",18.086,18.3621,17.9479,18.017,675700.0],["1997-01-21",17.9479,18.086,17.4647,17.7408,1019500.0],["1997-01-22",17.9479,18.9144,17.8099,18.8453,773100.0],["1997-01-23",18.9144,19.6047,18.8453,19.6047,711900.0],["1997-01-24",19.5356,19.8118,19.3286,19.6047,671100.0],["1997-01-27",19.5356,20.226,19.5356,20.0189,898300.0],["1997-01-28",20.0189,20.226,19.8808,20.1569,856600.0],["1997-01-29",20.295,20.5711,20.0879,20.295,513200.0],["1997-01-30",20.226,20.295,20.0879,20.1569,586300.0],["1997-01-31",20.7092,20.7092,20.0879,20.1569,1103600.0],["1997-02-03",20.1569,20.2259,19.2595,19.3976,1423600.0],["1997-02-04",19.3976,20.364,19.3976,20.1569,6380900.0],["1997-02-05",20.364,20.5021,19.9498,20.226,1567800.0],["1997-02-06",20.1569,20.2259,19.7427,20.0879,577800.0],["1997-02-07",20.295,20.295,19.5356,19.6047,408900.0],["1997-02-10",19.5356,19.7427,19.5356,19.6047,759600.0],["1997-02-11",19.5356,19.6737,19.1905,19.2595,988500.0],["1997-02-12",19.3976,19.3976,18.7763,19.1215,690800.0],["1997-02-13",19.2595,19.2595,19.1215,19.1905,591100.0],["1997-02-14",19.2595,19.4666,19.1215,19.1905,616200.0],["1997-02-18",19.2595,19.6737,19.2595,19.6737,781000.0],["1997-02-19",19.8808,20.5711,19.7427,20.364,1047900.0],["1997-02-20",20.226,20.226,19.6047,19.6737,388900.0],["1997-02-21",19.6737,19.7427,19.5357,19.6737,664200.0],["1997-02-24",19.6047,20.0879,19.6047,19.8808,282700.0],["1997-02-25",19.8118,20.0189,19.6737,20.0189,165100.0],["1997-02-26",20.0189,20.0189,19.8808,19.9498,131400.0],["1997-02-27",19.9498,20.1569,19.9498,19.9498,698100.0],["1997-02-28",19.8808,19.8808,19.6047,19.8808,363400.0],["1997-03-03",19.7427,19.9498,18.7073,19.6047,849400.0],["1997-03-04",19.6737,19.8808,19.4666,19.5356,293800.0],["1997-03-05",19.6047,20.5021,19.6047,20.5021,877300.0],["1997-03-06",20.5711,20.9162,20.433,20.8472,578300.0],["1997-03-07",20.5711,20.9853,20.295,20.8472,862800.0],["1997-03-10",20.8472,20.9163,20.5021,20.7092,332600.0],["1997-03-11",20.5711,20.8472,20.5711,20.7782,350100.0],["1997-03-12",21.1234,21.3304,21.0543,21.1234,841300.0],["1997-03-13",20.7092,21.3304,20.5711,21.3304,616300.0],["1997-03-14",21.3995,21.3995,20.9162,20.9853,356700.0],["1997-03-17",20.9853,21.3995,20.8472,21.2614,395200.0],["1997-03-18",21.4685,21.4685,21.1233,21.1924,376200.0],["1997-03-19",21.1924,21.1924,20.8472,20.9163,126000.0],["1997-03-20",20.9162,21.2614,20.8472,20.9853,460200.0],["1997-03-21",20.8472,20.9853,20.5021,20.5021,300700.0],["1997-03-24",20.5711,20.8472,20.433,20.6401,165000.0],["1997-03-25",20.7092,20.7092,20.364,20.6401,377800.0],["1997-03-26",20.8472,20.8472,20.5021,20.5711,170200.0],["1997-03-27",20.433,20.6401,20.433,20.433,241800.0],["1997-03-31",20.1569,20.433,19.6047,19.6047,377800.0],["1997-04-01",19.6737,20.0189,19.6047,19.9498,302700.0],["1997-04-02",19.9498,20.0189,19.6737,19.7427,289100.0],["1997-04-03",19.6737,19.6737,19.1215,19.4666,687700.0],["1997-04-04",19.3285,19.7427,19.3285,19.7427,512000.0],["1997-04-07",19.6737,20.0189,19.6737,19.8808,184800.0],["1997-04-08",19.8808,20.295,19.8118,20.295,415200.0],["1997-04-09",20.295,20.5711,20.295,20.433,229200.0],["1997-04-10",20.295,20.364,20.0189,20.1569,297800.0],["1997-04-11",20.0879,20.0879,19.4666,19.4666,211300.0],["1997-04-14",17.5338,17.8789,17.5338,17.6028,5421500.0],["1997-04-15",17.8099,18.2931,17.7408,17.9479,2816600.0],["1997-04-16",18.017,18.6382,18.017,18.6382,1022600.0],["1997-04-17",18.7763,18.9144,18.5692,18.7763,834300.0],["1997-04-18",18.7763,18.7763,18.5002,18.5002,642800.0],["1997-04-21",18.5002,18.5002,18.3621,18.3621,381900.0],["1997-04-22",18.3621,18.4312,18.086,18.155,938400.0],["1997-04-23",18.155,18.155,17.5338,17.6718,1372200.0],["1997-04-24",17.8099,17.8789,17.2576,17.4647,1383700.0],["1997-04-25",17.4647,17.4647,16.2912,16.9125,894500.0],["1997-04-28",16.9125,17.1886,16.7054,17.1196,655200.0],["1997-04-29",17.3267,17.7409,17.2576,17.6805,1137900.0],["1997-04-30",17.7409,18.086,17.6718,18.086,778300.0],["1997-05-01",18.086,18.3621,18.017,18.2931,407100.0],["1997-05-02",18.2931,18.6382,18.2931,18.6382,548300.0],["1997-05-05",18.6382,19.0524,18.6382,18.9834,413300.0],["1997-05-06",18.9834,19.2595,18.9834,19.1991,1105900.0],["1997-05-07",19.2595,19.2595,19.0524,19.1905,603400.0],["1997-05-08",19.1905,19.1905,19.0524,19.1215,632700.0],["1997-05-09",19.1215,19.1215,18.5692,18.8453,948900.0],["1997-05-12",18.8453,18.8453,18.2931,18.7073,748400.0],["1997-05-13",18.7073,19.3286,18.6382,19.2595,1034900.0],["1997-05-14",19.3286,19.4666,19.1215,19.3976,1181800.0],["1997-05-15",19.5356,19.7427,19.4666,19.7427,818200.0],["1997-05-16",20.0189,20.0189,19.8118,20.0189,932500.0],["1997-05-19",20.0189,20.1569,19.6737,19.8118,742900.0],["1997-05-20",19.7427,19.8118,19.4666,19.6737,623500.0],["1997-05-21",19.6047,19.8808,19.6047,19.8808,598300.0],["1997-05-22",19.8118,19.9498,19.7773,19.9498,476600.0],["1997-05-23",19.9498,19.9498,19.8808,19.9498,500200.0],["1997-05-27",19.8118,19.8808,19.6047,19.8808,572700.0],["1997-05-28",19.8808,19.9498,19.8118,19.8808,564500.0],["1997-05-29",19.8808,20.0189,19.8808,20.0189,192700.0],["1997-05-30",19.9498,20.1569,19.8118,20.0189,423100.0],["1997-06-02",20.1569,20.5711,20.1569,20.5711,510900.0],["1997-06-03",20.5711,20.9853,20.5021,20.9853,700800.0],["1997-06-04",20.9162,21.3995,20.9162,21.3304,609900.0],["1997-06-05",21.3304,21.6756,21.3304,21.6066,990100.0],["1997-06-06",21.6066,21.6066,21.4685,21.5375,1764500.0],["1997-06-09",21.5375,21.5375,20.9162,21.3304,495500.0],["1997-06-10",21.3995,21.4685,20.9163,20.9163,629300.0],["1997-06-11",20.8472,20.8472,20.1569,20.364,860700.0],["1997-06-12",20.433,20.433,20.295,20.364,628500.0],["1997-06-13",20.364,20.7092,20.295,20.7092,1420400.0],["1997-06-16",20.7782,20.7782,20.226,20.295,682700.0],["1997-06-17",20.295,20.433,20.226,20.364,1144000.0],["1997-06-18",20.364,20.433,20.226,20.364,632900.0],["1997-06-19",20.364,20.5711,20.295,20.5711,1055700.0],["1997-06-20",20.433,20.5021,20.1569,20.226,944100.0],["1997-06-23",20.226,20.295,20.1569,20.226,1153000.0],["1997-06-24",20.226,20.433,20.1569,20.433,411700.0],["1997-06-25",20.295,20.8472,20.295,20.8472,686600.0],["1997-06-26",20.8127,21.2614,20.6401,20.8472,663200.0],["1997-06-27",21.1233,21.1233,20.7782,20.9508,379500.0],["1997-06-30",20.8472,21.3304,20.8472,21.3304,564100.0],["1997-07-01",21.3304,21.434,20.9853,21.0198,485700.0],["1997-07-02",20.9853,21.2614,20.9853,21.2269,381200.0],["1997-07-03",21.3304,21.6066,21.3304,21.5375,323100.0],["1997-07-07",21.3995,21.6756,21.2614,21.503,658600.0],["1997-07-08",21.5375,21.8827,21.4685,21.8827,792200.0],["1997-07-09",21.8827,21.9172,21.5375,21.572,565100.0],["1997-07-10",21.5375,21.9172,21.5375,21.9172,890400.0],["1997-07-11",21.9172,22.1243,21.8827,22.0898,946100.0],["1997-07-14",22.0898,22.4004,22.0208,22.4004,924700.0],["1997-07-15",22.4349,22.9527,22.4349,22.6075,793000.0],["1997-07-16",22.642,23.0562,22.642,23.0562,592500.0],["1997-07-17",23.0562,23.0562,22.9527,23.0217,575500.0],["1997-07-18",22.9872,23.0217,22.6765,22.8146,669800.0],["1997-07-21",22.504,22.504,22.1933,22.2278,301100.0],["1997-07-22",22.0898,22.3659,22.0898,22.3314,519700.0],["1997-07-23",22.3659,22.7456,22.3659,22.711,382300.0],["1997-07-24",22.642,22.642,22.1588,22.3659,203400.0],["1997-07-25",22.4004,22.504,22.3314,22.4694,194000.0],["1997-07-28",22.504,22.504,22.1588,22.3314,436500.0],["1997-07-29",22.2969,22.7801,22.2278,22.7456,444600.0],["1997-07-30",22.7456,23.0217,22.573,22.6075,786500.0],["1997-07-31",22.6075,22.6075,22.1933,22.2623,555000.0],["1997-08-01",22.2278,22.2278,21.9862,22.0207,378700.0],["1997-08-04",21.9862,22.573,21.8137,22.504,415500.0],["1997-08-05",22.504,22.573,22.4004,22.504,186500.0],["1997-08-06",22.642,23.4013,22.642,23.2633,1216300.0],["1997-08-07",23.2288,23.5739,23.0907,23.4359,770500.0],["1997-08-08",23.4359,23.5394,23.2633,23.3323,867700.0],["1997-08-11",23.2633,23.2978,22.7456,22.7801,823200.0],["1997-08-12",22.642,23.2288,22.642,23.0562,815200.0],["1997-08-13",23.0907,23.1597,23.0562,23.0562,477100.0],["1997-08-14",23.0562,23.0562,22.573,22.642,386600.0],["1997-08-15",22.642,22.642,21.9172,21.9862,473000.0],["1997-08-18",22.0553,22.1588,21.9172,21.9862,358000.0],["1997-08-19",22.0207,22.0898,21.9172,22.0553,753900.0],["1997-08-20",21.9517,23.1943,21.9517,23.1943,1407700.0],["1997-08-21",23.1252,23.4704,22.8836,22.9872,1585600.0],["1997-08-22",22.9181,22.9181,22.642,22.9181,748000.0],["1997-08-25",22.9181,23.1943,22.711,23.0907,690100.0],["1997-08-26",23.0907,23.3323,23.0907,23.3323,818000.0],["1997-08-27",23.3323,23.5739,22.8836,23.5739,1647000.0],["1997-08-28",23.2633,23.2978,23.1252,23.1943,856400.0],["1997-08-29",23.1252,23.2978,23.0562,23.1943,512700.0],["1997-09-02",23.3323,23.6084,23.1943,23.2633,1157900.0],["1997-09-03",23.3323,23.4359,23.1943,23.4359,1839600.0],["1997-09-04",23.4359,23.6084,23.3668,23.4014,1125000.0],["1997-09-05",23.4014,23.4014,22.8491,23.1943,530500.0],["1997-09-08",23.1597,23.7465,23.108,23.7465,954300.0],["1997-09-09",23.6084,23.9881,23.5739,23.9536,817100.0],["1997-09-10",23.9536,24.3678,23.781,24.2297,643300.0],["1997-09-11",24.1607,24.1607,23.5739,23.5739,865000.0],["1997-09-12",23.5739,23.8155,23.4704,23.6775,479700.0],["1997-09-15",23.6084,23.712,23.1943,23.4704,395600.0],["1997-09-16",23.4704,23.5394,23.1943,23.5049,670000.0],["1997-09-17",23.4359,24.0226,23.4359,23.781,1017300.0],["1997-09-18",23.3323,23.4359,22.642,23.2288,1641300.0],["1997-09-19",23.5739,23.5739,22.5385,23.0562,1617800.0],["1997-09-22",23.1252,23.2978,22.9872,23.1252,599700.0],["1997-09-23",23.1598,23.1598,22.4004,22.642,494000.0],["1997-09-24",22.504,22.642,22.1933,22.2969,610300.0],["1997-09-25",22.2623,22.2623,21.9517,22.0207,1254100.0],["1997-09-26",22.2623,22.2623,22.0207,22.0207,645700.0],["1997-09-29",22.0208,22.4349,22.0208,22.3314,742700.0],["1997-09-30",22.1933,22.3659,22.0207,22.0207,463700.0],["1997-10-01",22.0898,22.1933,21.8827,21.8827,533200.0],["1997-10-02",21.9517,22.0553,21.1924,21.434,702200.0],["1997-10-03",21.434,21.6756,21.434,21.503,971700.0],["1997-10-06",21.6066,22.3659,21.6066,22.1588,508500.0],["1997-10-07",22.2278,22.3659,21.6066,21.8827,1050600.0],["1997-10-08",21.8827,22.1933,21.7446,22.0207,1015400.0],["1997-10-09",21.8136,22.2278,21.6756,22.0898,653900.0],["1997-10-10",21.9517,22.2623,21.8136,21.9172,1123400.0],["1997-10-13",21.9172,21.9862,21.8136,21.9517,262300.0],["1997-10-14",21.9517,22.1933,21.9172,22.1588,411800.0],["1997-10-15",22.0207,22.2278,22.0207,22.1588,199800.0],["1997-10-16",22.1243,22.3314,22.1243,22.3314,266800.0],["1997-10-17",22.3314,22.3314,22.0207,22.1933,1493200.0],["1997-10-20",22.2278,22.3659,22.0553,22.2623,2233100.0],["1997-10-21",23.0562,23.0562,22.5385,22.6075,688000.0],["1997-10-22",22.4694,22.573,22.0898,22.3659,1485900.0],["1997-10-23",22.0898,22.2278,21.6756,21.8137,565200.0],["1997-10-24",21.9517,22.0207,20.8817,20.8817,620400.0],["1997-10-27",20.364,20.3985,19.7427,19.7773,774700.0],["1997-10-28",19.7772,20.0879,18.9834,20.0879,1890900.0],["1997-10-29",20.433,20.8472,20.1914,20.1914,932300.0],["1997-10-30",19.6047,20.6401,19.3286,20.295,1221900.0],["1997-10-31",20.8472,20.8472,20.433,20.433,992500.0],["1997-11-03",20.7782,20.9508,20.433,20.6401,393900.0],["1997-11-04",20.6401,20.8472,20.433,20.7782,489400.0],["1997-11-05",20.8127,20.9162,20.6401,20.7437,425600.0],["1997-11-06",20.433,20.7092,19.3631,20.0189,1804100.0],["1997-11-07",19.8808,20.7437,19.7427,20.3985,1125400.0],["1997-11-10",20.3295,20.364,19.8118,20.1914,1512900.0],["1997-11-11",20.5711,20.7782,20.2605,20.364,606400.0],["1997-11-12",20.0879,20.295,19.9498,20.2605,793600.0],["1997-11-13",20.2259,20.5021,19.7427,20.0879,944900.0],["1997-11-14",20.0879,20.0879,19.8118,19.8118,309800.0],["1997-11-17",19.8808,20.295,19.8118,20.1569,889000.0],["1997-11-18",20.0879,20.295,19.5702,19.7082,924200.0],["1997-11-19",19.6047,19.9153,19.0524,19.4666,865400.0],["1997-11-20",19.6737,19.6737,19.1905,19.3286,645700.0],["1997-11-21",19.4666,19.6737,19.2595,19.3286,496500.0],["1997-11-24",19.294,19.294,18.8799,19.2595,1674900.0],["1997-11-25",19.1215,19.225,18.7073,18.7763,806500.0],["1997-11-26",18.7418,18.7418,18.3276,18.3966,1103700.0],["1997-11-28",18.3621,18.5002,18.1896,18.2586,412100.0],["1997-12-01",18.3276,18.3966,18.017,18.086,1159800.0],["1997-12-02",18.0515,18.7418,18.0515,18.5692,1661000.0],["1997-12-03",18.4312,18.7073,18.086,18.7073,1677100.0],["1997-12-04",18.9834,19.6047,18.9834,19.4321,1802900.0],["1997-12-05",19.3286,19.8808,19.3286,19.6047,817700.0],["1997-12-08",19.7427,20.0879,19.7427,19.8463,1897100.0],["1997-12-09",19.7773,20.4676,19.6392,20.4676,1704800.0],["1997-12-10",20.9163,21.5375,20.7092,21.503,1734000.0],["1997-12-11",21.503,21.6065,21.1924,21.3304,960800.0],["1997-12-12",21.5375,22.0207,21.3304,21.7101,963700.0],["1997-12-15",21.7446,22.0553,21.2269,21.2614,931900.0],["1997-12-16",21.2614,21.2614,20.3985,20.7437,1288100.0],["1997-12-17",20.6401,21.5375,20.433,21.5375,1117700.0],["1997-12-18",21.4685,21.4685,20.7092,20.8127,870900.0],["1997-12-19",20.5711,21.3995,20.433,21.2614,974800.0],["1997-12-22",21.3649,21.3995,21.0888,21.1578,169400.0],["1997-12-23",21.2959,21.5375,21.1924,21.3995,326700.0],["1997-12-24",21.5375,21.572,20.8472,20.8817,116600.0],["1997-12-26",20.9853,21.0543,20.7782,20.9508,42200.0],["1997-12-29",20.9163,20.9508,20.433,20.433,410100.0],["1997-12-30",20.4675,21.0543,20.4675,20.9853,520100.0],["1997-12-31",21.5375,21.7101,21.3995,21.6756,703700.0],["1998-01-02",21.3995,21.5375,20.9853,21.3995,285200.0],["1998-01-05",21.2614,21.3649,21.0543,21.1924,396500.0],["1998-01-06",21.0198,21.6756,20.8817,21.434,500200.0],["1998-01-07",21.3649,21.3649,20.9508,21.2959,703700.0],["1998-01-08",21.1579,21.1579,20.5366,20.7092,1429200.0],["1998-01-09",20.7092,20.7092,19.6047,20.364,504200.0],["1998-01-12",19.8808,20.0879,19.3631,19.8808,842300.0],["1998-01-13",19.8808,20.1569,19.8118,19.9498,522500.0],["1998-01-14",19.8808,20.5021,19.8118,20.364,1143400.0],["1998-01-15",20.364,21.0543,20.3295,20.9163,2115700.0],["1998-01-16",20.9853,21.0888,20.7782,20.8817,527200.0],["1998-01-20",20.5021,20.9163,20.433,20.433,958000.0],["1998-01-21",20.433,20.4676,19.8463,19.9498,1594800.0],["1998-01-22",19.8808,19.9498,19.3976,19.7082,1238600.0],["1998-01-23",19.6737,19.8463,19.294,19.294,1412900.0],["1998-01-26",19.3286,19.4666,19.1215,19.1905,1286200.0],["1998-01-27",19.3286,19.5702,19.1905,19.3286,783800.0],["1998-01-28",19.1905,19.9498,19.1905,19.9153,1810100.0],["1998-01-29",19.9153,20.3295,19.8808,20.0879,909500.0],["1998-01-30",20.226,20.433,20.1224,20.295,729000.0],["1998-02-02",20.295,20.7782,20.0189,20.295,824300.0],["1998-02-03",20.226,20.226,19.0179,19.8808,3691900.0],["1998-02-04",19.8808,20.295,19.8463,19.9844,2109600.0],["1998-02-05",19.9843,20.0189,19.7427,19.8808,2746900.0],["1998-02-06",19.8808,19.8808,19.6047,19.8463,621400.0],["1998-02-09",19.8118,19.8118,19.1905,19.1905,1278000.0],["1998-02-10",19.1215,19.4321,19.1215,19.294,2469900.0],["1998-02-11",19.3286,20.0879,19.3286,19.9153,1699700.0],["1998-02-12",19.8808,21.434,19.8808,21.2614,2638600.0],["1998-02-13",21.1233,21.1233,20.8817,20.9508,985600.0],["1998-02-17",20.9508,21.365,20.8817,20.9163,689600.0],["1998-02-18",20.9163,21.1924,20.8817,21.0198,423900.0],["1998-02-19",21.0198,21.2614,20.9853,21.0198,644800.0],["1998-02-20",20.9853,21.1924,20.8472,20.8472,716800.0],["1998-02-23",20.9163,20.9163,20.226,20.2605,2255100.0],["1998-02-24",19.8808,20.9508,19.4666,20.7437,1798600.0],["1998-02-25",20.7437,21.3995,20.5021,21.1578,1449000.0],["1998-02-26",21.4685,22.2278,21.3995,22.1243,1510900.0],["1998-02-27",22.1243,23.3323,22.0898,22.9872,2304400.0],["1998-03-02",22.642,23.0562,22.5385,22.9181,1807600.0],["1998-03-03",22.8491,23.0562,22.2278,22.4004,901100.0],["1998-03-04",22.4349,22.573,22.1933,22.2623,357900.0],["1998-03-05",22.2623,22.4004,21.8136,21.8827,944500.0],["1998-03-06",21.7446,21.9862,21.0543,21.3304,1960200.0],["1998-03-09",21.1924,22.0898,20.9163,21.6756,1654300.0],["1998-03-10",21.6756,22.0898,21.2614,21.6066,1121400.0],["1998-03-11",22.3659,24.3333,22.1588,23.7465,19231900.0],["1998-03-12",24.4023,24.851,24.1607,24.851,5126200.0],["1998-03-13",24.851,24.9546,24.5404,24.782,2143600.0],["1998-03-16",24.851,25.4032,24.8165,25.4032,1703700.0],["1998-03-17",25.4032,25.8865,25.3687,25.8174,1701100.0],["1998-03-18",25.6103,25.6448,25.1961,25.4032,1473000.0],["1998-03-19",25.5413,25.5413,25.0926,25.1271,472600.0],["1998-03-20",25.1616,25.2652,25.0236,25.0581,359500.0],["1998-03-23",25.0581,25.0581,24.6784,24.8165,575600.0],["1998-03-24",24.782,24.8855,24.7129,24.851,868500.0],["1998-03-25",24.851,24.9891,24.4368,24.6094,927400.0],["1998-03-26",24.2297,24.782,24.2297,24.782,883400.0],["1998-03-27",24.851,25.2997,24.851,25.2307,1362100.0],["1998-03-30",25.2307,25.2307,24.8165,24.92,383100.0],["1998-03-31",24.851,24.9891,24.6094,24.6094,889200.0],["1998-04-01",24.6784,25.3342,24.6784,25.2997,1365400.0],["1998-04-02",25.6103,26.1971,25.5758,26.059,1176500.0],["1998-04-03",25.8174,26.4732,25.8174,26.3352,1403700.0],["1998-04-06",26.2661,26.4732,25.9555,26.1971,323000.0],["1998-04-07",26.0935,26.1971,25.2997,25.4032,648700.0],["1998-04-08",25.5068,25.5068,25.1616,25.2652,1230400.0],["1998-04-09",25.4723,25.99,25.3687,25.6794,876000.0],["1998-04-13",25.6794,25.9555,25.6448,25.921,915100.0],["1998-04-14",25.9555,27.1635,25.9555,27.129,1537500.0],["1998-04-15",27.129,27.3706,26.6803,27.3706,853900.0],["1998-04-16",27.3706,27.4051,26.6113,26.7493,1351700.0],["1998-04-17",26.8529,26.9219,26.5422,26.8184,452200.0],["1998-04-20",26.7493,26.7493,26.4732,26.5077,328300.0],["1998-04-21",26.5077,26.7148,26.2661,26.7148,650600.0],["1998-04-22",26.7148,26.7839,26.4732,26.5422,524200.0],["1998-04-23",26.4732,26.8529,26.4387,26.8529,643000.0],["1998-04-24",26.8529,26.8529,26.2661,26.4732,1280500.0],["1998-04-27",25.9555,25.9555,24.8165,25.3342,970300.0],["1998-04-28",25.7484,25.7484,25.0581,25.4032,829200.0],["1998-04-29",25.6448,26.1626,25.2652,25.921,1468900.0],["1998-04-30",25.921,27.1635,25.921,27.0945,1488000.0],["1998-05-01",26.9909,27.1635,26.7493,27.0945,1265800.0],["1998-05-04",27.0255,27.129,26.7839,27.129,1062400.0],["1998-05-05",27.129,27.1635,26.8529,26.9564,1266200.0],["1998-05-06",27.0945,27.1635,26.8874,26.9219,739300.0],["1998-05-07",26.8184,27.6122,26.7839,27.5777,1675900.0],["1998-05-08",27.5777,27.5777,26.9219,27.3016,778000.0],["1998-05-11",27.198,27.4742,27.198,27.4742,1142000.0],["1998-05-12",27.4051,27.5087,26.9219,27.06,970500.0],["1998-05-13",26.9219,27.0945,26.6458,26.8184,1505400.0],["1998-05-14",26.8529,27.2671,26.6803,26.7838,911100.0],["1998-05-15",26.6458,26.7839,26.5077,26.5077,446800.0],["1998-05-18",26.5422,26.7148,26.4732,26.5767,723100.0],["1998-05-19",26.6113,26.6113,26.3697,26.5077,996000.0],["1998-05-20",26.4387,26.8184,26.3006,26.6113,921000.0],["1998-05-21",26.5077,26.5077,25.8519,25.8865,746800.0],["1998-05-22",25.8864,25.8864,25.4723,25.5758,628400.0],["1998-05-26",25.7484,25.8864,25.4032,25.4032,584100.0],["1998-05-27",25.1271,25.921,24.851,25.6449,1241400.0],["1998-05-28",25.5758,26.2316,25.5758,25.9555,778400.0],["1998-05-29",25.9555,26.059,25.8174,26.059,764500.0],["1998-06-01",25.9555,26.1971,25.921,26.059,551000.0],["1998-06-02",25.99,26.0245,25.7139,25.921,1049200.0],["1998-06-03",25.921,25.921,25.1271,25.2652,978700.0],["1998-06-04",25.3687,25.4032,24.9545,25.2997,779700.0],["1998-06-05",25.3687,25.9555,25.3342,25.852,886400.0],["1998-06-08",25.9555,26.4732,25.9555,26.4042,582300.0],["1998-06-09",26.3006,26.7148,26.1971,26.7148,604000.0],["1998-06-10",26.6458,26.6803,26.3006,26.3697,537200.0],["1998-06-11",26.5077,26.5077,26.1971,26.3697,592200.0],["1998-06-12",26.3006,26.3006,25.4723,25.99,831800.0],["1998-06-15",25.9555,25.9555,24.6784,24.6784,1661500.0],["1998-06-16",24.989,25.5758,24.989,25.5413,890500.0],["1998-06-17",25.6449,26.0245,25.5758,25.9555,522700.0],["1998-06-18",25.921,25.921,25.4032,25.5068,389800.0],["1998-06-19",25.3687,25.8519,25.3687,25.7829,578900.0],["1998-06-22",25.7829,26.059,25.7484,25.9555,453300.0],["1998-06-23",25.9555,26.0245,25.5413,25.921,554000.0],["1998-06-24",25.7829,26.5077,25.7829,26.3697,957500.0],["1998-06-25",26.3006,27.3361,26.3006,26.9219,1069400.0],["1998-06-26",26.8529,26.9564,26.2661,26.3006,1001600.0],["1998-06-29",26.3006,26.6803,26.3006,26.6458,1010400.0],["1998-06-30",26.6458,27.4051,26.6113,27.2671,1206400.0],["1998-07-01",27.5432,27.5432,26.6458,27.2325,1876400.0],["1998-07-02",27.1635,27.198,26.8874,26.9219,335000.0],["1998-07-06",26.8529,26.8529,26.2661,26.4732,833900.0],["1998-07-07",26.4732,27.1635,26.4042,27.129,808500.0],["1998-07-08",27.129,28.5096,26.8529,28.5096,1329100.0],["1998-07-09",28.4406,29.7176,28.3715,29.2344,1265700.0],["1998-07-10",29.269,29.269,28.4751,28.8203,1062200.0],["1998-07-13",29.5451,29.6141,28.7857,29.6141,2782500.0],["1998-07-14",29.8557,30.7186,29.8557,30.3734,2264500.0],["1998-07-15",30.3734,30.7186,29.7867,30.615,4271000.0],["1998-07-16",30.9257,31.8921,30.9257,31.8921,7801000.0],["1998-07-17",31.6505,32.1337,31.6505,31.8231,2841200.0],["1998-07-20",31.8231,31.8231,31.3399,31.3744,2572100.0],["1998-07-21",31.3399,31.4089,30.5805,30.615,1828600.0],["1998-07-22",30.546,30.9257,30.1318,30.8221,3394200.0],["1998-07-23",30.8221,30.8567,30.1664,30.3389,2546600.0],["1998-07-24",30.2354,30.2354,29.0619,29.8557,3110900.0],["1998-07-27",29.7867,29.8212,29.0619,29.7867,2101900.0],["1998-07-28",29.476,29.6141,29.2344,29.4415,2584100.0],["1998-07-29",29.4415,30.3389,29.3035,29.476,3725200.0],["1998-07-30",29.8212,30.3734,29.4415,30.0973,4780400.0],["1998-07-31",30.0973,30.6496,30.0283,30.4425,3531200.0],["1998-08-03",30.4425,30.6496,29.8212,30.5115,2498000.0],["1998-08-04",30.8912,30.8912,29.6831,29.7522,2984000.0],["1998-08-05",29.6486,30.0973,29.5106,29.7867,2405100.0],["1998-08-06",29.8212,30.546,29.7177,30.5115,2378900.0],["1998-08-07",30.6496,30.6841,29.6141,29.8557,1855200.0],["1998-08-10",29.6141,30.3389,29.338,30.3389,1457800.0],["1998-08-11",29.5451,29.8902,29.1999,29.4415,1844500.0],["1998-08-12",29.476,29.7867,28.6477,29.0273,1890500.0],["1998-08-13",29.1654,29.8902,29.1654,29.5796,2151300.0],["1998-08-14",29.6141,29.7522,28.3025,29.0964,1244600.0],["1998-08-17",28.7167,28.7167,27.2671,28.337,4093700.0],["1998-08-18",28.268,28.3025,27.9229,27.9919,3303900.0],["1998-08-19",28.13,28.268,27.4051,27.4051,1566100.0],["1998-08-20",27.6122,27.9919,27.5777,27.7848,1940600.0],["1998-08-21",27.6467,28.4406,27.3361,28.4406,2415400.0],["1998-08-24",28.8548,29.2689,28.6477,28.6477,2130300.0],["1998-08-25",29.1309,29.2689,28.0609,28.6132,1827400.0],["1998-08-26",28.5096,28.6132,27.9574,28.1299,855000.0],["1998-08-27",27.8538,27.8883,27.06,27.6122,1865600.0],["1998-08-28",27.3361,27.4051,25.2307,25.8174,3519100.0],["1998-08-31",25.7484,25.8865,23.7465,24.2988,2691200.0],["1998-09-01",24.6439,25.0926,23.7465,24.7475,2710000.0],["1998-09-02",24.782,25.6794,24.6439,25.0236,2011200.0],["1998-09-03",24.7129,24.7129,23.6775,24.4713,2535100.0],["1998-09-04",24.6439,24.9891,24.1607,24.9891,1418400.0],["1998-09-08",25.4032,25.8865,24.9545,25.8865,1460700.0],["1998-09-09",25.9555,26.4387,25.8174,26.1626,2088900.0],["1998-09-10",26.0245,27.0255,25.5758,26.9219,2300200.0],["1998-09-11",26.6458,26.6458,26.0245,26.1971,1404100.0],["1998-09-14",26.4387,27.2325,26.4387,26.8184,1143200.0],["1998-09-15",26.5768,26.7839,26.4042,26.4732,1122500.0],["1998-09-16",26.5077,26.5077,25.921,26.4387,1602800.0],["1998-09-17",25.4033,25.6794,25.3687,25.6449,1157100.0],["1998-09-18",25.4032,25.6103,24.851,24.851,1363500.0],["1998-09-21",24.851,25.2997,24.2988,25.2307,1229400.0],["1998-09-22",25.1961,26.4387,25.1616,26.4042,1461900.0],["1998-09-23",26.4387,27.7503,26.4387,27.7503,1713400.0],["1998-09-24",27.6122,27.6122,27.2326,27.5777,1653800.0],["1998-09-25",27.5432,27.5432,26.5768,26.9219,1709300.0],["1998-09-28",27.1346,27.4107,26.5132,26.6512,1312700.0],["1998-09-29",26.6512,27.3072,26.5822,27.2726,1508700.0],["1998-09-30",26.9274,26.9274,26.3751,26.5477,722700.0],["1998-10-01",25.9608,26.237,25.4084,25.4084,1252400.0],["1998-10-02",25.5465,26.2025,25.2013,25.9953,1012500.0],["1998-10-05",25.9263,26.1334,25.0632,25.6846,1333900.0],["1998-10-06",25.6846,26.2715,25.4775,26.0644,1339100.0],["1998-10-07",24.3037,24.4073,20.2646,21.542,17174600.0],["1998-10-08",21.1967,21.5419,19.4706,21.3348,7944700.0],["1998-10-09",22.2324,23.9585,20.8515,23.4062,4190300.0],["1998-10-12",23.6133,23.8204,22.3705,22.3705,3197600.0],["1998-10-13",22.3705,22.3705,21.5765,22.077,2061200.0],["1998-10-14",22.0598,22.5086,21.8872,22.3705,2241700.0],["1998-10-15",22.1633,23.0955,21.9907,23.0955,2589400.0],["1998-10-16",23.993,24.4418,23.2335,23.4062,3320400.0],["1998-10-19",23.199,24.0966,23.199,23.9585,1716900.0],["1998-10-20",24.3037,25.2358,24.3037,24.6144,2652700.0],["1998-10-21",24.6144,24.7525,24.3037,24.6144,1004500.0],["1998-10-22",24.5799,25.0978,24.3728,24.9942,1187600.0],["1998-10-23",24.8561,25.2358,24.4418,25.0632,1229900.0],["1998-10-26",24.8561,25.3394,24.718,24.9597,621800.0],["1998-10-27",25.2358,25.2704,23.9585,23.993,1545600.0],["1998-10-28",23.7514,23.8204,23.199,23.3026,2172500.0],["1998-10-29",23.13,23.6478,22.7847,23.2681,1473900.0],["1998-10-30",23.3026,24.9251,23.2681,24.9251,1869600.0],["1998-11-02",24.9251,25.512,24.3383,24.6835,2560900.0],["1998-11-03",24.3728,24.7871,24.3728,24.5799,3346200.0],["1998-11-04",24.649,25.3394,24.649,25.0632,3354000.0],["1998-11-05",24.9942,26.1334,24.7871,25.9694,2445600.0],["1998-11-06",25.9608,26.237,25.1668,25.2704,1943600.0],["1998-11-09",25.5465,25.5465,24.9251,25.4084,1286900.0],["1998-11-10",25.2704,25.8572,25.1323,25.2704,2011100.0],["1998-11-11",25.4775,25.9263,25.1668,25.443,3213100.0],["1998-11-12",25.5465,26.9274,25.5465,26.9274,4215400.0],["1998-11-13",26.5132,26.9965,25.6156,26.1679,2898200.0],["1998-11-16",26.2715,26.6167,25.2704,25.6846,1457600.0],["1998-11-17",25.9608,25.9608,25.2704,25.7537,3928400.0],["1998-11-18",25.3739,25.5466,24.5799,24.5799,2279600.0],["1998-11-19",25.0632,25.6501,25.0287,25.5465,2054400.0],["1998-11-20",25.6156,25.6501,24.7525,24.8216,2133700.0],["1998-11-23",24.9251,25.6846,24.787,25.6846,2380000.0],["1998-11-24",25.6156,26.0989,25.0977,25.2704,2029400.0],["1998-11-25",24.649,24.8561,24.0621,24.3383,3026200.0],["1998-11-27",24.2692,24.3037,23.9585,24.2692,497200.0],["1998-11-30",24.2347,24.2347,23.4752,23.6823,1976900.0],["1998-12-01",23.6823,24.0276,23.4062,23.5097,2299400.0],["1998-12-02",23.4752,23.5097,23.2681,23.3371,1550800.0],["1998-12-03",23.13,23.2681,22.3014,22.7157,4558900.0],["1998-12-04",22.7848,24.4418,22.7848,24.4418,3890700.0],["1998-12-07",24.649,25.4085,24.649,25.2013,2030800.0],["1998-12-08",25.0632,25.4085,24.4418,24.5454,2443700.0],["1998-12-09",25.2704,25.8227,25.2013,25.3394,2848500.0],["1998-12-10",24.8561,25.9608,24.5799,25.7537,1536700.0],["1998-12-11",25.7537,25.7537,25.1323,25.1668,918200.0],["1998-12-14",24.787,24.8561,23.924,24.0621,1892500.0],["1998-12-15",23.7514,24.649,23.4407,24.5454,2026500.0],["1998-12-16",24.4073,25.0978,23.993,24.9942,1427000.0],["1998-12-17",24.9942,25.3394,24.8906,24.9251,1692900.0],["1998-12-18",24.9251,25.0632,24.3037,24.4418,1629500.0],["1998-12-21",24.0276,24.2692,23.8895,24.0276,1309500.0],["1998-12-22",23.924,24.3728,23.6823,23.993,1451600.0],["1998-12-23",24.0966,24.9942,23.9585,24.7871,991400.0],["1998-12-24",24.787,24.9597,24.649,24.718,349600.0],["1998-12-28",24.6835,24.8561,24.3383,24.6144,1110000.0],["1998-12-29",24.4473,25.3451,24.1365,24.3092,1697600.0],["1998-12-30",24.3092,24.9653,24.1365,24.8272,1474300.0],["1998-12-31",24.8617,25.8285,24.8617,25.7595,1764800.0],["1999-01-04",26.9335,27.0716,26.0357,26.0702,3749800.0],["1999-01-05",26.0702,28.1766,25.8631,27.9003,4703900.0],["1999-01-06",28.073,29.2815,27.8313,29.0744,5100200.0],["1999-01-07",28.729,29.2125,28.2456,29.0053,3042300.0],["1999-01-08",29.0053,29.1089,28.2802,28.6945,1857200.0],["1999-01-11",28.4528,29.5578,28.3837,29.5578,3060100.0],["1999-01-12",29.2125,29.247,28.5909,28.9707,1808400.0],["1999-01-13",27.7622,29.1089,27.486,28.7981,1908600.0],["1999-01-14",28.5219,28.66,28.0039,28.142,1536900.0],["1999-01-15",28.4528,29.3851,28.4528,29.0744,1950200.0],["1999-01-19",29.1434,29.247,28.6255,28.9017,2030100.0],["1999-01-20",28.7636,29.1089,28.7291,29.0744,1942400.0],["1999-01-21",28.9362,29.247,28.3147,28.3147,1759600.0],["1999-01-22",28.1766,28.2111,27.3478,27.4514,1602100.0],["1999-01-25",27.2788,27.9694,26.968,27.8658,1866600.0],["1999-01-26",27.6241,27.9694,27.4169,27.9003,2260700.0],["1999-01-27",27.8313,28.0039,27.2788,27.3478,1661700.0],["1999-01-28",27.3478,27.4169,26.7608,27.1061,1948500.0],["1999-01-29",27.0716,27.8313,27.0716,27.5896,2808800.0],["1999-02-01",27.7622,27.8313,27.4514,27.5205,2075500.0],["1999-02-02",27.486,27.486,27.0025,27.3478,2342000.0],["1999-02-03",27.2788,28.8672,27.2097,28.3147,2576900.0],["1999-02-04",28.3837,29.0053,28.3147,28.5909,1878500.0],["1999-02-05",28.5219,28.7981,28.2111,28.6254,1717100.0],["1999-02-08",28.6255,28.729,28.2111,28.5219,1941900.0],["1999-02-09",28.0384,28.4528,27.9003,27.9348,1348500.0],["1999-02-10",27.9348,28.7636,27.9348,28.5909,3314800.0],["1999-02-11",28.5909,28.8326,28.4873,28.729,2069800.0],["1999-02-12",28.66,28.9362,28.0039,28.3147,1693200.0],["1999-02-16",28.3837,28.5564,27.6241,28.142,2664600.0],["1999-02-17",28.142,28.4528,27.486,27.6586,1776500.0],["1999-02-18",27.6586,27.6586,26.8989,26.968,1676000.0],["1999-02-19",26.8989,26.8989,26.2083,26.2429,2494800.0],["1999-02-22",26.5191,26.5191,25.7594,25.9321,2496300.0],["1999-02-23",26.1738,26.7263,26.1738,26.6918,3923300.0],["1999-02-24",27.6241,28.2456,27.4514,27.8658,4588400.0],["1999-02-25",27.7622,27.9694,25.9666,27.2097,4979800.0],["1999-02-26",27.2097,27.2442,26.7953,27.0025,1999400.0],["1999-03-01",26.6572,26.7954,25.6213,25.6559,2112100.0],["1999-03-02",25.794,25.8285,24.9653,25.1379,2499000.0],["1999-03-03",25.1379,25.7249,25.0688,25.1724,4216900.0],["1999-03-04",25.207,26.4501,25.1724,26.0357,2328100.0],["1999-03-05",27.6241,27.6931,26.6918,26.968,2863700.0],["1999-03-08",27.6241,27.9003,27.0716,27.1407,3506800.0],["1999-03-09",27.0716,27.6931,26.8644,27.3824,1955400.0],["1999-03-10",27.4169,27.555,27.0025,27.3478,1811100.0],["1999-03-11",27.3478,27.6586,27.3478,27.5896,2293000.0],["1999-03-12",27.5896,27.6241,26.9335,27.0716,1518300.0],["1999-03-15",27.0716,27.3133,26.3465,26.5191,1566500.0],["1999-03-16",26.5536,26.6572,25.7249,26.0012,1971100.0],["1999-03-17",26.0012,26.0012,25.3451,25.3451,1681100.0],["1999-03-18",25.4141,25.6559,24.7926,25.4141,2949500.0],["1999-03-19",25.4832,26.381,24.9998,26.381,4370900.0],["1999-03-22",26.381,26.381,25.6559,25.8285,2597400.0],["1999-03-23",25.9321,25.9321,25.207,25.3106,2556600.0],["1999-03-24",25.3451,25.4832,24.6545,25.1379,3070600.0],["1999-03-25",25.207,25.207,24.3092,24.5854,2456300.0],["1999-03-26",24.7235,24.8617,23.3423,23.7912,2147100.0],["1999-03-29",23.9294,24.6545,23.6877,23.9294,2806300.0],["1999-03-30",24.1365,24.2401,23.1352,23.2733,3162400.0],["1999-03-31",23.6876,24.5854,23.2042,24.5164,5387100.0],["1999-04-01",25.4142,26.1048,25.1034,26.1048,3362500.0],["1999-04-05",26.1047,27.0716,26.0702,27.0025,3524100.0],["1999-04-06",26.7263,26.7608,25.9321,26.0012,2162900.0],["1999-04-07",26.1048,26.5882,25.4832,25.5868,2171000.0],["1999-04-08",25.5868,25.5868,24.7236,25.2415,1790300.0],["1999-04-09",25.3451,25.6904,24.7581,25.4141,2138400.0],["1999-04-12",25.4142,26.4846,25.276,26.0012,1833700.0],["1999-04-13",25.9666,25.9666,24.9307,25.1379,1663800.0],["1999-04-14",25.1379,26.6572,25.0688,26.5882,4870000.0],["1999-04-15",27.1407,27.7622,26.5191,27.6931,5555600.0],["1999-04-16",27.486,27.8313,26.8989,27.6241,3060100.0],["1999-04-19",27.9003,29.1779,27.9003,28.8672,4018300.0],["1999-04-20",28.9362,28.9362,27.3824,27.4169,2871700.0],["1999-04-21",27.486,28.1075,27.3133,28.1075,1841500.0],["1999-04-22",28.3147,28.8326,28.2456,28.729,2022000.0],["1999-04-23",29.0053,29.3506,28.66,29.3161,2056100.0],["1999-04-26",29.2815,29.6268,29.0053,29.2125,1508700.0],["1999-04-27",29.3506,29.9031,29.2125,29.2815,3716500.0],["1999-04-28",29.2815,29.6268,29.1779,29.1779,2724400.0],["1999-04-29",29.1434,30.5591,29.1089,30.2484,4003200.0],["1999-04-30",30.939,31.3188,30.3865,31.2152,3639400.0],["1999-05-03",31.1807,32.0094,31.1807,31.9749,7262600.0],["1999-05-04",33.1489,33.1489,32.3892,32.5964,5281400.0],["1999-05-05",32.7345,33.0108,31.4915,31.6986,4067400.0],["1999-05-06",30.1103,31.4915,29.1434,30.2138,10998500.0],["1999-05-07",30.3865,30.939,30.1102,30.939,3908800.0],["1999-05-10",30.939,30.939,29.7995,29.834,3305700.0],["1999-05-11",29.9721,30.5246,29.834,30.2484,3140000.0],["1999-05-12",30.3865,30.7318,30.2829,30.4901,2446700.0],["1999-05-13",30.5246,31.2843,29.9031,30.4555,2700300.0],["1999-05-14",30.1103,30.5591,29.9721,30.4901,1587200.0],["1999-05-17",31.2152,31.2152,30.3174,30.5937,1897900.0],["1999-05-18",30.8699,30.8699,30.0067,30.2829,1532200.0],["1999-05-19",31.0771,31.4224,30.6973,31.1462,2862800.0],["1999-05-20",31.1462,31.1462,30.0067,30.0757,2676800.0],["1999-05-21",29.9721,30.0412,29.0398,29.3161,2323200.0],["1999-05-24",29.4542,29.834,28.8326,28.8672,2139400.0],["1999-05-25",28.9017,28.9362,28.0384,28.073,2540200.0],["1999-05-26",28.1766,28.7636,28.1075,28.729,2633200.0],["1999-05-27",28.4528,29.0398,28.2456,28.9017,2772700.0],["1999-05-28",28.9017,29.4196,28.8326,29.2125,1500200.0],["1999-06-01",29.0744,30.0757,29.0053,29.9376,1975800.0],["1999-06-02",29.9376,29.9721,29.2815,29.7304,3904600.0],["1999-06-03",29.7304,30.5246,29.6613,30.4555,2184900.0],["1999-06-04",30.939,31.008,30.421,30.7318,1335600.0],["1999-06-07",30.6973,31.008,30.0412,30.9044,1627200.0],["1999-06-08",30.7663,31.2152,30.421,31.0426,1315900.0],["1999-06-09",30.8008,31.3878,30.8008,31.3878,1154300.0],["1999-06-10",30.8699,31.008,30.0412,30.421,1655800.0],["1999-06-11",30.4556,30.4901,29.5923,30.2138,1553500.0],["1999-06-14",30.6627,31.2152,30.6282,31.008,2908400.0],["1999-06-15",30.939,31.3533,30.7663,31.2497,2189400.0],["1999-06-16",31.4224,31.4569,30.8008,31.1116,2369200.0],["1999-06-17",31.1116,31.4914,30.8008,31.4569,1721100.0],["1999-06-18",31.4915,31.6296,31.1116,31.595,1950400.0],["1999-06-21",31.6986,31.6986,30.7663,30.8354,1450100.0],["1999-06-22",30.9044,30.9044,30.2484,30.3519,1324800.0],["1999-06-23",29.6959,30.1793,29.6959,30.0757,1824300.0],["1999-06-24",30.0412,30.6282,29.9376,30.6282,1555500.0],["1999-06-25",30.7318,30.8699,30.0067,30.3174,1323400.0],["1999-06-28",30.5937,30.939,30.5591,30.6973,1284800.0],["1999-06-29",30.6282,30.7318,30.2484,30.6627,1763700.0],["1999-06-30",30.6627,30.6627,29.4542,29.6959,3655200.0],["1999-07-01",29.5578,30.2138,29.4542,30.2138,1543000.0],["1999-07-02",30.1793,30.6282,29.834,30.5246,942700.0],["1999-07-06",30.3174,30.3865,29.4887,29.5923,1531800.0],["1999-07-07",20.4418,20.6145,17.1615,18.7498,70408500.0],["1999-07-08",18.9225,19.3023,18.5081,18.7498,18525700.0],["1999-07-09",18.7844,19.0606,17.4032,17.9902,21953000.0],["1999-07-12",18.2319,18.7498,18.1628,18.6463,15443100.0],["1999-07-13",18.6117,19.1642,18.5772,19.1297,16763100.0],["1999-07-14",19.4059,20.2692,19.3369,20.2346,19577300.0],["1999-07-15",20.4418,20.7181,19.6822,19.9239,11751800.0],["1999-07-16",19.8893,20.2346,19.7167,20.0275,4319000.0],["1999-07-19",20.1656,20.2346,19.7167,19.8203,4158100.0],["1999-07-20",19.544,19.6822,18.9225,19.2333,4711500.0],["1999-07-21",19.2333,19.4059,18.6808,18.8534,2517400.0],["1999-07-22",19.0261,19.4059,18.7499,18.9225,3829300.0],["1999-07-23",18.9916,19.0606,18.6808,18.6808,2422300.0],["1999-07-26",18.6463,18.7844,18.5427,18.6117,2435100.0],["1999-07-27",18.7153,18.8189,17.9211,18.0247,6378800.0],["1999-07-28",17.6794,17.7485,17.1269,17.3686,8390800.0],["1999-07-29",13.8811,14.917,13.2596,14.33,38111100.0],["1999-07-30",14.3645,14.3645,14.0192,14.0883,13314900.0],["1999-08-02",14.1919,14.2955,13.9847,14.0538,7272600.0],["1999-08-03",13.8811,13.9502,13.3286,13.3632,13772200.0],["1999-08-04",13.2596,13.2941,11.9474,12.2927,13721900.0],["1999-08-05",12.3618,13.1905,11.8783,13.1905,11125200.0],["1999-08-06",13.0524,13.4667,12.8797,13.1905,4820800.0],["1999-08-09",13.2596,13.3631,13.1905,13.2596,5724200.0],["1999-08-10",13.2596,13.5013,13.1214,13.3286,4725200.0],["1999-08-11",13.4667,13.6049,13.3631,13.4322,3357400.0],["1999-08-12",13.5358,13.5358,12.8452,13.0524,3862300.0],["1999-08-13",13.2596,13.5013,12.9143,13.0524,3284700.0],["1999-08-16",12.6035,13.743,12.4308,12.7761,8396500.0],["1999-08-17",12.7761,12.8107,12.2927,12.7071,5103700.0],["1999-08-18",12.7071,12.9143,12.4999,12.6035,3619800.0],["1999-08-19",12.6725,12.7071,12.1891,12.4999,2708800.0],["1999-08-20",12.7416,12.9833,12.6035,12.9143,3380500.0],["1999-08-23",12.9833,13.0178,12.569,12.9488,2594300.0],["1999-08-24",12.7071,12.7416,12.4999,12.6035,2599000.0],["1999-08-25",12.5344,12.7071,12.3963,12.569,3002700.0],["1999-08-26",12.7761,12.7761,12.569,12.6726,1838500.0],["1999-08-27",12.7071,12.7071,12.3618,12.4999,2239200.0],["1999-08-30",12.4999,12.569,11.982,12.0165,3300200.0],["1999-08-31",12.051,12.0855,11.8438,12.0855,2498700.0],["1999-09-01",12.0855,12.1546,11.6021,11.6712,3925100.0],["1999-09-02",11.5331,11.5331,11.2568,11.3259,4257100.0],["1999-09-03",11.3949,11.5331,11.3259,11.464,2635900.0],["1999-09-07",11.6021,12.1546,11.5676,11.8784,2887900.0],["1999-09-08",11.7748,11.9819,11.6712,11.8784,2895500.0],["1999-09-09",11.6712,11.7057,11.3949,11.5331,4243200.0],["1999-09-10",11.5676,11.7402,11.4295,11.4295,3306900.0],["1999-09-13",11.3604,12.0855,11.3259,11.4295,2010800.0],["1999-09-14",11.5676,11.5676,11.2223,11.2568,3196600.0],["1999-09-15",11.3259,11.3604,11.1532,11.2568,2846200.0],["1999-09-16",11.2568,11.3604,11.1187,11.2568,2861400.0],["1999-09-17",11.2568,11.3259,11.0496,11.0496,3299900.0],["1999-09-20",11.0496,11.0842,10.7043,10.9115,3257900.0],["1999-09-21",10.8424,11.3949,10.7043,11.3949,3200800.0],["1999-09-22",11.1187,11.3259,10.9806,11.1878,2539400.0],["1999-09-23",11.1878,11.2568,10.9115,10.9115,2073700.0],["1999-09-24",10.9115,11.1532,10.6007,10.7389,4416100.0],["1999-09-27",10.877,10.946,10.5662,10.5662,2075200.0],["1999-09-28",10.5372,10.6063,10.2608,10.4681,2221700.0],["1999-09-29",10.4335,10.4681,10.019,10.1572,2774000.0],["1999-09-30",10.1572,10.7445,10.1572,10.6408,5461500.0],["1999-10-01",10.5026,10.9172,10.4335,10.7099,4537400.0],["1999-10-04",10.6408,10.6754,10.1226,10.2953,5286100.0],["1999-10-05",10.2954,10.5026,9.9844,10.0881,3641900.0],["1999-10-06",10.0535,10.3299,10.019,10.2263,3015100.0],["1999-10-07",10.2263,10.2263,10.1226,10.1226,2195800.0],["1999-10-08",10.1917,10.1917,9.7771,9.7771,2983700.0],["1999-10-11",9.8462,10.1572,9.8462,10.0535,4309700.0],["1999-10-12",10.0881,10.6408,10.019,10.6408,4383700.0],["1999-10-13",10.4681,10.7099,9.9499,10.0881,4175000.0],["1999-10-14",10.0535,10.0535,9.5007,9.5698,5609700.0],["1999-10-15",9.2935,9.5007,9.1553,9.3626,3912600.0],["1999-10-18",9.4316,10.0535,9.3626,9.6735,2932400.0],["1999-10-19",9.8117,10.0881,9.5353,9.6735,2144800.0],["1999-10-20",9.6735,9.8117,9.328,9.5698,2365900.0],["1999-10-21",9.5007,9.5353,9.1207,9.2935,3175800.0],["1999-10-22",8.3607,9.9499,7.7388,9.5353,18619200.0],["1999-10-25",9.4662,10.1572,9.328,9.6389,5610900.0],["1999-10-26",9.8117,9.9153,9.3971,9.708,3144300.0],["1999-10-27",9.6735,9.7426,9.4662,9.5353,2121600.0],["1999-10-28",9.6044,9.8808,9.6044,9.8117,2050300.0],["1999-10-29",9.9153,10.2263,9.9153,10.1572,2901400.0],["1999-11-01",10.1572,10.399,9.9153,10.3645,2878200.0],["1999-11-02",10.399,10.5026,10.1572,10.2608,2187300.0],["1999-11-03",10.2608,10.2954,9.8808,10.1572,1604300.0],["1999-11-04",10.1226,10.1226,9.8808,9.9499,2018900.0],["1999-11-05",10.1226,10.2608,9.9844,9.9844,2174300.0],["1999-11-08",10.0881,10.2608,10.0535,10.1572,1525700.0],["1999-11-09",10.3645,10.399,9.8117,9.8117,2361800.0],["1999-11-10",9.3626,9.6735,8.5679,8.6025,10779600.0],["1999-11-11",8.7061,9.0862,8.6025,8.8443,5941900.0],["1999-11-12",9.1207,9.5007,8.8789,9.0862,3697900.0],["1999-11-15",9.1207,9.2589,8.8443,8.9825,2895300.0],["1999-11-16",8.9134,9.0516,8.6716,8.6716,2648600.0],["1999-11-17",8.6716,9.0516,8.6025,8.948,2120300.0],["1999-11-18",8.9825,9.0516,8.7061,8.7061,2208800.0],["1999-11-19",8.8443,9.1207,8.7752,9.0516,2814000.0],["1999-11-22",8.9825,9.1898,8.8443,8.8443,3321600.0],["1999-11-23",8.9825,9.0171,8.8098,8.9825,2739400.0],["1999-11-24",9.0862,9.3971,8.9825,9.3626,3757900.0],["1999-11-26",9.3626,9.3971,9.1207,9.3626,1355200.0],["1999-11-29",8.9134,9.0516,8.8443,9.0171,2976400.0],["1999-11-30",8.8789,9.3626,8.8098,9.3626,2940100.0],["1999-12-01",8.8443,9.0516,8.8443,8.9134,2041100.0],["1999-12-02",8.8443,8.948,8.637,8.7061,2835000.0],["1999-12-03",8.7061,8.8443,8.5679,8.5679,3083200.0],["1999-12-06",8.5679,8.637,8.4297,8.5334,2089900.0],["1999-12-07",8.3952,8.6025,8.0843,8.1534,4689200.0],["1999-12-08",8.1534,8.7407,8.0497,8.5679,4307000.0],["1999-12-09",8.7061,8.7752,8.4988,8.637,3980900.0],["1999-12-10",8.637,8.637,8.4989,8.4989,3141300.0],["1999-12-13",8.3261,8.4643,8.0497,8.2916,2505400.0],["1999-12-14",8.0152,8.4643,8.0152,8.3607,2943600.0],["1999-12-15",8.2225,8.2916,7.8424,7.9461,3070600.0],["1999-12-16",7.9115,8.2225,7.8079,8.1534,2739600.0],["1999-12-17",8.1534,8.3261,8.0152,8.1188,3265400.0],["1999-12-20",8.0497,8.1188,7.877,7.9893,2559900.0],["1999-12-21",7.9806,8.2225,7.877,8.1534,3074600.0],["1999-12-22",7.9461,8.1188,7.877,8.1188,2572000.0],["1999-12-23",8.1188,8.2225,7.9461,8.2225,3032000.0],["1999-12-27",8.1534,8.3952,8.0843,8.0843,4684500.0],["1999-12-28",8.0843,8.7407,7.9806,8.1534,4239300.0],["1999-12-29",8.2916,8.948,8.257,8.8789,5116800.0],["1999-12-30",9.0171,9.5353,8.9825,9.3626,5337100.0],["1999-12-31",9.3971,9.6389,9.328,9.5007,2933200.0],["2000-01-03",9.8117,9.8808,9.2244,9.6044,3833200.0],["2000-01-04",9.5698,9.9499,9.4662,9.5698,4736900.0],["2000-01-05",9.5353,9.7426,9.5007,9.6044,2676000.0],["2000-01-06",9.6044,9.6044,9.2244,9.5353,2428500.0],["2000-01-07",9.5007,9.5353,9.1207,9.1553,2461900.0],["2000-01-10",9.328,9.328,9.0516,9.1898,2145600.0],["2000-01-11",9.1553,9.1898,8.9134,9.0862,1388000.0],["2000-01-12",9.0516,9.328,9.0516,9.2935,1638400.0],["2000-01-13",9.2935,9.6044,9.2589,9.3626,2438200.0],["2000-01-14",9.3626,9.3626,9.1898,9.2589,1205700.0],["2000-01-18",9.328,9.4317,9.2244,9.2589,1922400.0],["2000-01-19",9.3626,9.5353,9.2935,9.4662,1665300.0],["2000-01-20",9.4317,9.4662,9.1553,9.2589,1770300.0],["2000-01-21",9.4316,9.4316,9.1553,9.1898,2491100.0],["2000-01-24",9.2589,9.328,8.948,9.0171,1929700.0],["2000-01-25",8.9134,9.1207,8.7061,8.8789,2462900.0],["2000-01-26",9.1207,9.3971,9.0171,9.1553,2689000.0],["2000-01-27",9.4316,9.8462,9.2935,9.5698,3919100.0],["2000-01-28",9.7426,9.9844,9.6044,9.7771,4148000.0],["2000-01-31",9.8117,9.9499,9.6044,9.6735,4220800.0],["2000-02-01",9.6735,9.7771,9.4662,9.6735,2508200.0],["2000-02-02",9.6735,9.7426,9.5353,9.6044,3076400.0],["2000-02-03",9.7426,10.2263,9.6044,10.019,3936100.0],["2000-02-04",10.0881,10.1226,9.6735,9.8462,2430000.0],["2000-02-07",9.8462,9.8462,9.6044,9.6044,1812700.0],["2000-02-08",9.708,9.7426,9.1207,9.2589,2746800.0],["2000-02-09",9.3971,9.3971,8.8443,9.0171,2866300.0],["2000-02-10",9.0171,9.0171,8.0843,8.2916,8920800.0],["2000-02-11",8.3607,8.4643,7.6697,8.0152,7279600.0],["2000-02-14",8.0497,8.3607,7.8079,8.1188,1886600.0],["2000-02-15",8.2225,8.257,7.8079,8.0497,3668100.0],["2000-02-16",8.0152,8.4298,7.8424,8.0152,3947000.0],["2000-02-17",8.5334,8.8098,8.257,8.7752,2847000.0],["2000-02-18",8.7061,8.7407,8.5334,8.5679,2752600.0],["2000-02-22",8.7061,8.9825,8.7061,8.9134,4359300.0],["2000-02-23",8.9134,8.9825,8.7061,8.7061,4033200.0],["2000-02-24",8.8098,8.8443,8.5679,8.7061,3297300.0],["2000-02-25",8.4643,8.6716,8.3952,8.4298,2252500.0],["2000-02-28",8.4643,8.5334,8.1879,8.2916,1811500.0],["2000-02-29",8.3607,8.3952,8.1534,8.2916,2533900.0],["2000-03-01",8.3607,8.4298,8.0843,8.1534,2881500.0],["2000-03-02",8.2916,8.2916,7.9461,8.0152,2083600.0],["2000-03-03",8.1879,8.1879,7.9806,8.0843,2996500.0],["2000-03-06",8.0843,8.1188,7.8079,7.8424,2744400.0],["2000-03-07",7.9115,7.9461,7.6697,7.7042,3043900.0],["2000-03-08",7.7042,7.8424,7.6006,7.7042,2411500.0],["2000-03-09",7.7042,7.7733,7.566,7.7042,2159000.0],["2000-03-10",7.7042,7.8424,7.5315,7.7388,3602400.0],["2000-03-13",7.7042,7.7733,7.6006,7.7042,2257200.0],["2000-03-14",7.6351,7.7042,7.186,7.3242,2965900.0],["2000-03-15",7.3242,7.4279,7.2206,7.3242,2452900.0],["2000-03-16",7.497,7.497,7.186,7.4279,4848300.0],["2000-03-17",7.6006,8.1534,7.4279,7.877,6011700.0],["2000-03-20",7.7388,7.9806,7.5315,7.9461,1771000.0],["2000-03-21",7.9461,7.9806,7.6697,7.7042,2576000.0],["2000-03-22",7.566,7.7733,7.5315,7.7388,3040500.0],["2000-03-23",7.7042,7.9461,7.7042,7.7388,2885500.0],["2000-03-24",7.6697,7.7388,7.3588,7.497,3613400.0],["2000-03-27",7.4624,7.9461,7.4624,7.877,3566100.0],["2000-03-28",7.877,7.877,7.2206,7.2206,3799700.0],["2000-03-29",7.6351,7.877,7.3933,7.8079,4698100.0],["2000-03-30",7.8424,7.8424,7.6006,7.6351,4463300.0],["2000-03-31",7.6351,7.6697,7.497,7.566,3595100.0],["2000-04-03",7.6697,7.877,7.4624,7.8424,2803700.0],["2000-04-04",7.8424,8.1188,7.6006,7.877,3690700.0],["2000-04-05",7.7388,7.877,7.6006,7.6351,1772500.0],["2000-04-06",7.6697,8.1188,7.6351,7.9115,1981700.0],["2000-04-07",7.9806,8.3952,7.9806,8.257,2653100.0],["2000-04-10",8.3261,8.6716,8.3261,8.6025,3091200.0],["2000-04-11",8.5334,8.5679,8.2225,8.4643,1919800.0],["2000-04-12",8.4643,8.4988,8.1188,8.4298,2009700.0],["2000-04-13",8.3607,8.3952,8.0497,8.0497,1606200.0],["2000-04-14",7.9115,8.0152,7.6006,7.6351,3181500.0],["2000-04-17",7.6351,7.6697,7.3588,7.4624,2824700.0],["2000-04-18",7.5315,7.9115,7.5315,7.9115,2441300.0],["2000-04-19",7.9115,7.9115,7.6351,7.6351,1697700.0],["2000-04-20",7.7042,7.7733,7.6351,7.7388,2278500.0],["2000-04-24",7.7388,8.2225,7.7042,8.1879,2983400.0],["2000-04-25",8.2916,8.5334,7.9461,8.3261,2445600.0],["2000-04-26",8.3952,8.5334,8.3261,8.3261,1640400.0],["2000-04-27",8.3607,8.3607,8.0497,8.257,2388100.0],["2000-04-28",8.3261,9.0171,8.3261,8.8443,3653300.0],["2000-05-01",8.8789,9.1207,8.7407,8.7407,1969600.0],["2000-05-02",8.7407,8.7407,8.5334,8.5334,1386900.0],["2000-05-03",8.4988,8.5334,8.1188,8.1879,1306000.0],["2000-05-04",8.257,8.3607,8.1188,8.257,1577200.0],["2000-05-05",8.2916,8.8789,8.2225,8.7061,2290800.0],["2000-05-08",8.637,8.8098,8.5334,8.5679,1894300.0],["2000-05-09",8.5334,8.6025,8.1534,8.2916,1278100.0],["2000-05-10",8.2916,8.4298,8.1879,8.2916,1137600.0],["2000-05-11",9.2244,10.5026,8.7061,10.4681,12046700.0],["2000-05-12",10.399,10.7445,10.019,10.6063,4319500.0],["2000-05-15",10.4681,10.7445,10.2608,10.399,2361800.0],["2000-05-16",10.3299,10.6408,10.1917,10.3645,2037600.0],["2000-05-17",10.2954,10.4335,10.1917,10.3645,1142200.0],["2000-05-18",10.3299,10.3644,10.0535,10.1572,1599900.0],["2000-05-19",9.9844,10.1572,9.7771,10.0881,1912100.0],["2000-05-22",10.1572,10.1917,9.9499,10.0881,2173700.0],["2000-05-23",10.0881,10.4681,10.019,10.399,1534700.0],["2000-05-24",10.4335,10.5717,10.1572,10.4335,2268900.0],["2000-05-25",10.3299,10.9172,10.1226,10.7445,2830200.0],["2000-05-26",10.9518,11.3318,10.9518,11.2627,3112800.0],["2000-05-30",11.1245,11.2627,10.9863,11.1936,2131900.0],["2000-05-31",11.1936,11.5391,11.0209,11.2627,2184600.0],["2000-06-01",11.2972,11.4009,10.9863,11.2282,2578800.0],["2000-06-02",11.1936,11.2282,10.5026,10.6754,2465300.0],["2000-06-05",10.7445,11.1591,10.6408,10.9863,1612900.0],["2000-06-06",10.779,10.8481,10.5372,10.7099,1325200.0],["2000-06-07",10.6408,10.8136,10.6063,10.6754,1016500.0],["2000-06-08",10.5372,10.5717,10.1917,10.2608,1672100.0],["2000-06-09",10.2954,10.5717,10.2263,10.5717,1295200.0],["2000-06-12",10.6408,10.8827,10.4681,10.5717,1287300.0],["2000-06-13",10.3299,10.4335,9.9499,10.1572,1892500.0],["2000-06-14",10.1572,10.2954,10.0535,10.0881,2204500.0],["2000-06-15",10.0881,10.1226,9.7771,9.8808,2042200.0],["2000-06-16",9.8462,9.8462,9.5007,9.6389,1812900.0],["2000-06-19",9.708,10.019,9.6389,9.8808,1874100.0],["2000-06-20",9.9153,9.9153,9.6044,9.7771,1248600.0],["2000-06-21",9.7426,10.019,9.4662,9.8462,2178800.0],["2000-06-22",9.708,9.9499,9.5698,9.7771,1315600.0],["2000-06-23",9.7426,9.7771,9.3971,9.4662,1028200.0],["2000-06-26",9.6044,9.7771,9.5007,9.6389,1415000.0],["2000-06-27",9.6389,10.1917,9.6044,9.6735,2870100.0],["2000-06-28",9.5353,9.708,9.3625,9.5353,1389500.0],["2000-06-29",9.3971,9.6044,9.0516,9.5007,1791200.0],["2000-06-30",9.5007,10.5631,9.5007,10.5026,3256100.0],["2000-07-03",10.399,10.4336,10.019,10.399,813900.0],["2000-07-05",10.399,10.6408,10.1226,10.5372,2172500.0],["2000-07-06",10.5372,11.1591,10.5026,10.779,2388800.0],["2000-07-07",10.6408,10.779,10.5372,10.6063,1395600.0],["2000-07-10",10.7099,10.7445,10.399,10.5026,1027100.0],["2000-07-11",10.5717,10.7099,10.5026,10.5026,1510100.0],["2000-07-12",10.6754,10.9863,10.6063,10.6408,1443300.0],["2000-07-13",10.6408,10.779,10.5717,10.7445,1250300.0],["2000-07-14",10.6754,10.9172,10.6754,10.7445,836900.0],["2000-07-17",10.779,10.8136,10.4681,10.5026,1408900.0],["2000-07-18",10.5026,10.5026,10.1917,10.399,1145000.0],["2000-07-19",10.3299,10.4335,10.2608,10.2953,854500.0],["2000-07-20",10.3644,10.6408,10.2954,10.3299,831000.0],["2000-07-21",10.3645,10.5717,9.9844,10.1917,1191300.0],["2000-07-24",10.2608,10.2608,9.8462,10.019,999200.0],["2000-07-25",10.0535,10.399,10.0535,10.2953,823700.0],["2000-07-26",10.399,10.4681,10.1917,10.2435,1372000.0],["2000-07-27",10.2263,10.4681,10.2263,10.399,700800.0],["2000-07-28",10.399,10.4681,10.3645,10.3645,937300.0],["2000-07-31",10.399,10.5717,10.2608,10.2608,1713800.0],["2000-08-01",10.2954,10.3644,10.0881,10.3299,1887900.0],["2000-08-02",10.5717,10.8481,10.4335,10.4335,1747100.0],["2000-08-03",10.5026,10.6063,10.3645,10.5372,940100.0],["2000-08-04",10.6408,11.09,10.6063,11.0209,2332400.0],["2000-08-07",11.1591,12.0919,11.0554,11.85,4475300.0],["2000-08-08",11.8155,11.9537,11.4354,11.7464,2724900.0],["2000-08-09",11.5391,11.5736,10.8136,10.9863,3926500.0],["2000-08-10",11.0554,11.0554,10.7099,10.8481,1594100.0],["2000-08-11",10.9518,11.0209,10.8827,10.9518,1051900.0],["2000-08-14",11.0209,11.4009,10.9863,11.2972,2052200.0],["2000-08-15",11.3318,11.3318,10.9172,10.9172,1143900.0],["2000-08-16",10.8481,11.0209,10.6063,10.779,1386900.0],["2000-08-17",10.779,10.8481,10.6063,10.6063,894600.0],["2000-08-18",10.6754,10.9172,10.6408,10.779,989300.0],["2000-08-21",10.7445,10.8827,10.6063,10.8827,1138000.0],["2000-08-22",10.8481,11.1245,10.7445,10.8481,1442800.0],["2000-08-23",10.8827,10.9518,10.6408,10.779,1782400.0],["2000-08-24",10.6754,10.6754,10.4681,10.5717,920500.0],["2000-08-25",10.6063,10.6408,10.3644,10.4335,1248100.0],["2000-08-28",10.5026,10.5717,10.3645,10.4681,1567000.0],["2000-08-29",10.5026,10.5026,10.2263,10.399,1355600.0],["2000-08-30",10.399,10.6063,10.399,10.5372,2073200.0],["2000-08-31",10.6063,10.6754,10.4681,10.4767,2925600.0],["2000-09-01",10.4681,10.5026,10.3645,10.3645,1768600.0],["2000-09-05",10.4335,10.5372,10.3644,10.4335,1900500.0],["2000-09-06",10.5026,10.6063,10.4681,10.5372,865700.0],["2000-09-07",10.5717,10.6754,10.5026,10.5372,1072900.0],["2000-09-08",10.5717,10.8136,10.5372,10.8136,3244500.0],["2000-09-11",10.9172,11.1245,10.8481,10.9863,1439600.0],["2000-09-12",11.0554,11.1245,10.9172,10.9863,1164400.0],["2000-09-13",11.0209,11.0209,10.779,10.8481,1061300.0],["2000-09-14",10.8481,10.9863,10.6754,10.9172,1316800.0],["2000-09-15",10.8136,10.8481,10.6408,10.779,2805600.0],["2000-09-18",10.6754,10.7099,10.4681,10.6408,1242800.0],["2000-09-19",10.5026,10.7099,10.5026,10.5026,1324200.0],["2000-09-20",10.4335,10.5372,9.9844,10.1917,2356400.0],["2000-09-21",10.2263,10.3299,9.9499,10.1572,3716600.0],["2000-09-22",10.0881,10.1572,10.019,10.019,3032300.0],["2000-09-25",10.1572,10.2608,10.019,10.1226,1246300.0],["2000-09-26",10.019,10.1572,9.9153,9.9153,1020200.0],["2000-09-27",9.8172,10.0246,9.6097,9.9554,1937200.0],["2000-09-28",9.7826,10.3357,9.7826,10.232,1661900.0],["2000-09-29",10.232,10.232,9.4715,9.6443,1949700.0],["2000-10-02",9.6789,9.99,9.5752,9.9554,1567900.0],["2000-10-03",9.9209,10.0591,9.8172,9.99,1177800.0],["2000-10-04",9.9209,10.1283,9.8517,10.0937,1323600.0],["2000-10-05",10.0937,10.5085,10.0937,10.4739,2093600.0],["2000-10-06",10.4739,10.6813,10.4048,10.5431,1432200.0],["2000-10-09",10.4394,10.4739,9.8863,10.3702,1468100.0],["2000-10-10",10.3702,10.8887,10.3702,10.4048,1821400.0],["2000-10-11",10.4394,10.4739,10.1283,10.1628,1567600.0],["2000-10-12",10.1628,10.2665,9.7826,9.8172,1881200.0],["2000-10-13",9.8172,9.99,9.748,9.8517,1246500.0],["2000-10-16",9.9209,10.2665,9.8863,10.2665,1211800.0],["2000-10-17",10.1974,10.232,10.0937,10.1974,1166800.0],["2000-10-18",10.0246,10.0246,9.7134,9.9209,1451400.0],["2000-10-19",9.8863,10.0937,9.8863,10.0937,1219100.0],["2000-10-20",10.0246,10.5085,10.0246,10.4048,1333400.0],["2000-10-23",10.232,10.9233,10.0937,10.8196,1935000.0],["2000-10-24",10.7505,10.8887,10.3702,10.7505,1408400.0],["2000-10-25",10.5776,10.9579,10.5431,10.6122,1249600.0],["2000-10-26",10.6813,10.6813,10.0246,10.2665,2603500.0],["2000-10-27",10.1628,10.2665,9.9209,10.1283,1485000.0],["2000-10-30",10.0937,10.6468,9.8863,10.6468,1974100.0],["2000-10-31",10.8196,11.3035,10.6468,11.0616,7806900.0],["2000-11-01",11.3036,11.6492,11.2344,11.4764,4156200.0],["2000-11-02",11.5455,11.6838,10.8887,11.3727,3406400.0],["2000-11-03",11.3381,11.5455,11.1307,11.4418,1703600.0],["2000-11-06",11.3727,12.0986,11.3381,11.9603,3704700.0],["2000-11-07",12.1677,12.8936,12.064,12.7554,9170400.0],["2000-11-08",12.7554,13.6196,12.5825,13.5159,7148400.0],["2000-11-09",13.5159,13.7924,13.3776,13.5504,3425400.0],["2000-11-10",13.5504,13.5504,13.1702,13.3085,1594900.0],["2000-11-13",13.2739,13.5504,13.1356,13.5159,1846200.0],["2000-11-14",13.585,13.6196,13.4122,13.4813,2370200.0],["2000-11-15",13.343,14.38,13.343,14.2072,2522600.0],["2000-11-16",14.2072,14.6912,14.0344,14.2418,2483500.0],["2000-11-17",14.3455,14.622,13.9998,14.1381,1998400.0],["2000-11-20",13.9998,14.6912,13.8961,14.6566,1758700.0],["2000-11-21",14.2763,14.4492,14.0689,14.2418,2502800.0],["2000-11-22",14.1035,14.1381,13.2739,13.5159,2132300.0],["2000-11-24",13.5159,13.7924,13.5159,13.6541,492700.0],["2000-11-27",13.6541,13.8961,13.4122,13.5504,1231900.0],["2000-11-28",13.343,13.5159,13.1356,13.4813,1082800.0],["2000-11-29",13.3776,13.5504,13.3085,13.3776,1006800.0],["2000-11-30",13.4122,13.6196,13.1356,13.2393,2426500.0],["2000-12-01",13.1702,13.6196,13.0319,13.5504,2036900.0],["2000-12-04",13.5504,14.5183,13.4467,14.2764,2828100.0],["2000-12-05",14.3455,14.4492,13.827,14.4146,2543700.0],["2000-12-06",14.3109,14.3455,13.7578,14.1381,1399400.0],["2000-12-07",14.2072,14.3801,13.827,14.3455,1209700.0],["2000-12-08",14.1381,14.4492,14.0344,14.2072,2120800.0],["2000-12-11",13.8961,14.3801,13.8961,13.9652,1572200.0],["2000-12-12",13.9307,14.1726,13.8961,13.9998,734000.0],["2000-12-13",13.9307,14.1035,13.8615,13.8961,775300.0],["2000-12-14",13.6887,14.1035,13.6887,13.7924,1370500.0],["2000-12-15",13.827,14.1381,13.7578,13.7924,1892800.0],["2000-12-18",13.7924,14.3109,13.7924,14.3109,2956000.0],["2000-12-19",13.8961,14.3455,13.8961,14.2418,1083900.0],["2000-12-20",13.827,14.1035,13.5159,14.0689,2365500.0],["2000-12-21",14.1035,14.4146,13.8961,14.3455,5994100.0],["2000-12-22",14.3801,14.3801,14.1381,14.3801,1333000.0],["2000-12-26",14.38,14.38,13.9998,14.2072,1011000.0],["2000-12-27",14.1035,15.0368,14.1035,14.9677,4366000.0],["2000-12-28",14.9677,15.4862,14.9677,15.4516,3436500.0],["2000-12-29",15.2442,15.659,15.2097,15.3479,1957600.0],["2001-01-02",15.2097,15.5208,14.5875,14.9331,1713800.0],["2001-01-03",14.9331,15.8319,14.7949,15.7628,3236400.0],["2001-01-04",15.3479,15.4862,14.7949,15.0714,2511500.0],["2001-01-05",15.2097,15.5899,14.5875,15.0714,2400200.0],["2001-01-08",15.2097,15.2442,14.7949,15.0368,1159900.0],["2001-01-09",15.4171,15.6936,15.2097,15.659,3279300.0],["2001-01-10",15.5208,15.5208,14.9331,15.2097,2520200.0],["2001-01-11",15.2097,15.2442,14.6566,14.864,2209900.0],["2001-01-12",14.864,14.9331,14.1726,14.5529,1863900.0],["2001-01-16",14.5529,15.106,14.4492,15.0714,1323700.0],["2001-01-17",15.2442,15.3825,14.5529,14.6566,2179700.0],["2001-01-18",14.7603,14.8294,13.9652,14.1035,1880500.0],["2001-01-19",14.1381,14.4837,14.0344,14.2072,1607500.0],["2001-01-22",14.0344,14.7949,14.0344,14.6566,1749100.0],["2001-01-23",14.622,14.622,13.6196,13.827,2157700.0],["2001-01-24",13.827,13.9652,13.0665,13.6887,2661600.0],["2001-01-25",13.4122,13.9652,13.343,13.7233,1632100.0],["2001-01-26",13.9652,14.2764,13.827,14.2764,1292700.0],["2001-01-29",14.3413,14.6068,13.827,14.0371,1373000.0],["2001-01-30",13.9376,13.9597,13.3292,13.5062,2118500.0],["2001-01-31",13.661,13.661,13.1633,13.4951,2121800.0],["2001-02-01",13.4675,13.9542,13.2573,13.5007,1750700.0],["2001-02-02",13.5007,13.6887,13.1743,13.2739,1752300.0],["2001-02-05",13.2186,13.296,12.7651,13.202,2354700.0],["2001-02-06",13.2739,13.6776,13.1467,13.6057,1560200.0],["2001-02-07",13.6057,14.0371,13.2739,13.7827,2586800.0],["2001-02-08",13.6445,13.7108,13.1909,13.2739,3800100.0],["2001-02-09",13.4398,13.4564,13.2186,13.2684,1103600.0],["2001-02-12",13.3237,13.4011,13.0637,13.3845,1326500.0],["2001-02-13",13.4398,13.827,13.3015,13.7164,1859100.0],["2001-02-14",13.7164,13.827,13.4675,13.4785,1645200.0],["2001-02-15",13.4785,13.6334,13.3126,13.4011,1610500.0],["2001-02-16",13.108,13.3071,13.0084,13.0914,1933300.0],["2001-02-20",13.2296,13.4122,13.1024,13.2628,1685800.0],["2001-02-21",13.2739,13.4398,13.0582,13.119,2149800.0],["2001-02-22",13.2739,13.3016,12.8425,12.9974,1386000.0],["2001-02-23",12.9973,12.9973,12.5328,12.7485,1923400.0],["2001-02-26",12.8038,12.9974,12.4553,12.9531,1204900.0],["2001-02-27",13.2462,13.7329,12.8646,13.6887,1821200.0],["2001-02-28",13.4951,14.0316,13.3624,14.0316,2562000.0],["2001-03-01",13.9099,13.9597,13.2794,13.6334,1494500.0],["2001-03-02",13.6611,14.2307,13.5504,13.9376,1439600.0],["2001-03-05",14.1312,14.3801,14.0537,14.3137,1377400.0],["2001-03-06",14.3524,14.5736,13.9818,14.1533,1133100.0],["2001-03-07",14.2252,14.3524,14.1312,14.3247,683400.0],["2001-03-08",14.9331,15.3479,14.6566,15.0161,6084700.0],["2001-03-09",14.9331,15.0161,14.7561,14.9055,3991200.0],["2001-03-12",14.4354,14.7064,13.9265,14.4907,2714100.0],["2001-03-13",14.3524,14.3801,13.9099,14.1588,1803500.0],["2001-03-14",13.827,14.3192,13.4675,14.0482,2155800.0],["2001-03-15",14.1312,14.1312,13.6721,14.0925,1990600.0],["2001-03-16",13.9376,14.6566,13.8878,14.5515,2937400.0],["2001-03-19",14.5183,14.8225,14.2141,14.7119,4491200.0],["2001-03-20",14.7119,14.9884,14.6621,14.7672,3466000.0],["2001-03-21",14.5183,14.8446,14.4962,14.4962,1433400.0],["2001-03-22",14.4962,14.5017,13.1633,13.5449,2501600.0],["2001-03-23",13.108,14.3745,13.0803,14.1422,2581800.0],["2001-03-26",14.3801,14.5017,14.1588,14.369,1833200.0],["2001-03-27",14.369,14.369,13.8546,14.0593,2542600.0],["2001-03-28",13.827,13.9929,13.7938,13.9652,1345600.0],["2001-03-29",13.8823,14.1035,13.7993,14.0648,1583300.0],["2001-03-30",14.0925,14.0925,13.3845,13.6611,2153200.0],["2001-04-02",13.6057,13.6887,13.2462,13.2739,2059900.0],["2001-04-03",13.3292,13.3292,12.4498,12.7761,2480200.0],["2001-04-04",12.7706,13.0969,12.6821,12.7263,2373900.0],["2001-04-05",12.7761,13.3403,12.7761,13.3403,2322600.0],["2001-04-06",13.2739,13.5504,13.1467,13.3845,1534800.0],["2001-04-09",13.7606,14.2307,13.7551,13.9929,2859100.0],["2001-04-10",13.9929,14.2694,13.9929,14.0869,1841100.0],["2001-04-11",14.1146,14.1146,13.7219,13.9652,1841000.0],["2001-04-12",13.9487,14.5183,13.9099,14.1588,1716000.0],["2001-04-16",14.1035,14.3635,13.8989,14.1367,1685600.0],["2001-04-17",14.0703,14.5404,13.9099,14.4962,2204500.0],["2001-04-18",14.6566,14.7119,13.8768,13.8768,3091000.0],["2001-04-19",13.8823,13.8823,13.2739,13.7772,3567500.0],["2001-04-20",13.6887,13.7827,13.2739,13.3956,2993500.0],["2001-04-23",13.3016,13.6334,13.3016,13.3956,1840400.0],["2001-04-24",13.4122,13.65,13.2462,13.4122,1172700.0],["2001-04-25",13.3845,13.661,13.3071,13.5117,979500.0],["2001-04-26",13.5947,13.9652,13.4951,13.5781,2767000.0],["2001-04-27",13.6057,13.9376,13.5504,13.7274,1784600.0],["2001-04-30",13.7993,13.8657,13.2739,13.5007,2510700.0],["2001-05-01",13.4398,13.6611,13.3237,13.65,2082600.0],["2001-05-02",13.6887,13.7772,13.6445,13.7219,1293500.0],["2001-05-03",13.4675,13.6057,13.3016,13.4509,1667600.0],["2001-05-04",13.3845,13.6887,13.3126,13.39,1241700.0],["2001-05-07",13.4675,14.1312,13.4232,14.1146,1737300.0],["2001-05-08",14.109,14.8446,14.1035,14.546,3687200.0],["2001-05-09",14.463,14.7119,13.9099,14.3801,1569300.0],["2001-05-10",14.5902,14.8336,14.463,14.8225,2461900.0],["2001-05-11",14.8225,14.9553,14.6013,14.7783,1645200.0],["2001-05-14",14.7672,15.265,14.6677,15.0991,5096400.0],["2001-05-15",15.0714,15.1544,14.8723,15.1156,2487900.0],["2001-05-16",15.0437,15.2926,14.9331,15.2373,1697600.0],["2001-05-17",15.2373,15.5968,15.2097,15.5968,4577900.0],["2001-05-18",15.5968,15.6189,15.4088,15.4862,1980000.0],["2001-05-21",15.4586,15.4862,15.2152,15.4309,968700.0],["2001-05-22",15.5139,15.5636,15.3756,15.3756,2794500.0],["2001-05-23",15.3203,15.3313,15.1544,15.2484,2096200.0],["2001-05-24",15.2097,15.5581,14.9331,15.3867,2435000.0],["2001-05-25",15.3479,15.359,15.1157,15.1599,880300.0],["2001-05-29",15.1433,15.3867,15.1433,15.2097,797500.0],["2001-05-30",15.265,15.4862,15.1875,15.4862,1216300.0],["2001-05-31",15.4309,15.5581,15.3424,15.4751,2076100.0],["2001-06-01",15.4033,15.5028,15.2539,15.3756,1132200.0],["2001-06-04",15.4033,15.4586,15.2871,15.3977,1218000.0],["2001-06-05",15.3756,15.8015,15.359,15.7074,3950600.0],["2001-06-06",15.9287,16.0282,15.536,15.7683,4140100.0],["2001-06-07",15.6521,15.8457,15.6521,15.8125,1500700.0],["2001-06-08",15.8236,15.8236,15.6245,15.7296,999800.0],["2001-06-11",15.7406,15.8734,15.4254,15.5139,1542200.0],["2001-06-12",15.5692,15.7628,15.1433,15.7628,2406300.0],["2001-06-13",15.8181,16.2329,15.7627,16.1057,4836100.0],["2001-06-14",16.1942,16.5094,16.1942,16.443,4989700.0],["2001-06-15",16.3435,16.5813,16.1997,16.3103,4331400.0],["2001-06-18",16.2605,16.2605,16.0116,16.1665,2241500.0],["2001-06-19",16.3158,16.3877,16.1499,16.2992,2614600.0],["2001-06-20",16.4264,16.7306,16.1167,16.714,3358100.0],["2001-06-21",16.714,16.8025,16.4264,16.5371,2427900.0],["2001-06-22",16.5371,16.5371,16.0393,16.1223,1709000.0],["2001-06-25",16.0393,16.0393,15.7074,15.7462,1657400.0],["2001-06-26",15.7904,16.6477,15.5471,16.5205,3418600.0],["2001-06-27",16.1886,16.4541,15.984,16.4264,1866700.0],["2001-06-28",16.8413,17.0072,16.62,16.8744,4330100.0],["2001-06-29",16.7859,17.1178,16.6919,17.0459,2842100.0],["2001-07-02",17.0459,17.2561,16.6975,16.7915,1715100.0],["2001-07-03",16.7915,16.8523,16.5979,16.714,671500.0],["2001-07-05",16.7583,16.7859,16.3822,16.6366,1323400.0],["2001-07-06",16.703,16.7196,16.2218,16.3214,1235900.0],["2001-07-09",16.4154,16.8689,16.3324,16.6532,2113000.0],["2001-07-10",16.7196,16.8247,16.4818,16.5205,2127000.0],["2001-07-11",16.5647,17.0016,16.5647,16.7306,2227400.0],["2001-07-12",16.9131,17.1952,16.7583,17.0957,2454200.0],["2001-07-13",17.1454,17.3777,16.974,17.2561,1947100.0],["2001-07-16",17.4773,17.5049,16.9795,17.1565,2747300.0],["2001-07-17",17.0901,17.4109,16.9021,17.3501,1995000.0],["2001-07-18",17.422,17.4607,17.3224,17.4164,2524600.0],["2001-07-19",17.422,17.4773,17.3114,17.422,2646200.0],["2001-07-20",17.5326,17.6156,17.4054,17.4718,2411900.0],["2001-07-23",17.4773,17.4939,17.057,17.1399,967300.0],["2001-07-24",17.0791,17.0791,16.3988,16.5536,2208300.0],["2001-07-25",16.4541,16.8413,16.161,16.7859,2701300.0],["2001-07-26",16.7804,17.0846,16.3158,17.0514,2009500.0],["2001-07-27",17.0404,17.2837,16.703,16.7472,2022000.0],["2001-07-30",16.8966,17.0238,16.7859,17.0016,1489500.0],["2001-07-31",16.8966,17.2339,16.8413,17.1454,1945800.0],["2001-08-01",17.2561,17.4165,17.1178,17.2395,2530900.0],["2001-08-02",17.1454,17.4054,17.0459,17.1399,2837100.0],["2001-08-03",17.2008,17.2008,16.9906,17.0348,919900.0],["2001-08-06",16.8413,17.0348,16.1499,16.3656,3469500.0],["2001-08-07",16.4817,16.703,16.1499,16.6311,2605600.0],["2001-08-08",16.703,16.7859,16.4264,16.4707,3612600.0],["2001-08-09",16.4541,16.5205,15.7904,16.1333,3214400.0],["2001-08-10",16.2163,16.6919,16.2052,16.5924,2006900.0],["2001-08-13",16.4818,16.9463,16.4264,16.6256,1758800.0],["2001-08-14",16.6256,16.8357,16.5426,16.7749,1269800.0],["2001-08-15",16.9242,17.068,16.7694,16.8357,1876700.0],["2001-08-16",16.7804,16.8413,16.4652,16.7859,1062100.0],["2001-08-17",16.6477,16.6975,16.4817,16.5315,1932000.0],["2001-08-20",16.4818,16.5426,16.3158,16.3158,2255300.0],["2001-08-21",16.3158,16.9795,16.2937,16.6587,2400000.0],["2001-08-22",16.7306,17.3611,16.714,17.1454,2785300.0],["2001-08-23",16.6477,17.0901,16.5371,16.9519,1982200.0],["2001-08-24",16.9519,17.4054,16.9519,17.2948,1627400.0],["2001-08-27",17.2948,17.5215,17.2782,17.3556,1444000.0],["2001-08-28",17.1454,17.2339,16.8247,17.1897,1696200.0],["2001-08-29",17.1897,17.2008,16.8689,17.1454,932900.0],["2001-08-30",17.1676,17.1676,16.5703,16.7417,1597300.0],["2001-08-31",16.6753,17.2063,16.6366,17.1067,1301900.0],["2001-09-04",17.1123,17.3335,16.8413,16.9187,1588700.0],["2001-09-05",16.7859,17.1454,16.5647,17.1123,1273500.0],["2001-09-06",16.8689,17.0072,16.5702,16.5979,1869900.0],["2001-09-07",16.5647,16.7306,16.4541,16.5979,1552000.0],["2001-09-10",16.5647,16.7583,16.3435,16.4541,1946800.0],["2001-09-17",15.901,15.984,15.182,15.2097,4688100.0],["2001-09-18",15.265,15.4198,14.6842,14.8999,3531200.0],["2001-09-19",15.0935,15.1488,13.7108,14.6787,4306500.0],["2001-09-20",14.2418,14.4575,14.0925,14.3856,4248800.0],["2001-09-21",14.1035,14.463,13.9929,14.1312,5286100.0],["2001-09-24",14.2694,15.1212,14.2252,14.286,3790200.0],["2001-09-25",14.9389,14.9389,14.3856,14.5239,2620700.0],["2001-09-26",14.6623,15.0551,14.5461,14.5793,2455100.0],["2001-09-27",14.8559,15.2266,14.6069,14.8006,2456200.0],["2001-09-28",15.0219,15.0496,14.701,14.7951,3306000.0],["2001-10-01",14.7453,14.7453,14.5295,14.6567,2890800.0],["2001-10-02",14.7729,15.4645,14.7729,15.4203,3726500.0],["2001-10-03",15.2156,15.9625,15.2156,15.7633,3571900.0],["2001-10-04",15.7633,15.8463,15.3539,15.4756,2040500.0],["2001-10-05",15.4811,15.7689,15.2709,15.7689,1468100.0],["2001-10-08",15.6305,15.6859,14.5737,14.7729,2809300.0],["2001-10-09",14.8836,14.9389,14.7065,14.9112,2218400.0],["2001-10-10",14.8449,15.1547,14.6899,15.0496,1704900.0],["2001-10-11",15.1326,15.2598,14.3856,15.0828,3389700.0],["2001-10-12",14.9942,15.2156,14.6014,15.1602,2218600.0],["2001-10-15",15.0496,15.2875,14.8725,15.1436,2707000.0],["2001-10-16",15.282,15.3539,15.2045,15.2598,1882500.0],["2001-10-17",15.3815,15.4922,15.0772,15.0772,1794300.0],["2001-10-18",15.2156,15.3262,15.1049,15.2377,2277500.0],["2001-10-19",15.376,15.4037,15.1658,15.2986,980200.0],["2001-10-22",15.1326,15.5752,15.1326,15.4701,1414600.0],["2001-10-23",15.4922,15.6029,15.2709,15.3982,2018700.0],["2001-10-24",15.4369,15.625,15.3539,15.5586,3264000.0],["2001-10-25",15.4922,15.7689,15.3318,15.7467,1804600.0],["2001-10-26",15.8463,16.2115,15.6693,15.7135,1800500.0],["2001-10-29",15.4922,15.5143,14.9445,15.0496,1787200.0],["2001-10-30",15.1547,15.2045,14.2971,14.3192,3069300.0],["2001-10-31",14.6623,14.8117,13.3288,13.5557,5262000.0],["2001-11-01",13.8047,14.0204,13.3952,13.9264,2712200.0],["2001-11-02",14.1588,14.1643,13.5999,13.7217,2019200.0],["2001-11-05",13.777,14.0426,13.7106,13.7715,2078800.0],["2001-11-06",13.9983,14.5571,13.8877,14.026,2693900.0],["2001-11-07",14.1366,15.3262,14.1366,14.9279,3719900.0],["2001-11-08",14.9942,15.6029,14.9389,15.0108,2980900.0],["2001-11-09",15.1492,15.5918,14.8836,15.2266,1661200.0],["2001-11-12",15.1049,15.2432,14.7342,15.0828,811000.0],["2001-11-13",15.2432,15.4092,15.1547,15.3373,877900.0],["2001-11-14",15.4092,15.5697,14.8836,15.0606,1625400.0],["2001-11-15",15.0496,15.5973,14.9942,15.5365,1797400.0],["2001-11-16",15.8242,16.1838,15.6305,16.1672,2420300.0],["2001-11-19",16.0732,16.1838,15.7412,16.1008,1560900.0],["2001-11-20",16.0455,16.0566,15.7799,15.7799,1653300.0],["2001-11-21",15.8242,16.0732,15.8242,15.9072,1055100.0],["2001-11-23",15.7689,16.1562,15.7412,16.1451,625700.0],["2001-11-26",16.0068,16.2392,15.8408,16.2115,1501500.0],["2001-11-27",16.1285,16.4162,15.9238,16.0178,1823600.0],["2001-11-28",15.8795,16.206,15.8795,16.1838,1118000.0],["2001-11-29",16.2945,16.3111,15.459,15.8684,2402100.0],["2001-11-30",15.7689,16.3055,15.7689,16.2115,1648800.0],["2001-12-03",16.0178,16.2115,15.8795,16.1617,1361400.0],["2001-12-04",16.1008,16.2115,15.6859,15.8242,1561600.0],["2001-12-05",15.9902,16.0953,15.8795,15.9902,2010600.0],["2001-12-06",15.9348,16.3609,15.8795,16.3609,1317400.0],["2001-12-07",16.2668,16.5988,16.1008,16.5988,1542300.0],["2001-12-10",16.5988,16.7482,16.4881,16.7482,1836800.0],["2001-12-11",16.8201,16.8201,16.5213,16.7094,1863400.0],["2001-12-12",16.7371,16.798,16.3222,16.3222,1722400.0],["2001-12-13",16.3221,16.8478,16.2115,16.8201,2920600.0],["2001-12-14",16.8201,16.9031,16.5988,16.7924,1734100.0],["2001-12-17",16.7648,16.975,16.6154,16.975,2476200.0],["2001-12-18",17.1244,17.1963,17.0304,17.1798,1579200.0],["2001-12-19",17.1797,17.1853,17.0414,17.1521,1031200.0],["2001-12-20",17.1521,17.1908,16.7648,17.1189,1190100.0],["2001-12-21",17.4177,17.5505,17.1244,17.4287,2876100.0],["2001-12-24",17.4343,17.4951,17.2351,17.3734,387400.0],["2001-12-26",17.296,17.5947,17.1078,17.5449,1080700.0],["2001-12-27",17.5449,17.8105,17.5449,17.8105,1777400.0],["2001-12-28",17.816,17.982,17.7054,17.9156,1571500.0],["2001-12-31",17.733,17.9544,17.6556,17.6556,1133400.0],["2002-01-02",16.7371,17.2904,16.7316,17.2461,3924500.0],["2002-01-03",17.2627,17.2904,16.8754,16.9308,1661200.0],["2002-01-04",17.1244,17.2406,16.6541,17.047,2123300.0],["2002-01-07",16.9308,17.1023,16.7482,17.0359,1340500.0],["2002-01-08",16.9584,17.1244,16.7703,17.0304,735100.0],["2002-01-09",17.0414,17.2074,16.798,16.8201,1060700.0],["2002-01-10",16.6818,16.7482,16.5435,16.6154,1443600.0],["2002-01-11",16.7537,16.9418,16.5435,16.7869,1303000.0],["2002-01-14",16.6486,17.1576,16.6043,16.9474,1701300.0],["2002-01-15",17.1521,17.1521,16.7482,16.9086,1014800.0],["2002-01-16",16.9308,16.975,16.0455,16.0455,1104800.0],["2002-01-17",16.8146,16.9916,16.6652,16.8035,1385400.0],["2002-01-18",16.6265,16.7648,16.549,16.5933,1687000.0],["2002-01-22",16.5103,16.7094,16.3277,16.5103,1156300.0],["2002-01-23",16.5711,16.6265,16.3775,16.5988,1070900.0],["2002-01-24",16.5435,16.7095,16.4881,16.5988,1690900.0],["2002-01-25",16.6818,16.6818,16.3222,16.4881,1985100.0],["2002-01-28",16.4328,16.6486,16.3996,16.549,1989600.0],["2002-01-29",16.6265,16.7482,16.3664,16.4328,2031300.0],["2002-01-30",16.3222,16.5435,15.6582,15.9902,2903200.0],["2002-01-31",15.9072,15.968,15.3815,15.9459,2115400.0],["2002-02-01",14.8559,14.9168,13.611,13.9043,20623500.0],["2002-02-04",13.279,14.0813,12.1725,13.5999,10349000.0],["2002-02-05",13.3344,13.9983,13.3067,13.9153,4364300.0],["2002-02-06",13.943,14.026,13.6663,13.6829,3607100.0],["2002-02-07",13.5557,13.8323,13.5557,13.6719,2698600.0],["2002-02-08",13.7493,13.8323,13.6387,13.7493,3177800.0],["2002-02-11",13.8323,13.8323,13.1518,13.279,3166000.0],["2002-02-12",13.279,13.3344,13.019,13.1573,3916300.0],["2002-02-13",13.0024,13.1352,12.8751,12.9194,5835700.0],["2002-02-14",12.9747,13.351,12.9747,13.1518,4052500.0],["2002-02-15",13.3067,13.611,13.1739,13.5833,2592100.0],["2002-02-19",13.5833,13.6276,13.3565,13.528,2309500.0],["2002-02-20",13.86,13.86,13.5668,13.7825,1966100.0],["2002-02-21",13.9153,13.9651,13.694,13.7493,2029000.0],["2002-02-22",13.528,13.9651,13.528,13.9541,1879600.0],["2002-02-25",13.7493,14.0924,13.694,13.9596,1981800.0],["2002-02-26",14.3303,14.6623,14.1643,14.2473,3613800.0],["2002-02-27",14.358,14.8725,14.3026,14.5516,2144000.0],["2002-02-28",14.6623,15.0164,14.5571,14.5571,2080700.0],["2002-03-01",14.6235,15.0551,14.5959,14.9555,1285700.0],["2002-03-04",15.0772,15.3207,15.0496,15.2875,1971400.0],["2002-03-05",15.3152,15.5586,15.1436,15.1713,2348500.0],["2002-03-06",15.1713,15.5697,14.9776,15.5254,2356400.0],["2002-03-07",15.4922,15.7689,15.4258,15.4811,2461600.0],["2002-03-08",15.4922,15.5475,15.1602,15.1934,1567500.0],["2002-03-11",15.2709,15.3816,15.1658,15.282,2247300.0],["2002-03-12",15.2156,15.4701,15.1602,15.2543,1131500.0],["2002-03-13",15.2543,15.4313,14.9887,15.1879,919800.0],["2002-03-14",15.0938,15.3539,14.9942,15.2488,765000.0],["2002-03-15",15.2156,15.2432,15.0551,15.21,1709400.0],["2002-03-18",15.2432,15.2764,14.8172,15.1436,1192800.0],["2002-03-19",14.9666,15.2598,14.95,15.2156,1351600.0],["2002-03-20",15.0772,15.448,15.0772,15.3152,998300.0],["2002-03-21",15.0883,15.2377,14.9057,15.0551,875100.0],["2002-03-22",14.9666,15.1049,14.8504,14.8781,2215000.0],["2002-03-25",14.784,15.1602,14.784,14.8836,1485800.0],["2002-03-26",14.9113,15.4369,13.8268,14.8781,8516700.0],["2002-03-27",14.6899,14.8836,14.441,14.5129,2140300.0],["2002-03-28",14.5073,15.1547,14.3856,15.0772,2904400.0],["2002-04-01",14.9389,15.2487,14.9278,15.1049,1615900.0],["2002-04-02",14.8283,15.0496,14.7342,14.7729,2157400.0],["2002-04-03",14.784,14.9113,14.6069,14.7563,1544400.0],["2002-04-04",14.8559,14.9112,14.6623,14.7342,1364000.0],["2002-04-05",14.8725,14.9389,14.5018,14.5295,1684700.0],["2002-04-08",14.1366,14.6844,14.1366,14.5405,1875400.0],["2002-04-09",14.6069,14.8006,14.4133,14.5405,1129900.0],["2002-04-10",14.4686,14.9113,14.3635,14.3856,1842000.0],["2002-04-11",14.4133,14.4963,14.2805,14.3192,1594100.0],["2002-04-12",14.2639,14.6457,14.12,14.4963,1005800.0],["2002-04-15",14.4686,14.7397,14.3469,14.3524,1085900.0],["2002-04-16",14.3856,14.8227,14.3746,14.6512,1522000.0],["2002-04-17",14.5793,14.6623,14.3746,14.3912,984500.0],["2002-04-18",14.3303,14.4797,14.0813,14.3801,1364800.0],["2002-04-19",14.3856,14.5239,14.2473,14.369,1323200.0],["2002-04-22",14.1754,14.192,13.8932,14.1145,1711200.0],["2002-04-23",14.0426,14.4022,14.0426,14.3746,2068300.0],["2002-04-24",14.4963,14.5129,14.2584,14.3248,1438600.0],["2002-04-25",14.3414,14.441,14.2141,14.3912,1428700.0],["2002-04-26",14.3912,14.6733,14.2528,14.2916,1155700.0],["2002-04-29",14.3303,14.4299,14.2252,14.3469,1272900.0],["2002-04-30",14.3192,14.7729,14.275,14.5737,2456400.0],["2002-05-01",14.6346,14.6346,14.109,14.3303,2191600.0],["2002-05-02",14.275,14.286,14.1422,14.2086,2006200.0],["2002-05-03",14.2473,14.4963,14.1256,14.4078,1589500.0],["2002-05-06",14.4686,14.6125,14.2196,14.3026,1757500.0],["2002-05-07",14.1366,14.4852,13.8434,14.4133,2832900.0],["2002-05-08",14.3303,15.1326,14.1422,14.8947,4299600.0],["2002-05-09",14.8946,15.2709,14.8559,14.9112,1759000.0],["2002-05-10",14.9112,15.1381,14.7729,14.8006,1766800.0],["2002-05-13",14.701,15.0717,14.701,15.0108,1243900.0],["2002-05-14",15.1602,15.4258,15.0828,15.3483,1653100.0],["2002-05-15",15.2709,15.6361,15.2487,15.3483,1536100.0],["2002-05-16",15.3484,15.4369,14.8117,15.1934,1808300.0],["2002-05-17",15.1768,15.7578,15.1768,15.6582,1489400.0],["2002-05-20",15.6029,15.6029,15.3207,15.3317,1115900.0],["2002-05-21",15.293,15.4922,15.0883,15.0994,1306600.0],["2002-05-22",15.1326,15.2543,14.8559,14.9887,1549600.0],["2002-05-23",15.0053,15.2986,14.9113,15.282,1053500.0],["2002-05-24",15.2266,15.3262,14.9887,14.9887,1369700.0],["2002-05-28",15.0219,15.2266,14.9998,15.0496,1349100.0],["2002-05-29",15.0551,15.542,15.0551,15.3373,1431900.0],["2002-05-30",15.2709,15.3649,15.1547,15.1768,1458600.0],["2002-05-31",15.1049,15.3981,15.1049,15.1879,1964500.0],["2002-06-03",15.1879,15.3428,14.9168,14.9832,1283800.0],["2002-06-04",15.033,15.1547,14.7895,14.9279,1457200.0],["2002-06-05",14.9279,15.1104,14.8781,15.1104,1515000.0],["2002-06-06",15.2322,15.4701,15.1658,15.3871,1594000.0],["2002-06-07",15.1436,15.5641,15.0662,15.5143,1647800.0],["2002-06-10",15.4922,15.7412,15.4867,15.6914,1294100.0],["2002-06-11",15.7246,15.9846,15.5475,15.6029,1278100.0],["2002-06-12",15.6029,15.7301,15.4147,15.5807,2498900.0],["2002-06-13",15.4922,15.7412,15.4369,15.6471,1186100.0],["2002-06-14",15.7689,15.7689,15.5199,15.5918,3340400.0],["2002-06-17",15.5807,15.8187,15.5199,15.8131,2407900.0],["2002-06-18",15.8795,15.9348,15.7357,15.9017,1496600.0],["2002-06-19",15.7412,15.9016,15.708,15.708,1469500.0],["2002-06-20",15.6582,15.8961,15.6029,15.7135,1847400.0],["2002-06-21",15.6582,15.8131,15.6305,15.7191,2794600.0],["2002-06-24",15.7191,15.8518,15.5199,15.6029,2028300.0],["2002-06-25",15.7135,15.8518,15.1049,15.1381,1710200.0],["2002-06-26",14.8559,15.1547,14.6789,15.0053,3018400.0],["2002-06-27",14.7729,14.8891,14.4188,14.701,2941500.0],["2002-06-28",14.5793,14.961,14.4133,14.4133,3848400.0],["2002-07-01",14.4133,14.618,14.1477,14.2694,2346500.0],["2002-07-02",14.2196,14.4188,13.5501,14.0813,2638300.0],["2002-07-03",14.026,14.1809,13.5833,13.9264,1262000.0],["2002-07-05",13.9153,14.5793,13.9153,14.4852,784600.0],["2002-07-08",14.4852,14.6069,14.286,14.3524,1148700.0],["2002-07-09",14.2196,14.3746,13.9375,13.9375,1237900.0],["2002-07-10",13.9264,14.109,13.6663,13.6663,1825500.0],["2002-07-11",13.6663,13.9651,13.0024,13.6221,3031400.0],["2002-07-12",13.5557,13.9762,13.434,13.6387,1457500.0],["2002-07-15",13.3897,13.6995,13.0024,13.5723,1918900.0],["2002-07-16",13.4893,13.86,13.0688,13.3786,1791600.0],["2002-07-17",13.694,13.9485,13.445,13.6663,1521300.0],["2002-07-18",13.5004,13.8213,13.5004,13.6331,1537200.0],["2002-07-19",13.4727,13.6442,12.8419,12.9028,2187400.0],["2002-07-22",13.0577,13.434,12.4491,12.604,2765200.0],["2002-07-23",12.604,12.8917,12.1171,12.1171,2052600.0],["2002-07-24",11.7851,12.5487,11.7022,12.5376,3719100.0],["2002-07-25",12.4491,12.8253,12.272,12.6538,2270000.0],["2002-07-26",12.5874,12.7257,12.4491,12.7257,1627900.0],["2002-07-29",12.77,13.7438,12.7479,13.7217,2463300.0],["2002-07-30",13.4727,13.5003,13.0522,13.2624,1802900.0],["2002-07-31",13.268,13.7825,12.7257,13.0965,2860900.0],["2002-08-01",12.7811,13.7161,12.7257,13.445,3567700.0],["2002-08-02",13.4063,13.4837,13.196,13.3842,2868900.0],["2002-08-05",13.3676,13.3676,12.9139,12.9692,2266500.0],["2002-08-06",12.8641,13.4727,12.8641,13.2126,2080900.0],["2002-08-07",13.2016,13.611,13.2016,13.5557,1778900.0],["2002-08-08",13.4174,14.109,13.4174,14.109,1526300.0],["2002-08-09",14.0481,14.0481,13.8434,13.9209,1927500.0],["2002-08-12",13.6663,14.0204,13.6387,13.8489,1256700.0],["2002-08-13",13.6387,13.8877,13.5557,13.6442,1345400.0],["2002-08-14",13.4008,13.943,13.3399,13.8213,1910700.0],["2002-08-15",13.7438,13.9043,13.5833,13.7991,1508000.0],["2002-08-16",13.611,14.3524,13.611,13.7715,1331800.0],["2002-08-19",13.7217,13.9707,13.694,13.86,1240400.0],["2002-08-20",13.7383,14.0149,13.7383,13.8766,1052700.0],["2002-08-21",13.8711,14.3303,13.8711,14.1256,1111100.0],["2002-08-22",14.0536,14.4852,14.0536,14.3967,1143800.0],["2002-08-23",14.3967,14.5793,14.3911,14.4188,1701000.0],["2002-08-26",14.4963,14.6014,13.9762,14.3358,1129400.0],["2002-08-27",14.4963,14.5516,14.0924,14.2252,1267100.0],["2002-08-28",14.1643,14.192,13.528,13.8323,1555900.0],["2002-08-29",13.5833,14.0426,13.5335,14.0426,1271400.0],["2002-08-30",13.9707,14.3248,13.9707,14.0702,1127200.0],["2002-09-03",13.8323,14.026,13.7549,13.8323,1810600.0],["2002-09-04",13.8489,14.3082,13.8489,14.192,1898800.0],["2002-09-05",14.109,14.109,13.5612,13.7549,1725600.0],["2002-09-06",13.86,14.0702,13.777,13.9707,862700.0],["2002-09-09",13.9707,14.1366,13.7272,14.0536,851200.0],["2002-09-10",14.026,14.0924,13.8545,14.0204,914900.0],["2002-09-11",14.0813,14.2971,14.026,14.0813,606400.0],["2002-09-12",14.026,14.2418,13.8877,13.9928,1739200.0],["2002-09-13",13.9706,14.026,13.777,13.9541,1278900.0],["2002-09-16",13.9541,13.9651,13.7825,13.9264,1253100.0],["2002-09-17",13.9707,14.0481,13.6387,13.6553,1353000.0],["2002-09-18",13.6608,13.7438,13.362,13.5446,1035000.0],["2002-09-19",13.1684,13.6442,13.1462,13.2624,1114800.0],["2002-09-20",13.2569,13.7493,13.185,13.6553,2273600.0],["2002-09-23",13.3344,13.694,13.113,13.351,1642800.0],["2002-09-24",13.196,13.268,12.4325,12.7257,2185100.0],["2002-09-25",12.8364,13.0743,12.7036,12.9249,1645600.0],["2002-09-26",12.9969,13.0854,12.6371,13.0412,1287300.0],["2002-09-27",13.0744,13.3401,12.6703,12.8087,1384400.0],["2002-09-30",12.8087,13.2294,12.5983,12.9083,1970200.0],["2002-10-01",12.9858,13.5615,12.7478,13.484,1684900.0],["2002-10-02",13.484,13.8383,13.4563,13.4785,2317900.0],["2002-10-03",13.5892,13.5892,13.008,13.0578,2083300.0],["2002-10-04",13.0633,13.3401,12.4821,12.6869,1950200.0],["2002-10-07",12.7146,12.7866,12.0116,12.0725,1920200.0],["2002-10-08",12.0946,12.3493,11.6518,12.1777,4117900.0],["2002-10-09",12.1777,12.3991,11.8455,12.0116,1854800.0],["2002-10-10",12.067,12.7312,11.9562,12.7091,2056900.0],["2002-10-11",12.8142,13.1187,12.8087,13.0965,1744300.0],["2002-10-14",13.0965,13.1463,12.5319,12.7312,1353900.0],["2002-10-15",12.6482,13.0024,12.4544,12.9194,2958700.0],["2002-10-16",13.0578,13.091,12.5375,12.6592,1199900.0],["2002-10-17",12.9803,13.0744,12.7312,12.853,1256500.0],["2002-10-18",12.8696,13.3345,12.6205,13.2017,1370300.0],["2002-10-21",13.2017,13.2294,12.8142,13.0412,1411200.0],["2002-10-22",13.019,13.0522,12.8419,12.9692,1534500.0],["2002-10-23",12.9692,13.0633,12.5098,12.7589,1595100.0],["2002-10-24",12.7589,12.7589,12.233,12.2607,1780900.0],["2002-10-25",12.233,12.2552,11.1813,11.5522,4714900.0],["2002-10-28",11.5577,12.5817,11.5577,12.2219,4807300.0],["2002-10-29",12.222,12.8142,12.2109,12.6925,3904000.0],["2002-10-30",13.091,13.2847,12.5983,12.8253,3220900.0],["2002-10-31",13.174,13.174,12.4544,12.7423,2836300.0],["2002-11-01",12.6205,13.257,12.6039,13.1297,3463400.0],["2002-11-04",13.5615,13.8438,13.2626,13.6722,2718700.0],["2002-11-05",13.7109,13.7109,13.3899,13.6667,1836300.0],["2002-11-06",13.6168,13.8659,13.5393,13.8549,1943700.0],["2002-11-07",13.8383,13.9102,13.6999,13.8825,1401700.0],["2002-11-08",13.8383,13.8383,13.4785,13.567,1452100.0],["2002-11-11",13.5338,13.9379,13.3788,13.8604,1611300.0],["2002-11-12",13.8659,13.949,13.7552,13.8327,1604300.0],["2002-11-13",13.8106,13.8825,13.65,13.8659,6387100.0],["2002-11-14",13.9102,13.949,13.7497,13.8493,1451500.0],["2002-11-15",13.7275,13.8936,13.7109,13.8383,1680000.0],["2002-11-18",13.8383,13.8549,13.5172,13.6667,1427100.0],["2002-11-19",13.5338,13.556,12.7533,12.8862,3169400.0],["2002-11-20",12.8862,13.257,12.6703,12.7312,3114300.0],["2002-11-21",12.8419,13.329,12.7091,13.257,2759600.0],["2002-11-22",13.2515,13.4231,13.2017,13.2349,1529000.0],["2002-11-25",13.5061,13.6224,13.246,13.5006,2258200.0],["2002-11-26",13.4176,13.6279,13.2903,13.3069,1836800.0],["2002-11-27",13.3069,13.8383,13.3069,13.7608,1193800.0],["2002-11-29",13.6722,13.8659,13.6722,13.794,1054700.0],["2002-12-02",13.8659,13.9213,13.6777,13.8272,1294000.0],["2002-12-03",13.8659,13.8659,13.6445,13.8383,2172200.0],["2002-12-04",13.6999,13.8383,13.5615,13.7718,1430500.0],["2002-12-05",13.8659,13.877,13.5892,13.6002,840400.0],["2002-12-06",13.4619,13.8217,13.3899,13.567,3532900.0],["2002-12-09",13.5283,13.5726,13.1187,13.2072,2267800.0],["2002-12-10",13.1242,13.1463,12.781,12.8806,2302200.0],["2002-12-11",12.7865,12.8696,12.5596,12.6205,1809100.0],["2002-12-12",12.7589,12.9194,12.6205,12.8419,1826600.0],["2002-12-13",12.8474,12.8972,12.6482,12.864,1735900.0],["2002-12-16",12.9637,13.3511,12.8696,13.3511,1713600.0],["2002-12-17",13.3511,13.5172,13.1574,13.3788,1239300.0],["2002-12-18",13.3788,13.401,13.174,13.2847,1760100.0],["2002-12-19",13.174,13.3124,12.7367,12.7976,1727600.0],["2002-12-20",12.8973,13.0467,12.8917,12.9581,2969300.0],["2002-12-23",12.9637,13.3235,12.8419,13.008,1035100.0],["2002-12-24",12.8142,12.9415,12.7865,12.9083,582500.0],["2002-12-26",12.8419,13.0356,12.7257,12.7755,1156800.0],["2002-12-27",12.7976,12.8696,12.4323,12.5873,1411300.0],["2002-12-30",12.4268,12.6703,12.1223,12.6426,2466500.0],["2002-12-31",12.5873,12.7423,12.5153,12.6869,1176900.0],["2003-01-02",12.7589,13.0799,12.7589,13.0799,1565400.0],["2003-01-03",13.0799,13.2294,12.9692,13.1796,1200700.0],["2003-01-06",13.0356,13.3788,13.0356,13.1519,2172500.0],["2003-01-07",13.174,13.174,12.8806,13.0578,1885200.0],["2003-01-08",13.1463,13.1463,13.0135,13.1021,1684700.0],["2003-01-09",13.1131,13.3124,13.1021,13.1463,1478100.0],["2003-01-10",12.8806,13.3844,12.8751,13.2626,2442100.0],["2003-01-13",13.2847,13.329,13.0855,13.1519,1307100.0],["2003-01-14",13.1463,13.3456,13.0356,13.3456,1402200.0],["2003-01-15",13.4231,13.5892,13.2515,13.2737,1464500.0],["2003-01-16",13.2792,13.3401,13.0965,13.1685,1185500.0],["2003-01-17",13.2183,13.2183,12.9747,13.0578,1176400.0],["2003-01-21",13.1574,13.1574,12.8585,13.0467,1166100.0],["2003-01-22",13.0744,13.4785,13.0356,13.2847,3718400.0],["2003-01-23",13.2847,13.3678,13.1519,13.2294,1700700.0],["2003-01-24",13.257,13.257,12.7865,12.8142,1276900.0],["2003-01-27",12.8087,12.9581,12.4821,12.6205,1522900.0],["2003-01-28",12.6039,12.7921,12.6039,12.615,1696600.0],["2003-01-29",12.5319,12.7644,12.2662,12.6537,1447700.0],["2003-01-30",12.6039,12.8198,12.5817,12.5817,1430600.0],["2003-01-31",12.4323,12.7478,12.4323,12.7257,1571800.0],["2003-02-03",12.7257,12.8253,12.6205,12.7367,1087400.0],["2003-02-04",12.5209,12.5817,12.2662,12.4821,1616000.0],["2003-02-05",12.6094,12.7644,12.4046,12.4323,1381000.0],["2003-02-06",12.4876,12.5596,12.1777,12.1998,2562000.0],["2003-02-07",12.2607,12.2994,11.9839,12.15,1467100.0],["2003-02-10",12.2441,12.3271,12.0337,12.0448,1407200.0],["2003-02-11",12.0116,12.1777,11.923,12.0061,1165400.0],["2003-02-12",12.067,12.2219,11.9009,11.9009,1213300.0],["2003-02-13",11.9009,12.0393,11.7625,11.8677,1476300.0],["2003-02-14",11.8677,12.1112,11.7514,12.1112,1002700.0],["2003-02-18",12.1112,12.3493,11.9009,12.233,1715000.0],["2003-02-19",12.2386,12.2607,11.9286,12.1611,1671700.0],["2003-02-20",12.1611,12.1887,11.7072,11.7072,1725800.0],["2003-02-21",11.7625,11.7902,11.2367,11.5522,3941100.0],["2003-02-24",11.3474,11.375,11.1204,11.1592,2144300.0],["2003-02-25",10.9765,11.2201,10.7329,11.0706,2933900.0],["2003-02-26",11.0706,11.126,10.9599,11.0374,1819700.0],["2003-02-27",11.0651,11.1536,10.9599,11.0595,1975300.0],["2003-02-28",11.0651,11.0872,10.9544,11.0153,1555300.0],["2003-03-03",11.0706,11.1702,10.9267,10.9986,1522600.0],["2003-03-04",10.9101,10.9654,10.8437,10.9156,2006900.0],["2003-03-05",10.8824,11.0872,10.8824,11.054,1909200.0],["2003-03-06",11.0595,11.1093,10.8547,11.054,1611500.0],["2003-03-07",10.9101,11.1979,10.8769,11.0706,2420500.0],["2003-03-10",10.9986,11.0983,10.8492,11.0153,1224800.0],["2003-03-11",11.0374,11.1813,10.9654,10.9931,1970400.0],["2003-03-12",10.9931,11.0983,10.8769,11.0595,1418700.0],["2003-03-13",11.3197,11.6463,11.137,11.6297,2645500.0],["2003-03-14",11.5798,11.8843,11.4636,11.7625,1773100.0],["2003-03-17",11.8289,12.2219,11.8123,12.2219,2409200.0],["2003-03-18",12.1998,12.2219,11.9729,12.1943,1718600.0],["2003-03-19",12.233,12.2441,11.8898,11.9784,2495400.0],["2003-03-20",11.995,12.1943,11.7902,12.1002,2493500.0],["2003-03-21",12.1832,12.5098,12.0005,12.5098,3367300.0],["2003-03-24",12.3437,12.3493,11.8954,11.9673,1812100.0],["2003-03-25",11.9009,12.2607,11.8289,12.15,1822200.0],["2003-03-26",12.0116,12.1832,11.9064,12.1168,1291600.0],["2003-03-27",12.0116,12.0891,11.8843,12.0891,1703700.0],["2003-03-28",12.0116,12.1223,11.912,12.0337,1265700.0],["2003-03-31",11.8898,11.9839,11.6518,11.7238,1289100.0],["2003-04-01",11.7238,11.8566,11.5798,11.6241,1975800.0],["2003-04-02",11.7625,12.1223,11.7238,12.1112,1692400.0],["2003-04-03",12.1112,12.1112,11.6684,11.7072,2354300.0],["2003-04-04",11.8068,11.923,11.5688,11.6795,2072700.0],["2003-04-07",11.9286,12.0337,11.5965,11.6186,1609500.0],["2003-04-08",11.6795,11.7072,11.5965,11.6297,1250700.0],["2003-04-09",11.6186,11.8455,11.5466,11.6186,1497900.0],["2003-04-10",11.5798,11.6795,11.4525,11.6629,1514600.0],["2003-04-11",11.7072,11.8455,11.5688,11.5688,855000.0],["2003-04-14",11.5411,11.8732,11.53,11.8455,992700.0],["2003-04-15",11.8732,12.0393,11.7957,12.0282,1707800.0],["2003-04-16",12.0393,12.1389,11.7348,11.7902,988300.0],["2003-04-17",11.7404,11.9286,11.7072,11.8289,958500.0],["2003-04-21",11.8234,11.9009,11.5688,11.5743,1321100.0],["2003-04-22",11.5798,12.0503,11.5134,11.9452,2208300.0],["2003-04-23",11.8898,11.9286,11.7127,11.7348,1942400.0],["2003-04-24",11.7348,11.7736,11.3142,11.5411,2693100.0],["2003-04-25",11.5522,11.5743,11.1758,11.3308,2535900.0],["2003-04-28",11.4415,11.7016,11.3916,11.6241,1733900.0],["2003-04-29",11.8898,12.0448,11.8455,11.9341,4578800.0],["2003-04-30",11.8843,12.1057,11.8455,12.0227,3316500.0],["2003-05-01",12.0005,12.0725,11.7902,12.0005,1257800.0],["2003-05-02",12.0005,12.2994,11.9563,12.233,2146300.0],["2003-05-05",12.2053,12.3105,12.1444,12.2053,1746700.0],["2003-05-06",12.2053,12.5098,12.1666,12.4268,2561200.0],["2003-05-07",12.4212,12.4212,12.2164,12.3603,2180900.0],["2003-05-08",12.3216,12.4434,12.1555,12.2385,1819700.0],["2003-05-09",12.2773,12.5485,12.2662,12.5375,4144700.0],["2003-05-12",12.6482,12.8142,12.4932,12.7589,2575200.0],["2003-05-13",12.8419,13.2128,12.781,13.2128,3668000.0],["2003-05-14",13.2903,13.3677,13.1076,13.2847,2697000.0],["2003-05-15",13.3456,13.6224,13.2903,13.6113,2565800.0],["2003-05-16",13.6445,13.7718,13.5449,13.7718,2412700.0],["2003-05-19",13.6611,13.6777,13.5061,13.5726,2480300.0],["2003-05-20",13.5726,13.6722,13.1353,13.3678,2059100.0],["2003-05-21",13.3013,13.3401,13.2017,13.2737,1774600.0],["2003-05-22",13.2349,13.5615,13.2294,13.5615,2447600.0],["2003-05-23",13.5947,13.6168,13.4618,13.5061,1780500.0],["2003-05-27",13.3844,13.6445,13.2847,13.5559,2313000.0],["2003-05-28",13.5615,13.8161,13.5615,13.7275,2185500.0],["2003-05-29",13.7275,13.8382,13.5892,13.6943,3960600.0],["2003-05-30",13.6999,14.1206,13.6999,14.0984,2795300.0],["2003-06-02",14.1648,14.4139,14.0154,14.0984,1971100.0],["2003-06-03",14.104,14.1538,13.7109,13.8106,1492300.0],["2003-06-04",13.805,14.2257,13.6722,14.2257,1558300.0],["2003-06-05",14.2257,14.2534,14.0043,14.1261,2071100.0],["2003-06-06",14.115,14.2257,13.8383,13.9213,1792100.0],["2003-06-09",13.9268,13.9268,13.6667,13.7995,1024100.0],["2003-06-10",13.7995,13.8936,13.7663,13.8659,832300.0],["2003-06-11",13.9213,13.949,13.7884,13.8825,1370600.0],["2003-06-12",13.9379,14.1759,13.9379,14.0873,1842300.0],["2003-06-13",14.0818,14.1039,13.6501,13.7275,1666600.0],["2003-06-16",13.6999,13.7774,13.5615,13.6445,2725100.0],["2003-06-17",13.6999,13.8549,13.5781,13.7165,2514300.0],["2003-06-18",13.6999,13.7054,13.5283,13.6722,1766200.0],["2003-06-19",13.6999,13.7109,13.4231,13.6722,2165200.0],["2003-06-20",13.6722,13.6999,13.4397,13.4895,2451700.0],["2003-06-23",13.4342,13.4397,12.8696,12.9249,1764900.0],["2003-06-24",13.0633,13.2072,12.7865,13.1629,1687500.0],["2003-06-25",13.1685,13.401,12.9803,13.1962,1879400.0],["2003-06-26",13.1187,13.3678,13.0744,13.2294,2832000.0],["2003-06-27",13.2017,13.246,13.0522,13.1187,1501100.0],["2003-06-30",13.246,13.4674,13.2294,13.3345,2411000.0],["2003-07-01",13.2847,13.4951,13.174,13.4674,2425800.0],["2003-07-02",13.4674,13.8106,13.4231,13.7497,1937300.0],["2003-07-03",13.6999,13.8272,13.6168,13.7275,1387200.0],["2003-07-07",13.8106,13.8659,13.7054,13.7054,1349200.0],["2003-07-08",13.5892,13.9434,13.5892,13.877,1979300.0],["2003-07-09",13.8106,13.9822,13.6168,13.8493,1151300.0],["2003-07-10",13.7552,13.7774,13.4231,13.4508,1412900.0],["2003-07-11",13.4397,13.6334,13.4397,13.5117,1535700.0],["2003-07-14",13.5892,13.6943,13.4342,13.5504,1076900.0],["2003-07-15",13.5615,13.6999,13.5006,13.5559,1038500.0],["2003-07-16",13.3013,13.3788,12.8917,13.3124,1856500.0],["2003-07-17",13.2571,13.2847,12.8751,12.9415,1908400.0],["2003-07-18",13.0356,13.1187,12.9526,13.0744,2036200.0],["2003-07-21",13.174,13.2238,12.8696,12.9471,1235400.0],["2003-07-22",12.9471,13.0633,12.7865,13.0135,972400.0],["2003-07-23",13.0578,13.0633,12.8585,12.9249,1467400.0],["2003-07-24",13.0356,13.1574,12.8031,12.8142,1769000.0],["2003-07-25",12.8419,13.2681,12.8087,13.2349,1016600.0],["2003-07-28",13.174,13.3124,13.0024,13.1353,1022300.0],["2003-07-29",13.1463,13.2294,12.8972,13.0356,1526800.0],["2003-07-30",13.1021,13.246,12.9692,13.1297,1595100.0],["2003-07-31",13.2847,13.4176,13.1242,13.2238,2014900.0],["2003-08-01",13.1297,13.2072,13.0135,13.1187,2016900.0],["2003-08-04",13.1463,13.2847,13.1021,13.1851,1584700.0],["2003-08-05",13.3401,14.0707,13.3069,13.6445,4399900.0],["2003-08-06",13.5892,14.0098,13.2903,13.4619,1841100.0],["2003-08-07",13.4231,13.6501,13.3401,13.6168,1649100.0],["2003-08-08",13.6002,13.7718,13.5892,13.7331,850000.0],["2003-08-11",13.7718,13.9545,13.722,13.7829,1570700.0],["2003-08-12",13.7774,13.8161,13.5947,13.8106,1802400.0],["2003-08-13",13.8272,13.8327,13.6445,13.6667,1224800.0],["2003-08-14",13.6999,13.7331,13.6445,13.7165,1707800.0],["2003-08-15",13.7331,13.949,13.6002,13.9268,1069100.0],["2003-08-18",14.2036,14.2147,13.9379,14.0043,1841300.0],["2003-08-19",14.2534,14.5302,14.2202,14.4416,2103200.0],["2003-08-20",14.4139,14.4748,14.3143,14.4361,1470900.0],["2003-08-21",14.5136,14.7239,14.4748,14.5855,1966000.0],["2003-08-22",14.7128,14.8125,14.4361,14.4914,1419400.0],["2003-08-25",14.4859,14.663,14.3364,14.3918,1377200.0],["2003-08-26",14.3254,14.353,13.9656,14.1925,1857900.0],["2003-08-27",14.1925,14.3918,14.115,14.3198,1355000.0],["2003-08-28",14.3309,14.5302,14.2534,14.3918,1103700.0],["2003-08-29",14.3364,14.7405,14.3254,14.7294,1142600.0],["2003-09-02",14.7294,14.8401,14.2921,14.7737,2078500.0],["2003-09-03",14.7073,14.7294,14.5025,14.5634,1839000.0],["2003-09-04",14.6187,14.7294,14.5634,14.6132,1708800.0],["2003-09-05",14.5468,14.6353,14.3475,14.4084,1561700.0],["2003-09-08",14.4693,14.6796,14.4471,14.5855,1195800.0],["2003-09-09",14.5025,14.5855,14.3696,14.3807,1471600.0],["2003-09-10",14.3918,14.3918,14.1316,14.1814,1092300.0],["2003-09-11",14.2811,14.3309,14.1814,14.1814,910900.0],["2003-09-12",14.1372,14.2921,13.9822,14.2534,826300.0],["2003-09-15",14.1704,14.3087,14.1316,14.1759,756200.0],["2003-09-16",14.1593,14.4527,14.1593,14.4471,976500.0],["2003-09-17",14.3973,14.4527,14.3364,14.3364,800000.0],["2003-09-18",14.4195,14.8734,14.3918,14.6519,1625700.0],["2003-09-19",14.6519,14.7793,14.5855,14.7626,1318400.0],["2003-09-22",14.6519,14.663,14.5302,14.6132,1130300.0],["2003-09-23",14.6132,14.7737,14.6132,14.6852,1152400.0],["2003-09-24",14.7405,14.9066,14.6132,14.7239,2052200.0],["2003-09-25",14.7073,14.9066,14.6796,14.6907,1674600.0],["2003-09-26",14.6353,14.6408,14.2255,14.4858,2044100.0],["2003-09-29",14.4858,14.9122,14.4747,14.8014,2163300.0],["2003-09-30",14.7073,14.7239,14.4803,14.4913,1936300.0],["2003-10-01",14.4803,14.6741,14.4526,14.591,1669700.0],["2003-10-02",14.591,14.6187,14.3806,14.3917,1353000.0],["2003-10-03",14.5633,14.6187,14.3972,14.4249,1825900.0],["2003-10-06",14.3972,14.4969,14.2865,14.4083,1361800.0],["2003-10-07",14.3363,14.6685,14.3031,14.6519,2104900.0],["2003-10-08",14.6685,14.6685,14.4249,14.447,992900.0],["2003-10-09",14.447,14.6685,14.3529,14.3972,1333800.0],["2003-10-10",14.3972,14.4415,14.292,14.3086,985000.0],["2003-10-13",14.3806,14.3917,14.1536,14.1979,1488600.0],["2003-10-14",14.2311,14.4304,14.0262,14.4249,2339900.0],["2003-10-15",14.5079,14.6076,14.4249,14.4858,2287400.0],["2003-10-16",14.4249,14.5744,14.3474,14.5467,1495100.0],["2003-10-17",14.591,14.6519,14.4858,14.6519,1702500.0],["2003-10-20",14.663,14.6685,14.4803,14.6575,1387200.0],["2003-10-21",14.6575,14.807,14.5633,14.6298,1162000.0],["2003-10-22",14.5633,14.6076,14.4083,14.4249,1561600.0],["2003-10-23",14.4249,14.4249,14.065,14.1702,2293600.0],["2003-10-24",14.1702,14.1702,13.7881,13.9542,2099200.0],["2003-10-27",13.9542,14.1536,13.8158,14.0484,1674500.0],["2003-10-28",14.0539,14.2034,13.8656,14.065,1658400.0],["2003-10-29",14.065,14.3972,13.9431,14.3584,1674800.0],["2003-10-30",14.3584,14.6575,14.2145,14.3308,1675900.0],["2003-10-31",14.3308,14.4858,14.1757,14.3529,1127000.0],["2003-11-03",14.3529,14.4304,14.3252,14.3972,1057600.0],["2003-11-04",14.3695,14.4083,14.2034,14.2588,1207400.0],["2003-11-05",14.1923,14.2975,13.9764,14.1037,1111500.0],["2003-11-06",14.0373,14.3197,13.9542,14.2422,2060700.0],["2003-11-07",14.4415,14.8402,14.3252,14.7018,3038600.0],["2003-11-10",14.7018,14.8014,14.591,14.8014,1645800.0],["2003-11-11",14.8014,14.9011,14.7461,14.8679,2000900.0],["2003-11-12",14.9011,15.1226,14.7627,15.106,1764500.0],["2003-11-13",15.2278,15.6431,15.1448,15.6099,3333500.0],["2003-11-14",15.6431,15.8591,15.4881,15.6653,2589200.0],["2003-11-17",15.549,15.5767,15.3386,15.5656,1194400.0],["2003-11-18",15.5877,15.632,15.477,15.5102,1055800.0],["2003-11-19",15.5047,15.7096,15.5047,15.6542,1595700.0],["2003-11-20",15.6597,15.6597,15.4382,15.5988,1411300.0],["2003-11-21",15.5822,15.5988,15.322,15.5877,1375500.0],["2003-11-24",15.6431,15.8203,15.5988,15.7594,1471900.0],["2003-11-25",16.075,16.075,15.7816,16.0307,2676600.0],["2003-11-26",16.0307,16.4571,15.9754,16.3076,2300800.0],["2003-11-28",16.2245,16.2965,16.1138,16.2855,783300.0],["2003-12-01",16.2855,16.291,16.1304,16.1969,3669200.0],["2003-12-02",16.1415,16.2522,16.1138,16.1692,1984300.0],["2003-12-03",16.2245,16.3076,16.1581,16.3076,1757000.0],["2003-12-04",16.3076,16.3242,16.1193,16.2024,2026800.0],["2003-12-05",16.1304,16.1581,15.8702,15.9477,1697900.0],["2003-12-08",15.8978,16.0307,15.8369,16.0307,2228700.0],["2003-12-09",16.0529,16.2356,16.0529,16.2356,1441000.0],["2003-12-10",16.2301,16.3353,16.1913,16.2744,1756900.0],["2003-12-11",16.3574,16.4239,16.2135,16.3076,1663200.0],["2003-12-12",16.2799,16.3076,16.0141,16.1415,1400500.0],["2003-12-15",16.2024,16.2245,16.0861,16.0917,1547800.0],["2003-12-16",16.0916,16.2799,16.0695,16.2301,1435500.0],["2003-12-17",16.2522,16.2688,16.1249,16.2522,2412700.0],["2003-12-18",16.1969,16.3187,16.0363,16.2633,2579800.0],["2003-12-19",16.291,16.3131,16.0529,16.2135,3320500.0],["2003-12-22",16.1969,16.4184,16.1027,16.363,3787700.0],["2003-12-23",16.4073,16.4405,16.1526,16.2688,2274100.0],["2003-12-24",16.2688,16.3242,16.2079,16.2245,693000.0],["2003-12-26",16.2799,16.3242,16.2522,16.2744,661800.0],["2003-12-29",16.3242,16.3851,16.1359,16.3464,1438100.0],["2003-12-30",16.2965,16.3353,16.2245,16.3021,1104400.0],["2003-12-31",16.3187,16.4294,16.1969,16.3907,2512800.0],["2004-01-02",16.3796,16.6122,16.3353,16.518,1446500.0],["2004-01-05",16.5568,16.6675,16.2744,16.2965,2546800.0],["2004-01-06",16.2965,16.2965,16.0418,16.1083,1829000.0],["2004-01-07",16.075,16.1415,15.92,15.9643,2132800.0],["2004-01-08",15.9754,16.0141,15.7649,15.8591,1536100.0],["2004-01-09",15.8369,15.8591,15.6597,15.7483,2537200.0],["2004-01-12",15.7539,15.92,15.6597,15.8923,2658400.0],["2004-01-13",15.9477,15.9975,15.8259,15.8923,2535800.0],["2004-01-14",15.92,15.92,15.6431,15.8535,1699000.0],["2004-01-15",15.848,15.9089,15.4825,15.8092,2090400.0],["2004-01-16",15.8092,15.9587,15.549,15.6044,1872900.0],["2004-01-20",15.6431,15.7206,15.333,15.3995,2263900.0],["2004-01-21",15.5047,15.5047,15.4161,15.4161,1890100.0],["2004-01-22",15.4272,15.4936,15.3386,15.3386,1491500.0],["2004-01-23",15.3939,15.5711,15.3496,15.4327,1413300.0],["2004-01-26",15.4216,15.5268,15.3718,15.477,1460200.0],["2004-01-27",15.5047,15.6154,15.2001,15.3109,1916500.0],["2004-01-28",15.3939,15.5601,15.1891,15.2832,1538600.0],["2004-01-29",15.3386,15.5324,15.106,15.4216,1764200.0],["2004-01-30",15.4327,15.5545,15.2334,15.3718,1311300.0],["2004-02-02",15.3552,15.8203,15.2666,15.693,2400800.0],["2004-02-03",15.7262,15.8092,15.4715,15.7816,1681900.0],["2004-02-04",15.7262,15.9698,15.6431,15.776,2028300.0],["2004-02-05",15.8259,16.3076,15.7539,16.0529,2485300.0],["2004-02-06",15.9754,16.3907,15.9754,16.3131,1916600.0],["2004-02-09",16.1969,16.2689,16.0695,16.1692,1048400.0],["2004-02-10",16.1415,16.3353,16.0972,16.3076,1696100.0],["2004-02-11",16.1692,16.2688,15.5047,16.0584,2526400.0],["2004-02-12",16.2245,16.5291,16.1359,16.2744,1956500.0],["2004-02-13",16.2965,16.435,16.1692,16.2135,2012100.0],["2004-02-17",16.2522,16.4848,16.1249,16.3076,1565100.0],["2004-02-18",16.3907,16.4682,16.1969,16.2356,1687700.0],["2004-02-19",16.2301,16.3962,16.064,16.1415,2191800.0],["2004-02-20",16.1415,16.1636,15.6154,15.7871,3443600.0],["2004-02-23",15.8092,15.8978,15.6708,15.7373,1607300.0],["2004-02-24",15.6985,16.0861,15.6431,16.0197,2621100.0],["2004-02-25",16.0584,16.1636,16.0307,16.1138,2226000.0],["2004-02-26",16.1684,16.213,15.9678,16.0179,1844700.0],["2004-02-27",14.3069,16.1907,14.3069,15.8842,1807300.0],["2004-03-01",15.9956,15.9956,15.795,15.834,2316000.0],["2004-03-02",15.8842,15.9622,15.6501,15.8563,1741200.0],["2004-03-03",15.8006,16.1628,15.8006,16.1183,1936300.0],["2004-03-04",16.4136,16.4415,16.2966,16.33,2368700.0],["2004-03-05",16.2743,16.553,16.1684,16.4248,1556700.0],["2004-03-08",16.2743,16.5251,16.2464,16.4527,1812700.0],["2004-03-09",16.4805,16.5809,16.2576,16.3412,1533000.0],["2004-03-10",16.2743,16.4582,16.1628,16.1684,1471700.0],["2004-03-11",16.1071,16.4359,15.9455,16.33,2428500.0],["2004-03-12",16.33,16.5474,16.1015,16.5251,3142500.0],["2004-03-15",16.553,16.553,16.0792,16.1628,2492100.0],["2004-03-16",16.3133,16.33,16.1294,16.2743,2452200.0],["2004-03-17",16.3077,16.8038,16.3077,16.631,1848400.0],["2004-03-18",16.553,16.6645,16.3022,16.5418,1245900.0],["2004-03-19",16.4415,16.4973,16.3802,16.4359,2051100.0],["2004-03-22",16.3412,16.4248,15.8842,15.9455,1935300.0],["2004-03-23",16.0347,16.135,15.8117,16.0012,1619500.0],["2004-03-24",15.9678,16.0235,15.6334,15.8674,1910500.0],["2004-03-25",15.8842,15.9956,15.6334,15.8674,2108000.0],["2004-03-26",15.8842,16.0458,15.717,15.7727,1516200.0],["2004-03-29",15.8842,16.1963,15.8842,16.1294,1546500.0],["2004-03-30",16.1907,16.6199,16.174,16.553,2423800.0],["2004-03-31",16.6087,17.0713,16.4694,16.8205,5415200.0],["2004-04-01",16.7146,17.0769,16.7035,16.9598,2692700.0],["2004-04-02",16.9821,17.2775,16.8261,16.971,2647000.0],["2004-04-05",16.9654,16.9989,16.7648,16.9877,2037500.0],["2004-04-06",16.9989,17.0936,16.8038,17.0825,1495900.0],["2004-04-07",17.0769,17.0769,16.8205,16.893,1153100.0],["2004-04-08",16.9989,17.1159,16.8038,16.8149,1497800.0],["2004-04-12",16.8149,16.9877,16.8038,16.8874,832600.0],["2004-04-13",16.8985,16.9487,16.6644,16.7369,1245000.0],["2004-04-14",16.7369,16.8261,16.6477,16.7035,1046600.0],["2004-04-15",16.7313,16.8038,16.4861,16.5976,1514600.0],["2004-04-16",16.6366,16.6366,16.4861,16.5474,1844600.0],["2004-04-19",16.553,16.7481,16.5251,16.7425,2100100.0],["2004-04-20",16.7146,16.7648,16.6533,16.6812,3173500.0],["2004-04-21",16.6812,16.748,16.5697,16.5753,2256200.0],["2004-04-22",16.6923,16.8149,16.5418,16.6923,2949700.0],["2004-04-23",16.7202,16.7592,16.553,16.5976,1675000.0],["2004-04-26",16.6422,16.7202,16.5084,16.5976,864500.0],["2004-04-27",16.6254,16.7759,16.5307,16.5641,1518400.0],["2004-04-28",16.5641,16.5808,16.3746,16.5307,1631200.0],["2004-04-29",16.5307,16.5307,16.0291,16.135,2522500.0],["2004-04-30",16.0792,16.174,15.7671,15.8284,2346600.0],["2004-05-03",15.8229,16.0792,15.6891,15.9789,3256800.0],["2004-05-04",16.0514,16.2464,16.0458,16.1406,2207800.0],["2004-05-05",16.1071,16.2074,16.0291,16.1851,1070400.0],["2004-05-06",16.1628,16.2074,15.9065,16.0514,1262600.0],["2004-05-07",15.9956,16.1127,15.8173,15.8619,1272700.0],["2004-05-10",15.7337,15.9511,15.494,15.7504,1507900.0],["2004-05-11",15.7058,15.7727,15.4829,15.7448,1855800.0],["2004-05-12",15.6891,15.6947,15.4662,15.6612,1240900.0],["2004-05-13",15.5609,15.6668,15.3826,15.5999,1257400.0],["2004-05-14",15.6334,15.9399,15.6166,15.8619,1684300.0],["2004-05-17",15.8173,15.8173,15.4104,15.4662,1160800.0],["2004-05-18",15.5219,15.6334,15.3993,15.5721,1024500.0],["2004-05-19",15.6612,15.8953,15.4606,15.4773,1900600.0],["2004-05-20",15.5944,15.7114,15.5275,15.5609,1750000.0],["2004-05-21",15.6055,15.8006,15.5386,15.7783,1385300.0],["2004-05-24",15.8786,16.0124,15.6334,15.6724,1177800.0],["2004-05-25",15.7337,16.096,15.6612,15.9789,1551300.0],["2004-05-26",16.0347,16.2019,15.9956,16.1628,1489100.0],["2004-05-27",16.2403,16.4759,16.229,16.33,1243700.0],["2004-05-28",16.3861,16.4086,16.0327,16.1337,1223500.0],["2004-06-01",16.1337,16.1505,15.769,15.8868,2137300.0],["2004-06-02",16.0159,16.1168,15.8083,16.0888,1430200.0],["2004-06-03",16.0888,16.1449,15.7746,15.8307,1674400.0],["2004-06-04",15.9317,16.0944,15.8532,15.9598,1462500.0],["2004-06-07",16.072,16.3188,16.0439,16.2964,1126300.0],["2004-06-08",16.2964,16.5937,16.2346,16.5937,2310500.0],["2004-06-09",16.5712,16.6049,16.4366,16.5376,1539900.0],["2004-06-10",16.6778,16.8012,16.5376,16.6386,1912300.0],["2004-06-14",16.5488,16.661,16.4871,16.56,1160500.0],["2004-06-15",16.6778,16.7171,16.459,16.5432,2226100.0],["2004-06-16",16.6049,16.7395,16.5881,16.6666,1722200.0],["2004-06-17",16.689,16.7283,16.5208,16.5993,1823600.0],["2004-06-18",16.5937,16.6273,16.4085,16.5151,1759700.0],["2004-06-21",16.5039,16.6498,16.4703,16.4983,1728200.0],["2004-06-22",16.5432,16.7227,16.5207,16.6722,1496600.0],["2004-06-23",16.661,16.7788,16.5656,16.7395,1777500.0],["2004-06-24",16.7395,16.9246,16.6778,16.8181,3162400.0],["2004-06-25",16.8293,16.8293,16.3805,16.661,2843200.0],["2004-06-28",16.7451,16.9415,16.5264,16.8966,4118400.0],["2004-06-29",16.8966,17.2388,16.8966,17.2388,2626600.0],["2004-06-30",17.2388,17.25,16.9303,17.1939,2214700.0],["2004-07-01",17.1939,17.1995,16.5656,16.762,2369200.0],["2004-07-02",16.689,16.7115,16.5207,16.6778,1027400.0],["2004-07-06",16.5488,16.919,16.4703,16.8573,2395600.0],["2004-07-07",16.7732,16.8854,16.6329,16.8629,1613200.0],["2004-07-08",16.8686,16.9583,16.6049,16.6329,1619500.0],["2004-07-09",16.661,16.6778,16.1842,16.2403,2293000.0],["2004-07-12",16.2907,16.7507,16.2627,16.6722,1691900.0],["2004-07-13",16.6778,16.8012,16.4422,16.7171,1225000.0],["2004-07-14",16.7003,16.7171,16.3525,16.459,1392100.0],["2004-07-15",16.4534,16.6442,16.3524,16.5151,864800.0],["2004-07-16",16.6554,16.6722,16.3356,16.3637,1050900.0],["2004-07-19",16.4086,16.5151,16.2683,16.3749,666100.0],["2004-07-20",16.3356,16.5039,16.2571,16.4478,968500.0],["2004-07-21",16.5376,16.6049,16.1112,16.1112,1141300.0],["2004-07-22",15.9878,16.1056,15.8868,15.9934,1805100.0],["2004-07-23",16.0215,16.1393,15.8868,15.9766,928200.0],["2004-07-26",15.9766,16.1337,15.9542,15.999,1263200.0],["2004-07-27",16.0159,16.1393,15.8756,15.9878,1047100.0],["2004-07-28",15.9934,15.9934,15.2193,15.7859,3170500.0],["2004-07-29",16.2571,16.2964,15.5727,15.7915,2979600.0],["2004-07-30",15.7915,15.9261,15.6625,15.7859,2106900.0],["2004-08-02",15.7073,15.971,15.5334,15.9373,1329500.0],["2004-08-03",15.9317,15.999,15.612,15.6232,1990100.0],["2004-08-04",15.612,15.6232,15.3651,15.5166,1355800.0],["2004-08-05",15.539,15.6064,15.2025,15.2081,1635100.0],["2004-08-06",15.1632,15.1688,14.8098,14.922,2486100.0],["2004-08-09",14.9276,15.1856,14.922,15.1239,2092300.0],["2004-08-10",15.1744,15.539,15.1464,15.5334,1610600.0],["2004-08-11",15.5222,15.6512,15.3988,15.5671,1950400.0],["2004-08-12",15.5671,15.5895,15.4381,15.4549,1946400.0],["2004-08-13",15.4829,15.6512,15.4829,15.5783,1861200.0],["2004-08-16",15.5951,15.7466,15.5503,15.7017,1610200.0],["2004-08-17",15.7017,15.7073,15.4212,15.5446,1516700.0],["2004-08-18",15.5559,15.5895,15.4549,15.5222,2059100.0],["2004-08-19",15.4942,15.5054,15.3595,15.4493,1425600.0],["2004-08-20",15.4829,15.7354,15.4268,15.6793,1813800.0],["2004-08-23",15.7354,15.7578,15.5503,15.6007,1000300.0],["2004-08-24",15.6512,15.7354,15.5222,15.6007,1330100.0],["2004-08-25",15.5783,15.7073,15.5783,15.6793,1565300.0],["2004-08-26",15.6232,15.8083,15.6232,15.6625,1174600.0],["2004-08-27",15.6681,15.9037,15.5895,15.8812,1413300.0],["2004-08-30",15.8632,15.9027,15.6937,15.7389,1059500.0],["2004-08-31",15.6994,15.7559,15.6034,15.6937,1833600.0],["2004-09-01",15.722,15.7672,15.6147,15.6994,1494200.0],["2004-09-02",15.705,16.0721,15.705,16.0213,1065300.0],["2004-09-03",15.9818,16.1286,15.9309,16.0552,1903100.0],["2004-09-07",16.1625,16.1794,15.9196,15.9196,1294000.0],["2004-09-08",15.9648,16.0156,15.7672,15.7672,1177200.0],["2004-09-09",15.7785,15.8519,15.6147,15.626,1794600.0],["2004-09-10",15.6824,15.7333,15.5074,15.6711,2076700.0],["2004-09-13",15.6486,15.8349,15.5977,15.6881,1292000.0],["2004-09-14",15.5977,15.5977,15.3041,15.4001,2067800.0],["2004-09-15",15.4283,15.434,15.1742,15.3493,2022900.0],["2004-09-16",15.3719,15.5526,15.3154,15.4227,1220200.0],["2004-09-17",15.4904,15.5356,15.3267,15.4848,1535700.0],["2004-09-20",15.417,15.5695,15.3888,15.5074,1116100.0],["2004-09-21",15.5074,15.5752,15.1911,15.3041,1612900.0],["2004-09-22",15.2928,15.4114,15.0838,15.1798,2673200.0],["2004-09-23",15.1911,15.2533,15.1177,15.2137,2083400.0],["2004-09-24",15.2137,15.3606,15.1685,15.2307,1450300.0],["2004-09-27",15.2702,15.2758,15.1347,15.1968,1887700.0],["2004-09-28",15.2024,15.2815,14.954,14.954,1900100.0],["2004-09-29",14.9596,15.2081,14.8805,15.1968,4115400.0],["2004-09-30",15.1968,15.53,15.1798,15.4396,2884300.0],["2004-10-01",15.5017,15.6486,15.4735,15.6316,1855200.0],["2004-10-04",15.6824,15.897,15.5469,15.8123,2270900.0],["2004-10-05",15.8123,15.8349,15.6655,15.722,1610500.0],["2004-10-06",15.7276,15.7276,15.6147,15.6768,1267400.0],["2004-10-07",15.6712,15.6712,15.2928,15.3323,1679200.0],["2004-10-08",15.321,15.4848,15.1403,15.1911,1522800.0],["2004-10-11",15.2476,15.3041,15.0443,15.1968,1116200.0],["2004-10-12",15.1629,15.2307,15.0443,15.1855,966200.0],["2004-10-13",15.2024,15.3323,14.9765,15.0669,1386500.0],["2004-10-14",15.1234,15.1234,14.954,14.9822,1207800.0],["2004-10-15",15.0669,15.1911,14.8918,14.9991,983600.0],["2004-10-18",14.9822,15.1347,14.7902,15.0669,1413300.0],["2004-10-19",15.0725,15.146,14.7507,14.7789,1469200.0],["2004-10-20",14.7845,14.9935,14.6998,14.9878,1304700.0],["2004-10-21",14.9878,15.1177,14.9483,15.0782,1037700.0],["2004-10-22",15.1629,15.2928,14.9822,15.0217,1178900.0],["2004-10-25",15.05,15.1347,14.9765,15.0104,1135500.0],["2004-10-26",15.0217,15.4001,14.9935,15.4001,1446700.0],["2004-10-27",15.3323,15.5695,15.1403,15.4396,2275300.0],["2004-10-28",15.4735,16.298,15.4622,16.1568,3109900.0],["2004-10-29",16.0947,16.2641,15.9761,16.0834,1404800.0],["2004-11-01",15.9818,16.2359,15.7672,16.0891,2197200.0],["2004-11-02",16.0891,16.2698,16.0439,16.1173,2102500.0],["2004-11-03",16.1794,16.3714,16.1229,16.2076,1558100.0],["2004-11-04",16.2302,16.5973,16.1625,16.5239,1358500.0],["2004-11-05",16.5126,16.7441,16.4505,16.7385,1515400.0],["2004-11-08",16.7385,16.8627,16.6594,16.7724,1647500.0],["2004-11-09",16.7837,16.9135,16.7554,16.8627,1934300.0],["2004-11-10",16.8627,16.8797,16.5634,16.5747,2301000.0],["2004-11-11",16.6425,16.6707,16.5239,16.6368,1512600.0],["2004-11-12",16.6368,16.778,16.5239,16.778,1471200.0],["2004-11-15",16.778,16.8571,16.6425,16.6651,1137100.0],["2004-11-16",16.6707,16.7724,16.6142,16.6312,1107600.0],["2004-11-17",16.7724,16.8288,16.6481,16.6538,1025900.0],["2004-11-18",16.7385,16.8684,16.682,16.8176,1359000.0],["2004-11-19",16.891,16.8966,16.6707,16.7159,1103200.0],["2004-11-22",16.6877,16.8401,16.4957,16.5465,1637700.0],["2004-11-23",16.5747,16.5973,16.3884,16.586,1088100.0],["2004-11-24",16.5465,16.7159,16.5408,16.682,1132500.0],["2004-11-26",16.7103,16.9418,16.7103,16.8797,595500.0],["2004-11-29",16.9922,17.049,16.7478,16.8729,2009800.0],["2004-11-30",16.8501,16.941,16.6342,16.941,1516700.0],["2004-12-01",16.941,16.9865,16.799,16.8558,2005600.0],["2004-12-02",16.816,17.049,16.7933,17.049,1831900.0],["2004-12-03",16.9354,17.0263,16.8501,16.9922,1474600.0],["2004-12-06",16.9354,17.0377,16.8444,16.9695,1131700.0],["2004-12-07",17.0206,17.282,16.9126,17.1399,2609000.0],["2004-12-08",17.1627,17.2763,17.0718,17.2763,2141900.0],["2004-12-09",17.2195,17.4298,16.9695,17.39,2236900.0],["2004-12-10",17.3786,17.7765,17.2366,17.6742,2853000.0],["2004-12-13",17.731,17.856,17.39,17.4468,2417800.0],["2004-12-14",17.3673,17.6173,17.2536,17.5662,1473200.0],["2004-12-15",17.6003,17.6173,17.4923,17.5094,2216500.0],["2004-12-16",17.2763,17.2934,16.9069,17.1797,2392800.0],["2004-12-17",17.0092,17.2252,16.7762,16.8444,2910000.0],["2004-12-20",16.9865,16.9865,16.5944,16.7762,2504600.0],["2004-12-21",16.7933,16.9524,16.6796,16.7933,1798100.0],["2004-12-22",16.7933,16.9751,16.7421,16.9126,1478700.0],["2004-12-23",16.9183,16.9865,16.8217,16.8785,751200.0],["2004-12-27",16.8842,17.0149,16.8217,16.8672,1009000.0],["2004-12-28",16.8444,16.9922,16.8444,16.9865,909000.0],["2004-12-29",16.9297,17.0774,16.9297,17.0604,1361200.0],["2004-12-30",17.1172,17.2593,17.0092,17.1513,821800.0],["2004-12-31",17.157,17.1627,16.9638,17.0149,739400.0],["2005-01-03",17.0206,17.0263,16.7819,16.7819,1451500.0],["2005-01-04",16.8956,16.9354,16.5773,16.5944,1567700.0],["2005-01-05",16.6626,16.6626,16.4239,16.458,1380500.0],["2005-01-06",16.3955,16.5205,16.333,16.3727,1224200.0],["2005-01-07",16.3671,16.4182,16.2591,16.2932,1945500.0],["2005-01-10",16.3273,16.3955,16.1909,16.2477,1993300.0],["2005-01-11",16.2818,16.3443,16.1511,16.333,1668900.0],["2005-01-12",16.3386,16.6398,16.3273,16.6171,2554200.0],["2005-01-13",16.7251,16.8558,16.4978,16.691,2320500.0],["2005-01-14",16.691,16.7251,16.5376,16.6455,1567000.0],["2005-01-18",16.6342,16.7421,16.3841,16.6001,1619600.0],["2005-01-19",16.6114,16.6285,16.3443,16.3955,1317600.0],["2005-01-20",16.4239,16.5205,16.3102,16.3386,1732800.0],["2005-01-21",16.2818,16.5546,16.2761,16.4012,1385100.0],["2005-01-24",16.3557,16.4921,16.1966,16.3557,1399100.0],["2005-01-25",16.3614,16.5091,16.2875,16.2989,1233700.0],["2005-01-26",16.333,16.4523,16.2136,16.4125,1070500.0],["2005-01-27",16.3955,16.5489,16.3671,16.4296,1025700.0],["2005-01-28",16.4012,16.458,16.117,16.3216,1668600.0],["2005-01-31",16.4807,16.5205,16.3614,16.4807,1650600.0],["2005-02-01",16.4637,16.7876,16.3784,16.7365,1922400.0],["2005-02-02",16.708,16.9524,16.6853,16.8785,1531300.0],["2005-02-03",16.8672,17.0263,16.8103,16.8501,1205400.0],["2005-02-04",16.8331,17.0206,16.799,16.9752,1477400.0],["2005-02-07",16.9638,17.1115,16.9126,17.0774,1243700.0],["2005-02-08",17.0206,17.265,16.9638,17.2081,1443500.0],["2005-02-09",17.2081,17.2081,16.8217,16.8729,2094400.0],["2005-02-10",16.9354,16.9922,16.6228,16.9183,1904200.0],["2005-02-11",16.9183,16.9865,16.6512,16.9183,1475700.0],["2005-02-14",16.9638,17.1513,16.8785,17.1002,1863200.0],["2005-02-15",17.0945,17.2536,17.0036,17.049,1720100.0],["2005-02-16",16.9922,17.0945,16.9638,17.0718,1178500.0],["2005-02-17",17.0604,17.0945,16.924,17.0547,1300100.0],["2005-02-18",17.0774,17.1911,16.9979,17.049,982900.0],["2005-02-22",17.0206,17.0774,16.6967,16.7251,1638200.0],["2005-02-23",16.6796,16.7649,16.5262,16.6569,1645400.0],["2005-02-24",16.6626,16.7194,16.4921,16.7194,1280700.0],["2005-02-25",16.6908,16.9597,16.5764,16.914,1428700.0],["2005-02-28",16.8796,16.9254,16.6507,16.7309,1795500.0],["2005-03-01",16.748,17.0398,16.748,16.9883,1645500.0],["2005-03-02",16.9082,17.0856,16.8224,17.0398,1411300.0],["2005-03-03",17.0284,17.0627,16.851,16.8911,1257800.0],["2005-03-04",16.9483,17.1486,16.8796,17.1142,1762500.0],["2005-03-07",17.0398,17.2058,16.9597,17.1257,1723600.0],["2005-03-08",17.0513,17.16,17.0227,17.0513,1285700.0],["2005-03-09",16.9826,17.1199,16.9483,16.9826,1432300.0],["2005-03-10",16.9998,17.1085,16.8911,16.9712,1574700.0],["2005-03-11",16.9082,16.9655,16.7881,16.8281,1599100.0],["2005-03-14",16.8224,16.9082,16.7194,16.7652,1625800.0],["2005-03-15",16.8224,16.9483,16.748,16.7652,1482500.0],["2005-03-16",16.7251,16.8338,16.5821,16.6164,1051100.0],["2005-03-17",16.6164,16.6622,16.4734,16.5649,1908200.0],["2005-03-18",16.5706,16.6622,16.3933,16.6507,2953500.0],["2005-03-21",16.6507,16.8224,16.5878,16.748,1296500.0],["2005-03-22",16.748,16.9483,16.6794,16.8167,2028800.0],["2005-03-23",16.8796,17.0055,16.7309,16.7995,1654300.0],["2005-03-24",16.7366,16.811,16.6279,16.6393,1200800.0],["2005-03-28",16.7652,16.8281,16.7137,16.7309,889000.0],["2005-03-29",16.7366,16.8682,16.5878,16.6565,1467800.0],["2005-03-30",16.6508,16.811,16.5363,16.708,1520200.0],["2005-03-31",16.6908,16.7194,16.4791,16.5077,1898100.0],["2005-04-01",16.5134,16.5649,16.4219,16.5478,1758900.0],["2005-04-04",16.5478,16.8052,16.4791,16.6851,1988000.0],["2005-04-05",16.6965,16.9426,16.5993,16.8796,1494400.0],["2005-04-06",16.9082,16.9826,16.7824,16.8739,1648400.0],["2005-04-07",16.8796,17.1028,16.8796,16.9941,1686900.0],["2005-04-08",17.0513,17.0513,16.8968,16.9082,1384200.0],["2005-04-11",16.9483,17.0513,16.9254,17.0341,1039200.0],["2005-04-12",16.9941,17.1657,16.914,17.1028,1248100.0],["2005-04-13",17.0684,17.1085,16.6794,16.7251,1580000.0],["2005-04-14",16.708,16.7709,16.4219,16.502,2628700.0],["2005-04-15",16.3647,16.4848,15.9985,16.0499,2439300.0],["2005-04-18",16.0614,16.1529,15.9355,16.0614,2043500.0],["2005-04-19",16.0614,16.0957,15.8325,15.9412,1592800.0],["2005-04-20",15.8668,15.9813,15.7467,15.7581,1491800.0],["2005-04-21",15.7925,15.8783,15.5521,15.678,2516900.0],["2005-04-22",15.6494,15.8955,15.575,15.7352,2001300.0],["2005-04-25",15.8382,15.9069,15.7352,15.8382,1295800.0],["2005-04-26",15.8325,15.9183,15.6952,15.6952,1849300.0],["2005-04-27",15.6494,16.1587,15.638,16.09,2719900.0],["2005-04-28",16.4219,16.4219,15.8211,16.0557,2514300.0],["2005-04-29",16.1072,16.3017,15.9756,16.3017,3026800.0],["2005-05-02",16.336,16.3933,16.1587,16.2502,1847400.0],["2005-05-03",16.2559,16.6221,16.193,16.4791,2037700.0],["2005-05-04",16.4791,16.851,16.4219,16.7881,2088000.0],["2005-05-05",16.8224,16.9082,16.7309,16.7366,2504400.0],["2005-05-06",16.8339,16.8796,16.6679,16.708,1558600.0],["2005-05-09",16.6736,16.7423,16.605,16.7423,1174200.0],["2005-05-10",16.6279,16.7022,16.5764,16.6279,1459000.0],["2005-05-11",16.6336,16.7366,16.5535,16.7251,1428500.0],["2005-05-12",16.7652,16.8224,16.5306,16.5935,1890900.0],["2005-05-13",16.6794,16.6794,16.4219,16.5706,1676900.0],["2005-05-16",16.5706,16.6565,16.5191,16.6393,1156800.0],["2005-05-17",16.5649,16.5821,16.4104,16.5478,1969200.0],["2005-05-18",16.5535,16.914,16.5478,16.8739,1263000.0],["2005-05-19",16.8739,16.9311,16.748,16.8224,887200.0],["2005-05-20",16.8796,16.9025,16.7709,16.8453,982100.0],["2005-05-23",16.851,16.9082,16.7595,16.8625,1204500.0],["2005-05-24",16.8682,16.8682,16.7423,16.7766,1057700.0],["2005-05-25",16.708,16.7766,16.542,16.6851,1656500.0],["2005-05-26",16.7652,16.9712,16.7308,16.8968,1326800.0],["2005-05-27",16.9371,17.0696,16.8853,17.0639,1508500.0],["2005-05-31",17.0639,17.0811,16.8277,16.989,2695900.0],["2005-06-01",16.9026,17.1099,16.7989,17.0581,1965800.0],["2005-06-02",17.0696,17.0811,16.9659,17.0408,1579300.0],["2005-06-03",17.0639,17.1387,16.9947,17.1042,948600.0],["2005-06-06",17.11,17.1272,16.9602,17.0293,947700.0],["2005-06-07",17.0293,17.0523,16.8046,16.8104,1714300.0],["2005-06-08",16.8449,16.9141,16.7355,16.7931,2203700.0],["2005-06-09",16.8161,16.8795,16.6836,16.7873,1673100.0],["2005-06-10",16.7931,16.8392,16.6375,16.7182,1094900.0],["2005-06-13",16.6664,16.8795,16.6433,16.8046,893600.0],["2005-06-14",16.8219,16.9947,16.7067,16.9256,1024000.0],["2005-06-15",16.9429,16.9544,16.7355,16.7931,957900.0],["2005-06-16",16.7643,16.8449,16.6836,16.8104,933000.0],["2005-06-17",16.9717,16.9717,16.7643,16.7931,2095700.0],["2005-06-20",16.7355,16.7528,16.5742,16.6491,1415000.0],["2005-06-21",16.6491,16.6779,16.4762,16.4993,1130500.0],["2005-06-22",16.7067,16.7355,16.3898,16.4244,1135200.0],["2005-06-23",16.4647,16.4762,16.24,16.2977,1788900.0],["2005-06-24",16.3092,16.3495,16.1075,16.1133,2129200.0],["2005-06-27",16.1651,16.3841,16.0845,16.3149,1757300.0],["2005-06-28",16.3437,16.5915,16.3034,16.5857,1560600.0],["2005-06-29",16.603,16.603,16.3322,16.3841,1351000.0],["2005-06-30",16.4417,16.5339,16.2977,16.3265,1416200.0],["2005-07-01",16.3841,16.6318,16.338,16.3898,1062400.0],["2005-07-05",16.3437,16.5339,16.2977,16.4186,1793700.0],["2005-07-06",16.4186,16.4359,16.2516,16.2746,1723000.0],["2005-07-07",16.073,16.2055,15.9578,16.1594,1817100.0],["2005-07-08",16.2112,16.2746,16.1421,16.1882,1992600.0],["2005-07-11",16.1882,16.24,16.0787,16.1191,2002600.0],["2005-07-12",16.1306,16.1536,16.0615,16.1248,1737000.0],["2005-07-13",16.1306,16.1767,16.073,16.0845,1874300.0],["2005-07-14",16.1018,16.1306,15.975,15.9981,4016800.0],["2005-07-15",16.0154,16.073,15.9578,16.0154,3020200.0],["2005-07-18",16.0615,16.1882,15.9981,16.1018,2669000.0],["2005-07-19",16.6779,16.8507,16.1997,16.6433,4908600.0],["2005-07-20",16.6145,16.6779,16.4647,16.6203,1855700.0],["2005-07-21",16.626,16.7124,16.5569,16.6087,2226600.0],["2005-07-22",16.626,16.9083,16.603,16.9083,1858100.0],["2005-07-25",16.9083,16.9371,16.7182,16.7585,1985600.0],["2005-07-26",16.7124,16.7643,16.603,16.6779,2000700.0],["2005-07-27",16.9947,17.1445,16.9141,17.012,2083900.0],["2005-07-28",16.6491,16.6606,15.7561,15.8541,7851700.0],["2005-07-29",16.2746,16.3207,16.1075,16.1997,5040300.0],["2005-08-01",16.1997,16.3149,16.1882,16.2343,2634600.0],["2005-08-02",16.3841,16.4993,16.2516,16.2746,4246600.0],["2005-08-03",16.2458,16.2631,16.0845,16.096,6359800.0],["2005-08-04",16.0557,16.096,15.9866,16.0154,2313300.0],["2005-08-05",15.9578,16.0154,15.9059,15.9174,1627900.0],["2005-08-08",16.0154,16.0672,15.8541,15.9002,2093500.0],["2005-08-09",15.9289,16.1018,15.8829,15.9866,2392200.0],["2005-08-10",16.1018,16.1306,15.7619,15.808,2243600.0],["2005-08-11",15.6697,15.8137,15.566,15.7619,3822300.0],["2005-08-12",15.7273,15.7561,15.5372,15.6755,3408800.0],["2005-08-15",15.7273,15.975,15.6755,15.929,2865900.0],["2005-08-16",15.9578,15.9635,15.7676,15.8425,2853500.0],["2005-08-17",15.8713,15.9289,15.7964,15.8598,1669100.0],["2005-08-18",15.9002,15.9808,15.8022,15.8713,2881800.0],["2005-08-19",15.929,15.9981,15.9002,15.9693,2975300.0],["2005-08-22",16.0442,16.1248,15.8541,16.0211,2105400.0],["2005-08-23",15.9289,15.9866,15.7964,15.8137,2908100.0],["2005-08-24",15.8137,15.8195,15.6697,15.7677,2434000.0],["2005-08-25",15.8771,15.8771,15.7561,15.8425,2232800.0],["2005-08-26",15.8137,15.8944,15.6985,15.7907,1547200.0],["2005-08-29",15.7561,15.8829,15.7043,15.7792,2066400.0],["2005-08-30",15.7734,15.7966,15.5528,15.6921,2742000.0],["2005-08-31",15.6979,15.9475,15.5819,15.9184,2402500.0],["2005-09-01",15.9243,16.1506,15.8372,16.1216,2411000.0],["2005-09-02",16.2318,16.3305,16.0403,16.0693,1568500.0],["2005-09-06",16.226,16.4407,16.226,16.2957,1623500.0],["2005-09-07",16.4117,16.4407,16.2725,16.4291,2649000.0],["2005-09-08",16.4524,16.5452,16.4291,16.4814,3354800.0],["2005-09-09",16.551,16.58,16.4291,16.5162,2013900.0],["2005-09-12",16.5916,16.5916,16.4523,16.493,1729200.0],["2005-09-13",16.5046,16.6381,16.3479,16.464,1982300.0],["2005-09-14",16.5104,16.5394,16.2608,16.3421,1990500.0],["2005-09-15",16.4117,16.4175,16.1912,16.3769,1476200.0],["2005-09-16",16.4059,16.4233,16.2492,16.3653,1961800.0],["2005-09-19",16.3537,16.3537,15.9301,15.9997,1750700.0],["2005-09-20",15.9881,16.0925,15.7618,15.872,2503900.0],["2005-09-21",15.8662,15.8952,15.6979,15.785,2382800.0],["2005-09-22",15.7908,16.3769,15.7385,16.3073,2898900.0],["2005-09-23",16.3363,16.3827,16.1738,16.2899,1876800.0],["2005-09-26",16.3943,16.5394,16.2899,16.3247,1566600.0],["2005-09-27",16.3537,16.4698,16.2783,16.4001,1274600.0],["2005-09-28",16.493,16.5104,16.3189,16.4117,2031400.0],["2005-09-29",16.3421,16.522,16.3073,16.4814,1756100.0],["2005-09-30",16.4814,16.6381,16.4524,16.6032,1576600.0],["2005-10-03",16.6845,16.818,16.6207,16.7077,2995500.0],["2005-10-04",16.7077,16.9166,16.5394,16.609,3153200.0],["2005-10-05",16.5394,16.6613,16.3479,16.3595,2054900.0],["2005-10-06",16.3015,16.4698,16.226,16.2899,2123200.0],["2005-10-07",16.2666,16.3073,16.0809,16.1506,1573800.0],["2005-10-10",16.0693,16.1042,15.9417,15.9417,1261600.0],["2005-10-11",15.9126,15.9939,15.7908,15.8198,2159900.0],["2005-10-12",15.8952,15.9649,15.6689,15.814,1556600.0],["2005-10-13",15.7734,15.901,15.6399,15.8198,2319400.0],["2005-10-14",15.814,15.901,15.7444,15.8488,1699200.0],["2005-10-17",15.7734,15.9591,15.7734,15.8836,1373900.0],["2005-10-18",15.8952,15.9068,15.8198,15.843,1281900.0],["2005-10-19",15.756,15.8836,15.6457,15.872,1760600.0],["2005-10-20",15.901,15.9591,15.6689,15.7211,1311100.0],["2005-10-21",15.7966,15.9533,15.7618,15.9301,1806100.0],["2005-10-24",15.9881,16.2608,15.9649,16.255,1609000.0],["2005-10-25",16.1854,16.3015,16.0809,16.0983,2324400.0],["2005-10-26",15.785,16.2492,15.6689,15.9881,3593000.0],["2005-10-27",16.0171,16.8818,16.0171,16.5278,4367700.0],["2005-10-28",16.8586,17.3925,16.5394,17.3867,4809800.0],["2005-10-31",17.4099,17.4099,17.0617,17.1255,4267100.0],["2005-11-01",17.1836,17.2648,16.8296,17.0095,5423000.0],["2005-11-02",16.9456,17.4969,16.9166,17.4389,2736200.0],["2005-11-03",17.4389,17.5492,17.172,17.2358,2044100.0],["2005-11-04",17.2648,17.5492,17.2532,17.3229,1515000.0],["2005-11-07",17.317,17.4795,17.2822,17.4505,1232300.0],["2005-11-08",17.3228,17.4853,17.3228,17.4273,2116900.0],["2005-11-09",17.3519,17.5492,17.3519,17.4969,1628700.0],["2005-11-10",17.5028,17.6072,17.4389,17.555,1355800.0],["2005-11-11",17.555,17.6943,17.526,17.6768,816700.0],["2005-11-14",17.6304,17.8393,17.584,17.7639,1342300.0],["2005-11-15",17.7175,17.8451,17.7175,17.7523,1227700.0],["2005-11-16",17.7407,17.8161,17.6536,17.7001,1784300.0],["2005-11-17",17.7871,17.8393,17.671,17.7987,1780000.0],["2005-11-18",17.9148,17.9148,17.6362,17.7291,2550000.0],["2005-11-21",17.6711,17.8684,17.6652,17.8451,1265500.0],["2005-11-22",17.7581,17.8161,17.6188,17.7001,2776400.0],["2005-11-23",17.7233,17.7697,17.613,17.642,1814200.0],["2005-11-25",17.584,17.7001,17.555,17.642,532900.0],["2005-11-28",17.7291,17.7581,17.526,17.526,2475500.0],["2005-11-29",17.7012,17.7187,17.6253,17.6311,1334900.0],["2005-11-30",17.6311,17.6837,17.4734,17.4734,1523900.0],["2005-12-01",17.6194,17.8181,17.526,17.7538,2466500.0],["2005-12-02",17.672,17.8473,17.6486,17.7947,1310100.0],["2005-12-05",17.6603,17.6603,17.4033,17.4967,1503400.0],["2005-12-06",17.6311,17.8064,17.4792,17.7246,1435800.0],["2005-12-07",17.7304,17.7713,17.5669,17.5961,1206800.0],["2005-12-08",17.637,17.672,17.3332,17.415,1243800.0],["2005-12-09",17.4792,17.5902,17.3741,17.5143,1502500.0],["2005-12-12",17.5201,17.6019,17.3449,17.4617,1433500.0],["2005-12-13",17.4325,17.6603,17.415,17.5201,2207900.0],["2005-12-14",17.6019,18.0809,17.6019,18.005,2403400.0],["2005-12-15",17.9933,18.0459,17.8648,17.9816,2025900.0],["2005-12-16",18.0167,18.1277,17.9933,18.116,2697400.0],["2005-12-19",18.0634,18.0868,17.9641,17.9758,1608900.0],["2005-12-20",18.0517,18.081,17.8648,17.8823,1818900.0],["2005-12-21",17.9933,17.9933,17.859,17.859,1549800.0],["2005-12-22",17.8999,17.9641,17.8064,17.8414,1291400.0],["2005-12-23",17.8531,17.9816,17.783,17.9407,683800.0],["2005-12-27",17.9933,18.1102,17.7889,17.8239,1059400.0],["2005-12-28",17.748,17.8473,17.6778,17.7772,1258400.0],["2005-12-29",17.6779,17.8297,17.6662,17.7713,1022800.0],["2005-12-30",17.672,17.8005,17.672,17.7304,1161200.0],["2006-01-03",17.7246,17.9641,17.5727,17.9174,1728800.0],["2006-01-04",17.8005,17.9524,17.6837,17.6837,1520400.0],["2006-01-05",17.6895,17.8706,17.6545,17.7538,2483600.0],["2006-01-06",17.8999,17.9933,17.7304,17.8414,3149600.0],["2006-01-09",17.8765,18.4023,17.8356,18.1335,2834000.0],["2006-01-10",18.1335,18.4957,18.0751,18.4607,3234100.0],["2006-01-11",18.4899,18.6184,18.1569,18.2328,2412900.0],["2006-01-12",18.2328,18.4899,18.1569,18.2913,1893300.0],["2006-01-13",18.3731,18.5425,18.3614,18.4957,1676200.0],["2006-01-17",18.2971,18.56,18.2328,18.4548,2120700.0],["2006-01-18",18.4548,18.6944,18.4139,18.6301,2151500.0],["2006-01-19",18.6944,18.6944,18.5074,18.5834,1906100.0],["2006-01-20",18.5892,18.595,18.1218,18.2679,2499700.0],["2006-01-23",18.2679,18.338,18.1686,18.2679,1873300.0],["2006-01-24",18.2737,18.5892,18.2504,18.4899,1707700.0],["2006-01-25",18.4665,18.5892,18.4023,18.4957,1436900.0],["2006-01-26",18.6418,18.6944,18.5483,18.5542,1870400.0],["2006-01-27",18.4607,18.595,18.4315,18.4373,1719300.0],["2006-01-30",18.3146,18.4665,18.1744,18.4315,1787900.0],["2006-01-31",18.4373,18.595,18.4198,18.449,1752800.0],["2006-02-01",18.3146,18.5249,18.3146,18.5016,1650100.0],["2006-02-02",18.4841,18.6009,18.2621,18.338,1512100.0],["2006-02-03",18.3321,18.5541,18.3321,18.4899,1563600.0],["2006-02-06",18.5191,18.9514,18.5191,18.9397,2737600.0],["2006-02-07",18.9456,19.1033,18.9164,18.9865,2624700.0],["2006-02-08",18.9865,19.0157,18.7411,19.0098,2162300.0],["2006-02-09",19.0098,19.1617,19.0098,19.0858,2277700.0],["2006-02-10",19.1033,19.8043,19.1033,19.6174,4385500.0],["2006-02-13",19.559,19.5648,19.1792,19.3019,2633600.0],["2006-02-14",19.816,19.8277,19.5298,19.5298,5308500.0],["2006-02-15",19.5006,19.6174,19.337,19.594,4493500.0],["2006-02-16",19.6291,19.7342,19.5298,19.7225,3009800.0],["2006-02-17",19.7167,19.781,19.6057,19.7751,2637000.0],["2006-02-21",19.7751,19.9445,19.7284,19.8043,2906500.0],["2006-02-22",19.8628,19.9854,19.8335,19.9387,1922600.0],["2006-02-23",19.9387,19.9796,19.816,19.8628,2965800.0],["2006-02-24",19.892,19.9153,19.6933,19.7926,1911900.0],["2006-02-27",19.7459,19.8511,19.6875,19.7751,2023600.0],["2006-02-28",19.6875,19.7518,19.4246,19.4305,2043400.0],["2006-03-01",19.4655,19.7518,19.4305,19.6875,2799400.0],["2006-03-02",19.6405,19.7639,19.5287,19.7522,2219800.0],["2006-03-03",19.7581,19.8169,19.6052,19.611,2508800.0],["2006-03-06",19.6875,19.7522,19.5228,19.6228,1918200.0],["2006-03-07",19.5875,19.8404,19.5875,19.8169,3094800.0],["2006-03-08",19.8404,20.0227,19.7522,19.9639,3850500.0],["2006-03-09",19.9933,20.1168,19.7463,19.7992,2397000.0],["2006-03-10",19.7933,20.0521,19.7875,19.9168,2788000.0],["2006-03-13",19.9815,20.1697,19.8698,20.1285,4993300.0],["2006-03-14",20.1697,20.2755,20.0932,20.2461,2273800.0],["2006-03-15",20.2579,20.2814,20.1462,20.2167,1960100.0],["2006-03-16",20.2285,20.4225,20.2167,20.3402,2247800.0],["2006-03-17",20.2755,20.3402,20.205,20.3108,3742600.0],["2006-03-20",20.3343,20.3402,20.1226,20.1756,2654200.0],["2006-03-21",20.1991,20.1991,20.0521,20.0874,2916600.0],["2006-03-22",20.0638,20.1697,20.0344,20.1521,3089100.0],["2006-03-23",20.1697,20.1932,20.058,20.1285,2702200.0],["2006-03-24",20.1285,20.205,19.858,20.1697,3057600.0],["2006-03-27",20.1873,20.205,20.1109,20.1344,2886800.0],["2006-03-28",20.1814,20.2285,19.9462,20.1403,3050000.0],["2006-03-29",20.1462,20.4814,20.1403,20.3931,12343000.0],["2006-03-30",20.4578,20.5519,20.3108,20.5225,3621000.0],["2006-03-31",20.5519,20.7871,20.4578,20.7577,3494700.0],["2006-04-03",20.7577,21.0459,20.7577,20.9224,3517800.0],["2006-04-04",20.5813,21.1458,20.5813,21.0988,3352900.0],["2006-04-05",21.1282,21.1693,20.9871,21.1693,3951800.0],["2006-04-06",21.1164,21.1341,20.8048,21.0341,2896800.0],["2006-04-07",21.3046,21.3046,20.6284,20.8636,1716700.0],["2006-04-10",20.8753,21.0341,20.8636,20.9988,2019700.0],["2006-04-11",21.0635,21.234,21.0047,21.1811,2456600.0],["2006-04-12",21.2046,21.2693,21.0694,21.0753,2319600.0],["2006-04-13",21.0753,21.2811,21.0753,21.2399,1830000.0],["2006-04-17",21.2458,21.2928,20.9224,21.0223,1084000.0],["2006-04-18",21.0165,21.3458,21.0106,21.2576,1838900.0],["2006-04-19",21.3046,21.5692,21.0518,21.5692,2226200.0],["2006-04-20",21.6692,21.8809,21.481,21.6221,1913700.0],["2006-04-21",21.6104,21.6751,21.4163,21.5339,1621700.0],["2006-04-24",21.4634,21.4928,21.3164,21.4693,1185400.0],["2006-04-25",21.4634,21.5869,21.3517,21.5104,2278700.0],["2006-04-26",21.5575,22.0279,21.3928,21.9456,3863800.0],["2006-04-27",21.9632,22.3925,21.8162,22.3689,4091800.0],["2006-04-28",22.2337,22.2631,21.7868,22.0279,2896500.0],["2006-05-01",21.9632,22.1631,21.8162,21.8691,3035100.0],["2006-05-02",22.0161,22.1337,21.922,22.1337,2503900.0],["2006-05-03",22.1337,22.2102,21.7927,22.169,2548000.0],["2006-05-04",22.1396,22.316,22.0984,22.2337,1416800.0],["2006-05-05",22.3337,22.4278,22.1455,22.3807,2007600.0],["2006-05-08",22.3748,22.5395,22.2984,22.3925,2261800.0],["2006-05-09",22.3454,22.4513,22.2631,22.4513,1336000.0],["2006-05-10",22.463,22.5454,22.1808,22.2866,1524200.0],["2006-05-11",22.1984,22.2043,21.975,22.0396,1612300.0],["2006-05-12",21.9338,22.0926,21.728,21.7574,2530100.0],["2006-05-15",21.7574,21.7574,21.1752,21.4928,2941000.0],["2006-05-16",21.4869,21.6633,21.4222,21.6104,2693400.0],["2006-05-17",21.4222,21.6457,21.2282,21.287,3641100.0],["2006-05-18",20.8283,21.6868,20.8283,21.3516,1991800.0],["2006-05-19",21.581,21.6398,21.3105,21.5868,2910500.0],["2006-05-22",21.5869,21.6574,21.2811,21.4751,2728200.0],["2006-05-23",21.581,21.7574,21.3281,21.3399,1534400.0],["2006-05-24",21.3516,21.4104,20.8106,20.9518,2624100.0],["2006-05-25",21.087,21.1164,20.6695,20.9871,2857100.0],["2006-05-26",21.14,21.3869,20.9871,21.287,1588800.0],["2006-05-30",21.2576,21.3516,20.893,21.2105,2641100.0],["2006-05-31",21.2458,21.6515,21.2223,21.5339,2586600.0],["2006-06-01",21.5635,21.9126,21.5162,21.7824,2517900.0],["2006-06-02",21.9185,22.0664,21.6759,21.8889,2328800.0],["2006-06-05",21.741,21.8002,21.2736,21.3091,1441500.0],["2006-06-06",21.386,21.741,21.3565,21.6877,2799400.0],["2006-06-07",21.6818,22.0959,21.6286,21.812,2928200.0],["2006-06-08",21.6818,21.7706,20.9187,21.5813,3468400.0],["2006-06-09",21.5517,21.9126,21.5458,21.7055,2508300.0],["2006-06-12",21.7055,21.7114,21.1376,21.179,1892400.0],["2006-06-13",21.0311,21.2973,20.5874,20.6347,2859500.0],["2006-06-14",20.6761,20.7353,20.2679,20.4277,2722100.0],["2006-06-15",20.4809,20.6702,20.4217,20.617,2824600.0],["2006-06-16",20.5578,20.7767,20.4986,20.6584,3330100.0],["2006-06-19",20.7944,20.7944,20.2147,20.2324,2493800.0],["2006-06-20",20.1614,20.5874,20.0017,20.4395,3129200.0],["2006-06-21",20.4809,21.0784,20.4513,20.9069,2987700.0],["2006-06-22",20.9009,20.9069,20.5697,20.7235,1407600.0],["2006-06-23",20.688,20.9542,20.5874,20.7353,1365300.0],["2006-06-26",20.7175,21.0133,20.7116,20.9364,2204300.0],["2006-06-27",20.9187,20.9423,20.5756,20.7708,3395300.0],["2006-06-28",20.9187,21.0015,20.7235,20.8595,1414500.0],["2006-06-29",20.8536,21.0902,20.688,21.0488,2329500.0],["2006-06-30",21.0488,21.2677,20.9778,21.2263,2751200.0],["2006-07-03",21.2263,21.2381,20.9719,21.0843,1051000.0],["2006-07-05",20.5874,21.0547,20.546,20.6111,3482200.0],["2006-07-06",20.617,20.7057,20.3626,20.6466,3597700.0],["2006-07-07",20.7057,20.7649,20.4572,20.4868,2093900.0],["2006-07-10",20.5578,20.5815,20.4454,20.5519,1361000.0],["2006-07-11",20.5696,20.7294,20.4868,20.6702,4169600.0],["2006-07-12",20.688,20.824,20.5164,20.6051,3221000.0],["2006-07-13",20.6229,20.6229,20.1792,20.1851,2791500.0],["2006-07-14",20.1082,20.12,19.5344,19.8538,2926100.0],["2006-07-17",19.8242,20.2265,19.7947,20.1496,2329100.0],["2006-07-18",20.1141,20.4277,20.0727,20.3981,2938300.0],["2006-07-19",20.4691,20.6525,20.3922,20.4513,1977600.0],["2006-07-20",20.3212,20.3744,19.9603,19.978,1979300.0],["2006-07-21",19.9366,19.984,19.6823,19.8302,2934700.0],["2006-07-24",19.8775,20.12,19.8775,19.9662,2408100.0],["2006-07-25",19.984,20.7057,19.9781,20.6406,3262300.0],["2006-07-26",20.6406,20.6406,20.3093,20.4336,2334200.0],["2006-07-27",20.1437,20.5755,20.1437,20.2975,3120500.0],["2006-07-28",20.2916,20.7708,20.1141,20.5519,3807100.0],["2006-07-31",20.5874,20.617,20.2738,20.3389,1895600.0],["2006-08-01",20.262,20.262,19.8479,19.9899,2306900.0],["2006-08-02",20.0964,20.6702,20.0668,20.5874,2715200.0],["2006-08-03",20.5519,20.9305,20.4927,20.824,2151300.0],["2006-08-04",21.0252,21.108,20.6761,20.8122,2192600.0],["2006-08-07",20.8122,20.8122,20.3212,20.4513,1836600.0],["2006-08-08",20.5992,20.9128,20.5992,20.6111,2276700.0],["2006-08-09",20.6761,20.7057,19.913,20.0313,2328700.0],["2006-08-10",19.9662,20.4336,19.9307,20.3389,2127500.0],["2006-08-11",20.2443,20.3508,19.9899,20.0372,1389300.0],["2006-08-14",19.5639,20.3448,19.5166,20.1733,1781800.0],["2006-08-15",20.3212,20.6229,20.3212,20.5933,2261400.0],["2006-08-16",20.6465,20.7057,20.5282,20.6939,1910200.0],["2006-08-17",20.6465,20.7294,20.6111,20.688,2006900.0],["2006-08-18",20.6939,20.7057,20.1969,20.3271,1774800.0],["2006-08-21",20.3389,20.3448,20.0609,20.1792,1591100.0],["2006-08-22",20.1319,20.2857,19.8775,20.191,1874200.0],["2006-08-23",20.2679,20.3034,19.8893,19.9958,1190500.0],["2006-08-24",19.9307,20.0549,19.6704,19.7473,1666500.0],["2006-08-25",19.7592,19.7887,19.4811,19.6172,1704000.0],["2006-08-28",19.6468,19.8479,19.6468,19.6882,2257900.0],["2006-08-29",19.7473,19.7769,19.4515,19.6645,2596600.0],["2006-08-30",19.7828,20.1141,19.7237,20.055,2620700.0],["2006-08-31",20.0966,20.4658,20.0669,20.4122,2481200.0],["2006-09-01",20.5373,20.5968,20.3765,20.4896,1788400.0],["2006-09-05",20.6028,20.6861,20.5254,20.5551,1314900.0],["2006-09-06",20.4122,20.567,20.1979,20.4658,1450900.0],["2006-09-07",20.4718,20.4718,19.8049,19.8704,2626400.0],["2006-09-08",20.0073,20.0728,19.8882,19.9001,1748500.0],["2006-09-11",19.9359,20.1443,19.787,20.0609,1314000.0],["2006-09-12",20.186,20.4122,20.186,20.3408,1507600.0],["2006-09-13",20.2634,20.448,20.1443,20.3825,1180200.0],["2006-09-14",20.3825,20.6028,20.2574,20.6028,1782400.0],["2006-09-15",20.7338,21.0613,20.698,21.0613,3722900.0],["2006-09-18",20.8648,21.0613,20.841,20.9422,2184700.0],["2006-09-19",21.1327,21.1327,20.8886,21.0494,1438800.0],["2006-09-20",21.2518,21.3947,21.1208,21.228,1631900.0],["2006-09-21",21.4186,21.4364,20.972,21.0434,1916300.0],["2006-09-22",21.0494,21.1387,20.9958,21.0494,1423000.0],["2006-09-25",21.1685,21.4066,20.8707,21.2875,2064300.0],["2006-09-26",21.4007,21.6389,21.2697,21.3531,2322800.0],["2006-09-27",21.3769,21.7937,21.3769,21.7937,2095400.0],["2006-09-28",21.883,22.1629,21.7996,22.151,2479900.0],["2006-09-29",22.2343,22.2939,21.8413,21.8413,2042900.0],["2006-10-02",21.7996,21.9545,21.7461,21.8235,2157400.0],["2006-10-03",21.9187,21.9842,21.7044,21.758,2408900.0],["2006-10-04",21.7699,21.8294,21.6091,21.758,3219400.0],["2006-10-05",21.758,21.9306,21.6567,21.9068,2366500.0],["2006-10-06",21.9247,22.1986,21.7461,22.0914,2401600.0],["2006-10-09",22.0616,22.2165,21.8711,22.1867,1122200.0],["2006-10-10",22.2105,22.3296,22.1212,22.3236,1448200.0],["2006-10-11",22.1986,22.5499,22.1986,22.4546,1918800.0],["2006-10-12",22.4487,22.8357,22.3951,22.6869,1904200.0],["2006-10-13",22.6273,22.7464,22.5678,22.7226,2394500.0],["2006-10-16",22.6452,22.8119,22.5916,22.8,1424000.0],["2006-10-17",22.6571,22.7345,22.2879,22.4725,2447100.0],["2006-10-18",22.5559,22.6273,22.282,22.5023,1499100.0],["2006-10-19",22.4011,22.413,22.0795,22.0795,2532200.0],["2006-10-20",22.1926,22.2581,21.9604,22.2522,2585100.0],["2006-10-23",22.1688,22.5797,22.145,22.4546,1306600.0],["2006-10-24",22.4189,22.6154,22.1867,22.3475,2259200.0],["2006-10-25",22.1807,22.3296,21.9068,22.2581,2937200.0],["2006-10-26",22.2105,22.4844,22.1212,22.413,1988500.0],["2006-10-27",22.3177,22.4785,22.0855,22.2224,1428300.0],["2006-10-30",22.151,22.2939,22.0616,22.2165,1202900.0],["2006-10-31",22.3296,22.3891,22.1688,22.3177,2833800.0],["2006-11-01",22.3594,22.5856,22.1569,22.2165,2261100.0],["2006-11-02",22.1093,22.3356,21.9723,22.2581,2381800.0],["2006-11-03",22.3296,22.3832,22.1331,22.282,1282800.0],["2006-11-06",22.3891,22.6392,22.3772,22.6035,1537000.0],["2006-11-07",22.6273,22.675,22.538,22.6214,1217800.0],["2006-11-08",22.6273,22.9072,22.538,22.7941,3726200.0],["2006-11-09",22.8476,23.0084,22.7762,22.8357,2466400.0],["2006-11-10",22.9608,23.0025,22.7643,22.937,2613700.0],["2006-11-13",22.9191,22.9906,22.7464,22.8238,1655300.0],["2006-11-14",22.8774,22.8774,22.5559,22.6452,2915300.0],["2006-11-15",22.669,22.8179,22.6571,22.7464,2803700.0],["2006-11-16",22.8655,22.9429,22.8238,22.9012,1282600.0],["2006-11-17",22.7643,22.8179,22.6809,22.7524,1607400.0],["2006-11-20",22.7524,22.7524,22.4904,22.5737,1630400.0],["2006-11-21",22.5856,22.6869,22.4725,22.5201,1533500.0],["2006-11-22",22.5201,22.6273,22.3653,22.3772,2337500.0],["2006-11-24",22.3117,22.5678,22.282,22.4546,691900.0],["2006-11-27",22.3475,22.3534,21.8175,21.883,2154600.0],["2006-11-28",21.9009,22.2522,21.8354,22.1033,1906900.0],["2006-11-29",22.1748,22.2939,21.9485,22.0736,1437300.0],["2006-11-30",22.1694,22.2473,21.9238,21.9298,2857400.0],["2006-12-01",22.0137,22.1215,21.7141,21.8339,2014900.0],["2006-12-04",21.9418,22.3371,21.804,22.2832,2411300.0],["2006-12-05",22.3371,22.4929,22.2413,22.385,1711000.0],["2006-12-06",22.385,22.6786,22.2353,22.6426,2282800.0],["2006-12-07",22.6366,22.7025,22.5228,22.5707,1435800.0],["2006-12-08",22.5827,22.6726,22.4449,22.4869,1396200.0],["2006-12-11",22.4749,22.5168,22.3132,22.433,1910900.0],["2006-12-12",22.433,22.5048,22.2832,22.3731,2684700.0],["2006-12-13",22.4988,22.5528,22.3671,22.403,1435000.0],["2006-12-14",22.421,22.5108,22.2652,22.3431,1408700.0],["2006-12-15",22.3431,22.3431,22.1155,22.1454,3187600.0],["2006-12-18",22.3431,22.385,21.792,21.8339,3593700.0],["2006-12-19",21.834,21.8998,21.5644,21.5943,3955700.0],["2006-12-20",21.5704,21.9777,21.5704,21.6183,2641500.0],["2006-12-21",21.6542,21.9058,21.6542,21.6902,2408200.0],["2006-12-22",21.7441,21.792,21.3667,21.4087,2092100.0],["2006-12-26",21.4087,21.822,21.3847,21.7141,2830800.0],["2006-12-27",21.7381,22.1993,21.7381,22.0556,2150000.0],["2006-12-28",22.0556,22.1335,21.9178,22.0136,1616900.0],["2006-12-29",22.0137,22.1454,21.8939,22.0256,1885700.0],["2007-01-03",22.0256,22.4929,22.0256,22.1814,2530700.0],["2007-01-04",22.0855,22.0855,21.834,21.9058,2264700.0],["2007-01-05",21.8819,21.8819,21.5225,21.5524,2507500.0],["2007-01-08",21.4686,21.6662,21.3308,21.6063,2457400.0],["2007-01-09",21.6063,21.6542,21.2649,21.3787,3121500.0],["2007-01-10",21.3847,22.0017,21.3428,21.9717,2570100.0],["2007-01-11",22.0137,22.3251,22.0137,22.1874,2829000.0],["2007-01-12",22.1993,22.2533,22.0436,22.1035,1894100.0],["2007-01-16",22.1574,22.3191,22.0855,22.1215,1875100.0],["2007-01-17",22.0915,22.2832,22.0436,22.1394,2676300.0],["2007-01-18",22.1514,22.2053,22.0017,22.0736,1655100.0],["2007-01-19",22.1514,22.1814,22.0017,22.1095,1630700.0],["2007-01-22",22.0915,22.4509,22.0316,22.3731,2924100.0],["2007-01-23",22.373,22.6366,22.3311,22.5228,2606700.0],["2007-01-24",22.5348,22.7564,22.5348,22.6366,1900300.0],["2007-01-25",22.5947,22.6965,22.1934,22.2353,2467000.0],["2007-01-26",22.2233,22.4869,22.1754,22.4389,2886700.0],["2007-01-29",22.4629,22.7744,22.4629,22.5887,2640900.0],["2007-01-30",22.6666,22.7924,22.5468,22.7265,2088700.0],["2007-01-31",22.7385,22.8043,22.6246,22.7504,2625800.0],["2007-02-01",22.8343,22.8523,22.5348,22.5767,3141900.0],["2007-02-02",22.6486,22.7864,22.5408,22.6726,1856200.0],["2007-02-05",22.6426,22.984,22.4689,22.9361,3001200.0],["2007-02-06",23.0559,23.1817,22.7145,22.7984,2648500.0],["2007-02-07",22.7984,23.0979,22.7085,23.008,2389900.0],["2007-02-08",22.5947,22.6127,20.7318,21.223,15309700.0],["2007-02-09",21.205,21.4506,20.9893,21.1151,6761600.0],["2007-02-12",21.0852,21.175,20.8456,20.9235,3532800.0],["2007-02-13",20.9175,21.0852,20.8636,20.9774,5971100.0],["2007-02-14",21.1032,21.2709,20.9774,21.1451,3799800.0],["2007-02-15",21.0253,21.3907,20.8456,21.3547,4265400.0],["2007-02-16",21.2289,21.4566,21.1571,21.3727,4007600.0],["2007-02-20",21.2948,21.3547,21.1631,21.193,3840500.0],["2007-02-21",21.0852,21.1571,20.9654,20.9834,5164100.0],["2007-02-22",21.1032,21.1631,20.3604,20.3664,10206100.0],["2007-02-23",20.3664,20.8636,20.3664,20.7438,6178900.0],["2007-02-26",20.7917,20.9235,20.5401,20.6779,3905100.0],["2007-02-27",20.6779,20.6779,20.0369,20.2645,5466500.0],["2007-02-28",20.2645,20.4802,20.2166,20.3963,5547900.0],["2007-03-01",20.2825,20.3963,20.0669,20.2166,3868500.0],["2007-03-02",20.2166,20.2586,19.995,20.001,2723100.0],["2007-03-05",19.9231,20.1387,19.7194,20.013,6400200.0],["2007-03-06",20.2166,20.3244,20.0369,20.2526,3405800.0],["2007-03-07",20.2526,20.564,20.1328,20.2286,4732900.0],["2007-03-08",20.4398,20.7957,20.3734,20.4156,3717300.0],["2007-03-09",20.5423,20.6931,20.4397,20.4639,3721100.0],["2007-03-12",20.482,20.663,20.0898,20.3372,3865700.0],["2007-03-13",20.2165,20.3553,19.7882,19.8123,3460200.0],["2007-03-14",19.8485,20.1381,19.6434,20.126,4814200.0],["2007-03-15",20.0476,20.3734,19.9269,20.2829,3911000.0],["2007-03-16",20.2708,20.307,20.0597,20.2226,3918600.0],["2007-03-19",20.4216,20.5845,20.307,20.5182,2893800.0],["2007-03-20",20.5725,20.6087,20.4458,20.5725,3296100.0],["2007-03-21",20.6328,20.8138,20.4518,20.7535,4061600.0],["2007-03-22",20.2407,20.8078,20.2407,20.7112,3793300.0],["2007-03-23",20.7535,21.1094,20.6871,21.0732,4282400.0],["2007-03-26",21.0732,21.2301,20.8922,21.2059,4108700.0],["2007-03-27",21.2059,21.2059,20.7716,20.8198,3637900.0],["2007-03-28",20.8198,20.844,20.5121,20.5544,3048700.0],["2007-03-29",20.6328,20.9888,20.5906,20.9465,4213600.0],["2007-03-30",21.0189,21.1155,20.7233,20.7595,2715000.0],["2007-04-02",20.7535,20.9707,20.7535,20.9043,2867600.0],["2007-04-03",21.0732,21.1999,20.8017,21.1094,2732100.0],["2007-04-04",21.1154,21.1818,20.9224,20.9526,2543500.0],["2007-04-05",21.0551,21.0612,20.7535,20.8319,2357400.0],["2007-04-09",20.9405,21.0068,20.7535,20.7716,3216800.0],["2007-04-10",20.7173,20.9284,20.5846,20.8922,4033300.0],["2007-04-11",20.8922,20.9646,20.4518,20.6871,4730000.0],["2007-04-12",21.1878,21.1878,20.5664,20.6087,4218600.0],["2007-04-13",20.9043,20.9043,20.4699,20.5001,3959600.0],["2007-04-16",20.5423,20.7836,20.5302,20.6931,3519500.0],["2007-04-17",20.7112,20.8078,20.6509,20.7897,3791800.0],["2007-04-18",20.7716,21.2663,20.7354,21.1275,3499300.0],["2007-04-19",21.4593,21.4593,20.85,20.9646,2405200.0],["2007-04-20",21.2783,21.2783,20.9888,21.025,3101200.0],["2007-04-23",21.2663,21.5498,21.224,21.4593,3373400.0],["2007-04-24",21.7127,21.9721,21.1637,21.2663,3376900.0],["2007-04-25",21.3568,21.5679,21.2663,21.3628,3063500.0],["2007-04-26",21.4714,21.5197,21.2964,21.3266,3436100.0],["2007-04-27",22.1772,23.0762,22.1712,23.0038,8203500.0],["2007-04-30",22.9374,22.9555,22.5272,22.5694,3941500.0],["2007-05-01",22.5332,22.9495,22.5211,22.6358,4610400.0],["2007-05-02",22.6237,22.8167,22.4849,22.7142,3433800.0],["2007-05-03",22.8529,23.0762,22.7443,23.0701,2359500.0],["2007-05-04",23.046,23.1667,22.8047,22.9253,2608700.0],["2007-05-07",22.9133,23.2149,22.9012,23.0762,1623800.0],["2007-05-08",23.046,23.0641,22.8529,22.9133,1901200.0],["2007-05-09",22.9495,23.2813,22.9072,23.1968,2039400.0],["2007-05-10",23.227,23.3235,23.0581,23.1606,3206400.0],["2007-05-11",23.2089,23.3657,23.1968,23.3657,2016200.0],["2007-05-14",23.3658,23.4985,23.2451,23.2934,2106600.0],["2007-05-15",23.3175,23.3658,22.9434,22.9676,2359800.0],["2007-05-16",23.0038,23.2813,22.8891,23.2149,1728000.0],["2007-05-17",23.1848,23.227,23.0641,23.1486,1259800.0],["2007-05-18",23.2149,23.3416,23.0219,23.3175,2461800.0],["2007-05-21",23.3477,23.5286,23.3477,23.4743,1839900.0],["2007-05-22",23.5286,23.7458,23.414,23.5648,1804500.0],["2007-05-23",23.6191,23.8786,23.595,23.7277,2125500.0],["2007-05-24",23.6191,23.8182,23.1908,23.2029,2544700.0],["2007-05-25",23.3537,23.6674,23.2873,23.4924,1411300.0],["2007-05-29",23.6855,23.7941,23.4743,23.7036,1674000.0],["2007-05-30",23.589,23.6915,23.5286,23.5648,3095300.0],["2007-05-31",23.5648,23.6255,23.4009,23.4738,3746300.0],["2007-06-01",23.7287,24.099,23.6134,24.099,3406900.0],["2007-06-04",24.2751,24.4936,23.9776,24.2569,3736000.0],["2007-06-05",24.7607,24.7607,23.9776,24.2022,2498500.0],["2007-06-06",24.2447,24.2811,24.0383,24.1415,2574800.0],["2007-06-07",23.9837,24.4268,23.5891,23.5952,3086700.0],["2007-06-08",23.5284,23.7409,23.2856,23.7409,2243300.0],["2007-06-11",23.6559,23.8441,23.4131,23.7591,2036200.0],["2007-06-12",23.7348,23.7712,23.3038,23.3038,2298200.0],["2007-06-13",23.3767,23.8016,23.2006,23.7834,2813800.0],["2007-06-14",23.7348,24.0444,23.6741,23.7469,1930600.0],["2007-06-15",23.838,24.0383,23.8016,23.9594,3192800.0],["2007-06-18",23.9776,24.099,23.8501,23.8866,1675700.0],["2007-06-19",23.8137,23.9655,23.6802,23.9351,1524200.0],["2007-06-20",24.0444,24.2326,23.7712,24.0019,2170100.0],["2007-06-21",23.9655,24.1415,23.753,24.1415,1700600.0],["2007-06-22",24.1597,24.1597,23.7469,23.7712,2675900.0],["2007-06-25",23.8259,23.9776,23.3402,23.4495,1838500.0],["2007-06-26",23.6013,23.9715,23.5648,23.6802,2515500.0],["2007-06-27",23.4859,23.6802,23.3038,23.5709,2646900.0],["2007-06-28",23.6073,23.9533,23.4799,23.7652,2126800.0],["2007-06-29",23.7894,23.9655,23.6013,23.7045,2216900.0],["2007-07-02",23.8866,24.1294,23.7105,24.1233,2093500.0],["2007-07-03",23.7652,24.2811,23.6559,24.1233,1316700.0],["2007-07-05",24.184,24.2447,23.8319,23.9412,1609800.0],["2007-07-06",24.008,24.1476,23.6741,24.0444,1771900.0],["2007-07-09",24.0687,24.1172,23.923,24.0262,2028800.0],["2007-07-10",23.8562,23.9655,23.2735,23.3706,3506600.0],["2007-07-11",23.3888,23.5527,23.3281,23.5102,1692300.0],["2007-07-12",23.4616,23.8926,23.3767,23.8926,2431100.0],["2007-07-13",23.9169,24.2204,23.7955,24.099,1334100.0],["2007-07-16",23.9716,24.1476,23.8684,23.9473,1368100.0],["2007-07-17",23.9108,24.1051,23.8441,23.9776,1600700.0],["2007-07-18",23.8562,23.9412,23.4799,23.9108,2600500.0],["2007-07-19",24.1172,24.2993,24.0019,24.1658,1855900.0],["2007-07-20",23.6923,24.5846,23.6316,24.008,4599500.0],["2007-07-23",23.7287,24.6939,23.7287,24.4632,3220600.0],["2007-07-24",23.9473,25.0035,23.9412,23.9898,2652800.0],["2007-07-25",24.2811,24.7425,23.6741,24.1051,2485500.0],["2007-07-26",24.3175,24.6393,22.6421,22.9517,6286400.0],["2007-07-27",22.7818,23.2492,22.539,22.6786,4538100.0],["2007-07-30",22.7636,22.8789,22.4783,22.7575,3361900.0],["2007-07-31",23.8259,24.791,22.9882,23.0853,7266900.0],["2007-08-01",23.5527,23.838,23.0246,23.4859,5128500.0],["2007-08-02",23.9655,23.9655,23.0974,23.4556,2712900.0],["2007-08-03",23.7955,23.838,22.9942,22.9942,3683100.0],["2007-08-06",23.2492,23.2492,22.5815,22.7757,4252700.0],["2007-08-07",23.2492,23.3342,22.2415,22.5754,4023500.0],["2007-08-08",22.6725,22.7939,21.6406,22.7514,7486700.0],["2007-08-09",22.8546,22.9457,21.3552,21.5374,8120200.0],["2007-08-10",21.4585,22.1019,20.7725,21.8773,6872400.0],["2007-08-13",21.8834,23.2067,21.8591,22.6118,5757100.0],["2007-08-14",22.5936,22.6422,22.0837,22.1262,2946700.0],["2007-08-15",22.0473,22.4236,21.3431,21.422,3354400.0],["2007-08-16",21.0517,21.6102,20.6025,21.4767,6360000.0],["2007-08-17",21.9198,22.4297,19.6677,21.853,4523500.0],["2007-08-20",21.9259,22.199,21.6527,22.0837,2398600.0],["2007-08-21",22.199,22.3933,21.9623,22.2354,1787900.0],["2007-08-22",22.3144,22.8668,22.2354,22.8061,2569000.0],["2007-08-23",22.8121,23.0307,22.46,22.6664,2197300.0],["2007-08-24",22.715,22.9578,22.5875,22.8182,2096000.0],["2007-08-27",22.7332,22.9639,22.5875,22.6118,1362300.0],["2007-08-28",22.4358,22.7454,22.0108,22.0291,2370600.0],["2007-08-29",22.114,22.8121,22.0655,22.8061,2242300.0],["2007-08-30",22.635,22.9099,22.5006,22.69,1277500.0],["2007-08-31",22.9893,23.1237,22.7389,23.0138,2190300.0],["2007-09-04",22.8488,23.2459,22.8488,23.1176,1876200.0],["2007-09-05",22.9099,22.9832,22.6778,22.7205,1792900.0],["2007-09-06",22.6778,23.1482,22.6778,23.0993,2038700.0],["2007-09-07",22.9893,23.0749,22.6044,22.6533,1726800.0],["2007-09-10",22.7205,22.9282,22.3356,22.5678,1542700.0],["2007-09-11",22.7816,22.9099,22.5495,22.8488,1187800.0],["2007-09-12",22.7999,22.9466,22.7205,22.7816,1454800.0],["2007-09-13",22.9832,23.1054,22.7389,22.7877,1611300.0],["2007-09-14",22.7816,22.7816,22.3723,22.5311,1783800.0],["2007-09-17",22.4517,22.7205,22.3845,22.6106,1493200.0],["2007-09-18",22.8488,23.1054,22.4761,23.0993,2416700.0],["2007-09-19",23.2398,23.8996,23.081,23.7713,2755600.0],["2007-09-20",23.753,23.9057,23.3559,23.4048,2368200.0],["2007-09-21",23.5819,23.5819,23.1054,23.2765,3398700.0],["2007-09-24",23.252,23.4048,23.0626,23.136,2279600.0],["2007-09-25",23.1176,23.307,22.9588,23.2581,2064300.0],["2007-09-26",23.3681,23.5636,23.2826,23.3925,1871000.0],["2007-09-27",23.4353,23.4475,22.9771,23.136,2024600.0],["2007-09-28",23.1604,23.2642,22.9282,23.0565,2390400.0],["2007-10-01",23.1237,23.4659,23.0565,23.3437,2115900.0],["2007-10-02",23.307,23.307,23.0077,23.252,1981500.0],["2007-10-03",23.0932,23.2704,23.0627,23.1482,2108400.0],["2007-10-04",23.3559,23.4109,23.1421,23.362,1370800.0],["2007-10-05",23.5392,23.5758,23.2337,23.4842,1889900.0],["2007-10-08",23.4842,23.6491,23.4475,23.5575,946600.0],["2007-10-09",23.6003,23.753,23.4964,23.698,1353200.0],["2007-10-10",23.6675,23.8935,23.4292,23.4842,2067200.0],["2007-10-11",23.4842,24.0951,23.3742,23.472,1882800.0],["2007-10-12",23.4414,23.6125,23.2459,23.5453,1664600.0],["2007-10-15",23.6003,23.6858,23.2887,23.3987,1440200.0],["2007-10-16",23.3925,23.4414,22.9221,23.081,2103000.0],["2007-10-17",23.3009,23.4048,23.0016,23.2215,1626800.0],["2007-10-18",23.1604,23.3864,23.0382,23.2826,2120000.0],["2007-10-19",23.1054,23.4658,23.0993,23.2276,3599900.0],["2007-10-22",23.0626,23.3437,22.9832,23.197,2257100.0],["2007-10-23",23.2826,23.5331,23.1054,23.4109,2187400.0],["2007-10-24",23.4109,23.6919,23.1604,23.6797,2509300.0],["2007-10-25",23.7897,23.8446,23.0749,23.8446,3280100.0],["2007-10-26",22.9405,22.9405,20.8816,21.9996,12787000.0],["2007-10-29",22.1524,22.4639,22.0057,22.2318,4334100.0],["2007-10-30",22.1401,22.2012,21.853,21.9019,3759000.0],["2007-10-31",22.0241,22.2745,21.7369,22.2318,4016500.0],["2007-11-01",22.2379,22.4212,21.6881,21.743,4266100.0],["2007-11-02",21.743,22.0607,21.6086,21.9263,2460900.0],["2007-11-05",21.9141,21.9935,21.6086,21.853,2916200.0],["2007-11-06",21.7675,21.9385,21.407,21.8408,2168700.0],["2007-11-07",21.7919,21.7919,21.0038,21.0405,2718900.0],["2007-11-08",21.0588,21.3704,20.9061,21.2115,3328400.0],["2007-11-09",20.8877,21.0405,20.4173,20.4601,8072300.0],["2007-11-12",20.399,20.9794,20.3073,20.5578,4210300.0],["2007-11-13",20.6922,21.4742,20.6922,21.4498,3967800.0],["2007-11-14",21.5353,21.8835,21.1993,21.2421,4314100.0],["2007-11-15",21.1138,21.3704,20.8816,21.0343,3729700.0],["2007-11-16",21.1321,21.2054,20.79,20.9855,3666300.0],["2007-11-19",20.8938,21.0405,20.7106,20.7533,3832900.0],["2007-11-20",20.8266,20.9244,20.3623,20.6922,6868700.0],["2007-11-21",20.5639,20.8694,20.4356,20.6372,3585400.0],["2007-11-23",20.735,20.9672,20.6678,20.79,1307200.0],["2007-11-26",20.8327,21.1138,20.4723,20.509,3485500.0],["2007-11-27",20.6556,20.9977,20.4356,20.9794,4426000.0],["2007-11-28",21.0955,21.4803,20.8816,21.2848,3652800.0],["2007-11-29",21.3217,21.4632,20.6881,20.7681,4025600.0],["2007-11-30",20.9773,21.2664,20.9157,21.1126,3000200.0],["2007-12-03",21.334,21.334,21.0265,21.1433,1930100.0],["2007-12-04",21.1126,21.3279,20.9465,20.9773,2194300.0],["2007-12-05",21.211,21.211,20.682,20.8419,2613600.0],["2007-12-06",20.7681,21.3279,20.7681,21.2971,1631300.0],["2007-12-07",21.291,21.5494,21.0757,21.1741,1725800.0],["2007-12-10",21.1926,21.6601,21.131,21.5863,2565200.0],["2007-12-11",21.574,21.617,21.1495,21.1495,2249100.0],["2007-12-12",21.7831,21.8385,21.168,21.3648,3572200.0],["2007-12-13",21.3033,21.3033,20.7927,20.9895,3143000.0],["2007-12-14",20.7312,20.9526,20.4359,20.4667,2605900.0],["2007-12-17",20.3559,20.4544,20.0545,20.2329,3049200.0],["2007-12-18",20.3375,21.0757,20.3375,20.8112,3615100.0],["2007-12-19",21.0142,21.0142,20.2021,20.2821,3276500.0],["2007-12-20",20.4113,20.4728,20.2391,20.3744,3924900.0],["2007-12-21",20.5712,20.7373,20.2575,20.7189,5097200.0],["2007-12-24",20.6943,20.9219,20.5897,20.7866,894900.0],["2007-12-26",20.5405,20.8481,20.4544,20.725,1409800.0],["2007-12-27",20.5589,20.6328,20.4421,20.4913,1442900.0],["2007-12-28",20.5343,20.6266,20.3067,20.4359,1961100.0],["2007-12-31",20.3313,20.3498,20.0299,20.0976,2660300.0],["2008-01-02",20.2391,20.2575,19.7777,19.8453,3059700.0],["2008-01-03",19.8699,20.0853,19.5439,19.8453,3201900.0],["2008-01-04",19.8761,20.0422,19.0087,19.101,6205700.0],["2008-01-07",19.181,19.8207,19.181,19.4209,5026800.0],["2008-01-08",19.5008,19.71,19.3101,19.5193,4873900.0],["2008-01-09",19.3594,19.5316,18.9841,19.1687,4505400.0],["2008-01-10",19.0641,19.5993,19.0026,19.4639,3605400.0],["2008-01-11",19.2609,19.3594,19.1625,19.2117,4531300.0],["2008-01-14",19.3286,20.0422,19.2056,19.8515,3902000.0],["2008-01-15",19.6423,19.833,19.4209,19.5685,4136000.0],["2008-01-16",19.4455,19.6239,19.2425,19.4455,4115600.0],["2008-01-17",19.4393,19.6792,18.8242,18.8365,3433900.0],["2008-01-18",18.9287,18.9841,18.3812,18.4428,5180000.0],["2008-01-22",17.5446,18.1905,16.9602,17.9322,5603200.0],["2008-01-23",17.44,18.7934,17.2493,18.775,6353300.0],["2008-01-24",18.7257,19.0149,18.3259,18.9041,6013200.0],["2008-01-25",19.1133,19.1994,18.818,19.0395,3707300.0],["2008-01-28",18.8549,19.3471,18.8549,19.2794,2787300.0],["2008-01-29",19.3594,19.4332,19.2302,19.3717,2324900.0],["2008-01-30",19.2855,19.8023,19.2486,19.4209,3001300.0],["2008-01-31",19.1564,20.0606,19.0641,19.9376,4585300.0],["2008-02-01",19.9684,20.4421,19.9192,20.3867,3069900.0],["2008-02-04",20.3928,20.5774,20.1591,20.5343,2736400.0],["2008-02-05",20.2144,20.3498,19.8207,19.8269,4316700.0],["2008-02-06",19.9253,20.1898,19.8084,20.0053,4584500.0],["2008-02-07",19.9376,20.0483,19.63,19.8576,4212400.0],["2008-02-08",19.7162,20.2206,19.6731,20.0914,4212100.0],["2008-02-11",20.1283,20.1283,19.63,19.7838,3008000.0],["2008-02-12",19.8392,20.4851,19.8392,20.3805,3132800.0],["2008-02-13",20.9096,21.0019,20.5343,20.9403,4336900.0],["2008-02-14",21.1187,21.2418,20.8112,20.8604,3757200.0],["2008-02-15",20.7619,20.8235,20.4113,20.6143,2943800.0],["2008-02-19",20.8112,21.0019,20.6143,20.8112,2572300.0],["2008-02-20",20.6697,20.9219,20.5159,20.8481,2234200.0],["2008-02-21",20.965,20.965,20.5036,20.5466,2616000.0],["2008-02-22",20.6081,20.8665,20.3559,20.8419,2289300.0],["2008-02-25",20.8911,21.1003,20.6758,21.0695,4048000.0],["2008-02-26",21.008,21.3094,20.9588,21.1864,3170500.0],["2008-02-27",21.1926,21.2787,20.8727,20.9588,4009400.0],["2008-02-28",20.8235,20.9219,20.7127,20.8112,3339200.0],["2008-02-29",20.7496,20.7496,20.1468,20.196,3119000.0],["2008-03-03",20.2083,20.4236,20.0791,20.3682,2913700.0],["2008-03-04",20.2206,20.4667,20.1591,20.319,3279400.0],["2008-03-05",20.2698,20.8235,20.2698,20.8235,4160700.0],["2008-03-06",20.8297,20.8979,20.1847,20.2343,4212600.0],["2008-03-07",20.1165,20.3956,19.9987,20.1723,4597100.0],["2008-03-10",20.1537,20.4018,20.1537,20.2033,4282500.0],["2008-03-11",20.6188,20.9971,20.3584,20.7552,3674700.0],["2008-03-12",20.8359,21.0839,20.78,20.8979,3769900.0],["2008-03-13",20.8359,20.8545,20.501,20.7366,4541700.0],["2008-03-14",20.9103,20.9723,19.8065,20.1413,6238400.0],["2008-03-17",19.9305,20.7056,19.7755,20.501,5029600.0],["2008-03-18",20.8483,21.1645,20.656,21.1459,5730800.0],["2008-03-19",21.2079,21.3692,20.4948,20.501,3941000.0],["2008-03-20",20.563,20.7056,20.315,20.6622,4458600.0],["2008-03-24",20.7738,21.0343,20.6622,20.9351,3013300.0],["2008-03-25",20.9847,21.2885,20.8917,21.2451,3322200.0],["2008-03-26",21.1769,21.394,21.0591,21.363,3863400.0],["2008-03-27",21.3754,21.4808,20.8731,20.9475,2657900.0],["2008-03-28",21.1149,21.1893,20.9413,20.9909,2103300.0],["2008-03-31",20.9537,21.0343,20.6188,20.8111,4043800.0],["2008-04-01",20.9537,21.3195,20.8979,21.2761,3558000.0],["2008-04-02",21.3568,21.642,21.2699,21.5366,3123000.0],["2008-04-03",21.5366,21.6296,21.3444,21.5676,2127200.0],["2008-04-04",21.6296,21.6854,21.2947,21.5986,2035100.0],["2008-04-07",21.6916,21.6916,21.4498,21.6172,1805400.0],["2008-04-08",21.5056,21.673,21.394,21.5924,1923900.0],["2008-04-09",21.642,21.6792,21.1583,21.2637,2127700.0],["2008-04-10",21.2265,21.2699,21.0095,21.1893,1969300.0],["2008-04-11",20.8483,21.1335,20.8049,20.9599,2839400.0],["2008-04-14",20.9103,21.1893,20.6684,21.0281,1304600.0],["2008-04-15",21.0901,21.3009,21.0157,21.0777,2162200.0],["2008-04-16",21.2948,21.7226,21.2699,21.7226,3810600.0],["2008-04-17",21.6978,21.735,21.4994,21.642,1874500.0],["2008-04-18",21.8839,22.2683,21.8094,22.1753,2952400.0],["2008-04-21",22.1009,22.1691,21.8528,21.9645,2180200.0],["2008-04-22",21.9149,21.9707,21.6358,21.766,1511600.0],["2008-04-23",21.8901,22.0017,21.6916,21.8963,1580500.0],["2008-04-24",21.9707,22.1133,21.7164,21.9211,2580800.0],["2008-04-25",21.9955,22.0761,21.7846,21.9893,2260400.0],["2008-04-28",22.0699,22.1815,21.859,21.9335,1896400.0],["2008-04-29",22.1877,22.4234,22.0637,22.1443,2162600.0],["2008-04-30",22.2311,22.7272,22.2125,22.3861,3355100.0],["2008-05-01",22.3986,22.876,22.3986,22.6838,3143800.0],["2008-05-02",22.752,22.9195,22.5164,22.721,1695500.0],["2008-05-05",22.7582,22.7582,22.4296,22.473,2027200.0],["2008-05-06",22.4792,22.6032,22.2063,22.5908,2296200.0],["2008-05-07",22.6466,22.8946,22.4978,22.4978,3188000.0],["2008-05-08",22.6032,22.8946,22.5102,22.7396,2141400.0],["2008-05-09",22.721,22.721,22.3241,22.5908,1911500.0],["2008-05-12",22.6962,22.8822,22.4854,22.8822,1139900.0],["2008-05-13",22.8822,23.0435,22.6528,22.8264,1487500.0],["2008-05-14",22.9691,23.3039,22.8264,23.1985,2017900.0],["2008-05-15",23.1365,23.2481,23.0311,23.2419,2144600.0],["2008-05-16",23.2543,23.3473,22.9504,23.2109,1567500.0],["2008-05-19",23.1303,23.1365,22.6962,22.7954,2696500.0],["2008-05-20",22.7334,22.8884,22.6466,22.8202,1953800.0],["2008-05-21",22.7954,22.9815,22.5846,22.7272,2967600.0],["2008-05-22",22.7954,23.0745,22.6838,22.9442,1712000.0],["2008-05-23",22.8822,23.1303,22.6528,22.9566,3301900.0],["2008-05-27",22.9195,23.2853,22.7892,23.1923,6260900.0],["2008-05-28",23.1675,23.3039,23.0311,23.1799,1968800.0],["2008-05-29",23.2548,23.6109,22.9738,23.4297,4639200.0],["2008-05-30",23.4297,23.7358,23.3798,23.6921,4608900.0],["2008-06-02",23.6046,23.7358,23.436,23.5859,4412600.0],["2008-06-03",23.6858,23.8295,23.5234,23.6733,5357800.0],["2008-06-04",23.6421,24.0481,23.5984,23.7545,4476000.0],["2008-06-05",23.7483,24.0731,23.6296,24.0419,4697700.0],["2008-06-06",23.8982,23.8982,23.5297,23.5547,4799900.0],["2008-06-09",23.6171,24.0169,23.6171,23.867,5955900.0],["2008-06-10",23.7795,24.1418,23.6671,23.9294,5204500.0],["2008-06-11",23.7421,23.892,23.055,23.08,6657400.0],["2008-06-12",23.08,23.8732,23.08,23.6484,4897400.0],["2008-06-13",23.7795,24.4229,23.5609,24.3979,5825700.0],["2008-06-16",24.1043,24.2293,23.8108,24.0294,4595500.0],["2008-06-17",24.173,24.3917,24.0169,24.0793,4626500.0],["2008-06-18",23.892,24.4729,23.892,24.3292,5784100.0],["2008-06-19",24.3292,24.5166,24.0918,24.4229,4401000.0],["2008-06-20",24.4541,24.4604,23.8482,23.9232,3855000.0],["2008-06-23",24.1231,24.2792,23.6609,24.0981,6503000.0],["2008-06-24",24.0231,24.2293,23.6671,23.7608,6532200.0],["2008-06-25",24.0044,24.3542,23.9919,24.1731,6599400.0],["2008-06-26",23.8357,23.9857,23.2986,23.3485,2960700.0],["2008-06-27",23.3236,23.5359,23.1299,23.2611,4267000.0],["2008-06-30",23.2923,23.7358,23.1549,23.5547,7101700.0],["2008-07-01",23.1362,23.2299,22.8301,23.1487,4840600.0],["2008-07-02",23.2674,23.3236,22.6615,22.7052,3651700.0],["2008-07-03",22.8176,23.0487,22.6802,22.7739,2697300.0],["2008-07-07",22.9113,22.9113,22.1742,22.4991,3769600.0],["2008-07-08",22.4741,22.8551,22.3179,22.8239,3228600.0],["2008-07-09",22.8239,23.1612,22.6302,22.7926,3325900.0],["2008-07-10",22.8426,23.1424,22.6927,23.0924,3439900.0],["2008-07-11",22.8613,23.0862,22.6427,22.8676,3661000.0],["2008-07-14",22.3304,22.6864,21.2685,21.5434,10344400.0],["2008-07-15",21.7932,21.8182,20.825,21.662,9784000.0],["2008-07-16",21.6558,22.0805,21.4372,22.0368,5112900.0],["2008-07-17",21.9556,22.2492,21.6808,22.2117,4970400.0],["2008-07-18",22.0431,22.2367,21.7995,22.1805,5009400.0],["2008-07-21",22.1555,22.574,22.0806,22.4054,3704300.0],["2008-07-22",22.168,22.9363,22.168,22.8364,4008800.0],["2008-07-23",22.9113,23.08,22.6989,22.955,4609900.0],["2008-07-24",22.8738,23.0612,22.4803,22.5053,3489000.0],["2008-07-25",22.5178,22.6302,22.2742,22.3304,2951600.0],["2008-07-28",22.2679,22.2679,21.737,21.9057,6444100.0],["2008-07-29",22.4866,22.7364,21.837,22.4366,3438600.0],["2008-07-30",22.5303,22.5865,22.1805,22.3616,3122800.0],["2008-07-31",22.4054,22.524,22.1555,22.1992,3414100.0],["2008-08-01",22.4991,22.4991,22.093,22.2804,3437300.0],["2008-08-04",22.2305,22.6989,22.2055,22.4803,4059600.0],["2008-08-05",22.6302,22.9051,22.3304,22.624,3500000.0],["2008-08-06",22.5615,22.5615,21.812,22.0743,4989800.0],["2008-08-07",21.9369,22.1243,21.7557,21.8682,3841100.0],["2008-08-08",21.8807,22.5115,21.8682,22.4928,3252000.0],["2008-08-11",22.3491,22.9425,22.2804,22.5553,3045200.0],["2008-08-12",22.6615,22.6615,21.9369,22.0993,3161300.0],["2008-08-13",22.0306,22.2617,21.8619,21.9993,2421900.0],["2008-08-14",21.8932,22.2867,21.3685,21.6183,4289100.0],["2008-08-15",21.5121,21.8182,21.3935,21.7245,3824800.0],["2008-08-18",21.8619,22.0431,21.7433,21.8494,2246700.0],["2008-08-19",21.7557,21.9306,21.4309,21.5121,2566400.0],["2008-08-20",21.5933,21.7058,21.3622,21.6246,2335500.0],["2008-08-21",21.6433,21.7183,20.9875,21.662,2217500.0],["2008-08-22",21.7995,22.093,21.7995,21.9869,1592600.0],["2008-08-25",21.9057,21.9994,21.6683,21.6995,2230800.0],["2008-08-26",21.5559,21.8494,21.3248,21.762,2213500.0],["2008-08-27",21.6808,21.9306,21.6308,21.7995,1683700.0],["2008-08-28",21.8561,22.2779,21.8561,22.2023,1764300.0],["2008-08-29",22.1331,22.3282,22.0576,22.1457,1954800.0],["2008-09-02",22.2905,22.857,22.1331,22.2653,2466000.0],["2008-09-03",22.2149,22.2212,21.9128,22.0387,4714600.0],["2008-09-04",21.9317,22.089,21.5791,21.5791,3570800.0],["2008-09-05",21.4532,22.0135,21.4092,21.9631,3576800.0],["2008-09-08",22.366,22.6052,21.9883,22.2527,3280200.0],["2008-09-09",22.3031,22.4038,21.6547,21.6673,2378800.0],["2008-09-10",21.8939,22.0702,21.5099,21.8939,2692400.0],["2008-09-11",21.7806,22.045,21.5288,22.0261,2636300.0],["2008-09-12",21.938,22.3157,21.768,22.2338,2916000.0],["2008-09-15",21.875,22.3471,21.705,21.9002,2797400.0],["2008-09-16",21.6295,21.9317,20.9497,21.7554,5016300.0],["2008-09-17",21.3903,21.7176,20.8993,21.3148,4671900.0],["2008-09-18",21.4721,21.705,20.9748,21.4595,5312500.0],["2008-09-19",22.1583,22.7626,21.0818,21.9757,4278800.0],["2008-09-22",21.938,22.1268,21.5603,21.661,2730200.0],["2008-09-23",21.6547,21.6547,20.6853,20.7797,3868300.0],["2008-09-24",20.893,20.9937,20.3957,20.6853,2547600.0],["2008-09-25",21.0252,21.2014,20.7797,21.0126,2366900.0],["2008-09-26",20.7608,21.0126,20.4209,20.956,2461900.0],["2008-09-29",20.8049,21.0441,19.5459,19.8291,4713900.0],["2008-09-30",20.1754,20.2005,19.6403,19.8228,5263200.0],["2008-10-01",19.7788,19.8291,19.1997,19.5396,5193700.0],["2008-10-02",19.3885,20.0809,19.1933,19.8795,5871600.0],["2008-10-03",20.2194,21.0441,20.2006,20.2761,6597000.0],["2008-10-06",20.0558,20.3894,18.9541,19.7599,5736000.0],["2008-10-07",20.0054,20.0747,18.7275,18.7464,4531400.0],["2008-10-08",18.438,19.2122,18.054,18.2302,6545400.0],["2008-10-09",18.3687,18.7024,17.2041,17.2041,6106500.0],["2008-10-10",16.6187,17.607,15.429,16.2158,10187300.0],["2008-10-13",17.8588,19.2059,17.1727,19.1304,7627700.0],["2008-10-14",20.5468,20.7545,18.8345,19.5648,7530100.0],["2008-10-15",19.5144,19.5144,18.5765,18.9227,6556300.0],["2008-10-16",18.9101,20.3516,17.9847,18.8157,7184400.0],["2008-10-17",18.4443,19.5774,18.161,18.7464,4907500.0],["2008-10-20",19.0423,20.0998,18.7527,19.9865,4408400.0],["2008-10-21",19.8291,19.9236,19.1682,19.2626,3023200.0],["2008-10-22",18.9227,19.2374,18.1799,18.4757,5316300.0],["2008-10-23",18.5953,19.3067,17.5126,18.4002,5609700.0],["2008-10-24",17.2986,18.2554,16.9964,17.7077,3630900.0],["2008-10-27",17.5504,17.8085,16.8139,16.8139,3587200.0],["2008-10-28",17.3112,18.161,16.455,18.1484,4913000.0],["2008-10-29",17.9155,19.804,17.9155,18.6331,6246800.0],["2008-10-30",19.5081,19.9488,18.9604,19.7914,4033200.0],["2008-10-31",19.8229,20.2257,19.143,19.6592,4296700.0],["2008-11-03",19.6403,19.9236,19.2374,19.4326,2722700.0],["2008-11-04",19.9047,20.6475,19.7788,20.6097,3998600.0],["2008-11-05",20.3705,20.5657,19.5018,19.6466,3960600.0],["2008-11-06",19.2248,19.9425,18.4443,18.589,5402100.0],["2008-11-07",18.759,19.2563,18.5576,19.2563,5938700.0],["2008-11-10",19.3885,19.8858,19.0675,19.313,3226000.0],["2008-11-11",19.0863,19.4326,18.4191,19.0486,3227700.0],["2008-11-12",18.7338,18.9982,18.3121,18.4065,3667700.0],["2008-11-13",18.482,19.7284,17.7392,19.7221,6246800.0],["2008-11-14",19.5333,20.5971,19.3381,19.6403,5708500.0],["2008-11-17",19.4326,19.4326,18.6331,18.9038,5918200.0],["2008-11-18",18.9038,19.7599,18.7149,19.7599,5520400.0],["2008-11-19",19.7347,19.8921,18.6835,18.7149,5413500.0],["2008-11-20",18.5387,19.4389,18.054,18.2554,7576100.0],["2008-11-21",18.6016,18.7464,17.6259,18.6898,7714300.0],["2008-11-24",19.0486,19.4137,18.5387,19.1178,5556000.0],["2008-11-25",19.4892,19.8103,18.0666,18.8408,6732700.0],["2008-11-26",18.4152,18.7392,17.5386,18.0214,7414800.0],["2008-11-28",17.9706,18.6058,17.9706,18.5486,1980900.0],["2008-12-01",18.4279,18.4279,17.456,17.5069,5430700.0],["2008-12-02",18.0404,18.1993,17.5704,18.0277,4776700.0],["2008-12-03",17.888,19.0187,17.7991,18.8599,7092700.0],["2008-12-04",18.574,19.2093,18.4152,18.6439,4774600.0],["2008-12-05",18.2374,18.898,17.7673,18.8662,4725000.0],["2008-12-08",19.0568,19.4888,18.8091,19.1711,3372600.0],["2008-12-09",19.2347,19.6285,18.9679,19.1521,3860500.0],["2008-12-10",19.2855,19.4507,18.5931,19.222,5445900.0],["2008-12-11",19.0759,19.3427,18.6312,18.7138,3203000.0],["2008-12-12",18.3835,19.0441,18.1484,18.9996,2988300.0],["2008-12-15",19.6984,19.6984,18.8662,19.1648,2690700.0],["2008-12-16",19.33,20.3844,19.0441,20.1494,4500700.0],["2008-12-17",19.9715,20.2574,19.5713,19.9588,3603300.0],["2008-12-18",20.1176,20.448,19.5841,19.8445,3088600.0],["2008-12-19",20.791,20.791,19.7619,19.8254,4234500.0],["2008-12-22",19.6476,20.0351,19.5841,20.0033,2444200.0],["2008-12-23",20.1304,20.3146,19.349,19.5142,2466600.0],["2008-12-24",19.6857,19.781,19.4316,19.6285,611000.0],["2008-12-26",19.7365,19.9334,19.4888,19.6666,799200.0],["2008-12-29",19.692,19.692,19.3808,19.5841,1452100.0],["2008-12-30",19.7238,20.6068,19.6476,20.6068,4204400.0],["2008-12-31",20.3527,21.1531,20.3527,21.0514,3970600.0],["2009-01-02",21.026,21.5723,20.791,21.458,3451500.0],["2009-01-05",21.4072,21.585,21.2039,21.3246,3217800.0],["2009-01-06",21.4897,21.5914,20.8863,21.0133,3423200.0],["2009-01-07",20.9053,21.0006,20.5941,20.6893,4711900.0],["2009-01-08",20.5623,21.1276,20.4035,21.0768,3164000.0],["2009-01-09",21.1975,21.3817,20.7211,20.791,3080900.0],["2009-01-12",20.7846,20.8037,20.4353,20.6703,2892600.0],["2009-01-13",20.6449,20.6639,20.3527,20.5305,3669200.0],["2009-01-14",20.3273,20.4162,19.6984,19.9652,4010700.0],["2009-01-15",19.4697,20.5877,19.3744,20.575,5364200.0],["2009-01-16",20.8227,20.8227,20.124,20.575,6339200.0],["2009-01-20",20.3336,20.6258,19.9588,20.0351,4018800.0],["2009-01-21",20.2765,20.8037,19.9588,20.7338,4354700.0],["2009-01-22",20.4734,20.8164,19.8445,20.6893,4276000.0],["2009-01-23",20.3336,20.7275,20.0478,20.3781,3906700.0],["2009-01-26",20.3908,21.007,20.3273,20.6957,3791400.0],["2009-01-27",20.8418,20.9625,20.6004,20.7973,3320700.0],["2009-01-28",21.115,21.2166,20.6512,20.8609,3797300.0],["2009-01-29",20.7465,20.8291,20.0986,20.2066,4323100.0],["2009-01-30",20.3654,20.3908,19.692,19.8127,4091200.0],["2009-02-02",19.6158,19.7937,18.9933,19.222,5782100.0],["2009-02-03",19.3744,19.5332,18.9298,19.4634,4219500.0],["2009-02-04",19.5841,19.7873,18.9933,19.0568,4782500.0],["2009-02-05",18.9298,19.0695,18.5105,18.7265,6078400.0],["2009-02-06",18.6947,18.9806,18.6185,18.898,4393700.0],["2009-02-09",18.8535,19.0695,18.4216,18.7392,4467000.0],["2009-02-10",18.6185,18.7392,17.9706,17.9769,5109200.0],["2009-02-11",18.104,18.4406,17.9896,18.0722,4651700.0],["2009-02-12",18.8091,18.8091,17.5323,18.5867,7121000.0],["2009-02-13",18.3962,18.8662,18.3771,18.6122,4480000.0],["2009-02-17",18.1611,18.5169,17.6847,18.1866,5140300.0],["2009-02-18",18.1866,18.4406,18.0405,18.1294,4861300.0],["2009-02-19",18.2501,18.3708,17.9833,18.0405,3084600.0],["2009-02-20",17.7927,18.3009,17.7864,18.1484,5185700.0],["2009-02-23",18.3199,18.3771,17.437,17.4942,5316700.0],["2009-02-24",17.6085,18.1294,17.2845,18.0468,6275300.0],["2009-02-25",18.0468,18.231,17.6085,17.7673,4387200.0],["2009-02-26",17.9134,17.9579,17.3735,17.3989,3501100.0],["2009-02-27",17.2401,17.3481,16.5667,17.1511,7556400.0],["2009-03-02",16.8208,17.0432,16.3825,16.3952,6955200.0],["2009-03-03",16.1983,16.7001,15.8807,16.0522,6898100.0],["2009-03-04",16.2173,16.338,15.5631,15.6329,7635900.0],["2009-03-05",15.5172,15.6008,14.9259,15.0416,6551900.0],["2009-03-06",15.1573,15.5365,14.6687,14.9516,5928100.0],["2009-03-09",14.8294,14.9451,14.2059,14.2895,6210800.0],["2009-03-10",14.3988,14.8294,14.3281,14.688,6985600.0],["2009-03-11",14.8166,15.2473,14.6045,15.0287,5035100.0],["2009-03-12",14.9387,15.7936,14.9387,15.6844,4541200.0],["2009-03-13",15.7808,15.8579,15.318,15.4722,3517100.0],["2009-03-16",15.6651,15.8708,15.363,15.4337,4045500.0],["2009-03-17",15.4722,16.1022,15.363,16.1022,4863000.0],["2009-03-18",16.0379,16.5843,15.7101,16.2307,4725400.0],["2009-03-19",16.6743,16.8221,16.5007,16.6229,4455500.0],["2009-03-20",16.7,16.9893,16.115,16.1408,5309000.0],["2009-03-23",16.43,16.7128,16.3015,16.6486,4310100.0],["2009-03-24",16.5136,16.7578,16.3979,16.565,2769400.0],["2009-03-25",16.655,17.0342,16.2757,16.5457,4778000.0],["2009-03-26",16.655,17.1178,16.3914,17.0985,5186100.0],["2009-03-27",16.9121,16.925,16.5907,16.6486,2947400.0],["2009-03-30",16.3657,16.5007,16.1215,16.2757,3721700.0],["2009-03-31",16.4429,16.7128,16.2565,16.4557,4107800.0],["2009-04-01",16.2757,16.6743,16.1022,16.4493,4848600.0],["2009-04-02",16.7964,17.195,16.5136,16.8221,5106900.0],["2009-04-03",16.8543,17.0342,16.5329,16.9892,5570400.0],["2009-04-06",16.8671,17.1564,16.5714,17.0921,2739200.0],["2009-04-07",16.8028,16.9314,16.5714,16.6936,2588400.0],["2009-04-08",16.7257,16.7836,16.5457,16.7,2482700.0],["2009-04-09",17.0792,17.6128,16.6743,16.8735,3523500.0],["2009-04-13",16.8093,17.2078,16.7321,17.0985,2799300.0],["2009-04-14",16.9121,17.2528,16.88,17.15,2948000.0],["2009-04-15",17.105,17.3364,17.0985,17.3235,2950000.0],["2009-04-16",17.3492,17.4328,16.97,17.2528,3319100.0],["2009-04-17",17.3299,17.7285,17.2528,17.6642,4439300.0],["2009-04-20",17.4392,17.6771,17.3235,17.6128,3859800.0],["2009-04-21",17.5613,17.812,17.5228,17.722,3439700.0],["2009-04-22",17.5421,17.6642,17.2978,17.3878,3609200.0],["2009-04-23",17.3492,17.3492,16.8736,17.1435,4121600.0],["2009-04-24",17.2464,17.4135,17.0535,17.2849,3263300.0],["2009-04-27",17.1307,17.5935,17.0085,17.0985,4360400.0],["2009-04-28",16.9764,17.5485,16.9571,17.3428,3979200.0],["2009-04-29",17.3557,17.992,17.0792,17.3171,6568100.0],["2009-04-30",17.5035,17.6256,16.9828,17.1435,4928100.0],["2009-05-01",17.0985,17.2721,16.7193,16.8221,6568400.0],["2009-05-04",16.9764,17.3235,16.8543,17.2464,4752000.0],["2009-05-05",17.1564,17.3171,17.105,17.2785,5062300.0],["2009-05-06",17.4328,17.4328,17.1821,17.3235,4745000.0],["2009-05-07",17.6513,17.6513,16.97,17.1307,5032300.0],["2009-05-08",17.3235,17.6449,17.1949,17.3556,4393500.0],["2009-05-11",17.1949,17.3492,17.1114,17.2657,3015000.0],["2009-05-12",17.3621,17.3621,17.0985,17.2785,3155200.0],["2009-05-13",17.0985,17.3235,17.0343,17.0985,2825400.0],["2009-05-14",17.0535,17.5163,17.0535,17.3878,3828600.0],["2009-05-15",17.3428,17.4906,17.1114,17.2464,3864600.0],["2009-05-18",17.3621,17.9213,17.2592,17.9084,3982400.0],["2009-05-19",18.4356,18.5641,18.0177,18.3584,5018600.0],["2009-05-20",18.5127,18.5641,18.1784,18.1913,4218300.0],["2009-05-21",18.1334,18.577,17.9149,18.0949,2966700.0],["2009-05-22",18.1527,18.3391,18.0306,18.1463,2500100.0],["2009-05-26",18.172,18.5127,17.8506,18.2877,3868600.0],["2009-05-27",18.3263,18.4548,17.9984,18.0242,3798900.0],["2009-05-28",18.18,18.258,17.7124,17.9592,4491900.0],["2009-05-29",18.0761,18.1671,17.7319,17.9202,4212900.0],["2009-06-01",18.1411,18.7711,18.1216,18.7581,4579400.0],["2009-06-02",18.5893,18.8361,18.5503,18.6607,3544500.0],["2009-06-03",18.5113,18.6737,18.3879,18.6347,3045500.0],["2009-06-04",18.6607,18.7646,18.4269,18.5048,3191700.0],["2009-06-05",18.6087,18.7256,18.3164,18.3684,3476200.0],["2009-06-08",18.3424,18.3619,17.9202,18.1606,3505000.0],["2009-06-09",18.1995,18.2255,17.9462,18.0761,2416500.0],["2009-06-10",18.1865,18.3165,18.0566,18.258,3048000.0],["2009-06-11",18.31,18.7581,18.2905,18.5503,2445000.0],["2009-06-12",18.4983,18.6217,18.31,18.5763,2111500.0],["2009-06-15",18.4269,18.5633,18.1281,18.271,2788500.0],["2009-06-16",18.31,18.31,17.8878,18.0112,3194900.0],["2009-06-17",18.1021,18.4139,18.0112,18.1995,3899200.0],["2009-06-18",18.2905,18.5633,18.1216,18.3749,3026400.0],["2009-06-19",18.5373,18.6477,18.245,18.3294,3963800.0],["2009-06-22",18.2515,18.5113,17.8683,17.9397,2967400.0],["2009-06-23",17.9592,18.0566,17.6215,17.6409,3105600.0],["2009-06-24",17.7384,18.1086,17.6474,17.9462,3467800.0],["2009-06-25",17.8618,18.4788,17.7514,18.3944,3400800.0],["2009-06-26",18.31,18.4528,18.1086,18.3554,6480800.0],["2009-06-29",18.3814,18.5698,18.31,18.5243,3390100.0],["2009-06-30",18.5763,18.5763,18.1736,18.2905,2818600.0],["2009-07-01",18.3554,18.5308,18.167,18.206,3293300.0],["2009-07-02",18.0566,18.1736,17.7773,17.7968,2411200.0],["2009-07-06",17.7319,18.0177,17.602,17.7514,3259700.0],["2009-07-07",17.7449,17.7644,17.4461,17.4656,2446500.0],["2009-07-08",17.4981,17.537,17.0889,17.2642,4397100.0],["2009-07-09",17.3357,17.4721,17.1928,17.3941,3006500.0],["2009-07-10",17.3227,17.4981,17.2382,17.4526,2334800.0],["2009-07-13",17.5305,17.6669,17.4266,17.6474,2905100.0],["2009-07-14",17.7254,17.7579,17.563,17.7384,3002800.0],["2009-07-15",17.9202,18.0371,17.7514,17.9982,2379400.0],["2009-07-16",17.9787,18.3814,17.9073,18.3359,2521800.0],["2009-07-17",18.297,18.3164,18.0631,18.245,2572300.0],["2009-07-20",18.3554,18.4009,18.2125,18.3424,2321700.0],["2009-07-21",18.4918,18.6152,18.1216,18.245,2476600.0],["2009-07-22",18.1281,18.9205,18.1281,18.7321,4620100.0],["2009-07-23",18.7776,19.2582,18.6087,19.1738,4737500.0],["2009-07-24",19.0374,19.2193,18.8166,19.0894,2282800.0],["2009-07-27",19.1024,19.2842,19.0049,19.2842,2258700.0],["2009-07-28",19.1738,19.4336,19.0699,19.1089,3712800.0],["2009-07-29",18.9984,19.2777,18.901,19.1478,3384900.0],["2009-07-30",18.6737,19.1024,18.0891,18.219,7811500.0],["2009-07-31",18.245,18.5373,18.1736,18.258,3981900.0],["2009-08-03",18.3619,18.4464,17.9592,18.4399,3935800.0],["2009-08-04",18.4009,18.5503,18.2905,18.5113,2846700.0],["2009-08-05",18.7971,18.9984,18.4593,18.5633,1652600.0],["2009-08-06",18.6672,18.6672,17.8748,18.193,4040900.0],["2009-08-07",18.3489,18.6152,18.271,18.5568,2973400.0],["2009-08-10",18.4528,18.6737,18.219,18.6542,2050800.0],["2009-08-11",18.6802,18.8231,18.4463,18.7386,2905600.0],["2009-08-12",18.7386,19.6739,18.6152,19.4986,4547600.0],["2009-08-13",19.6415,20.5638,19.5181,19.9078,4217800.0],["2009-08-14",19.8753,19.9078,19.5116,19.635,2092100.0],["2009-08-17",19.3947,20.0961,19.2518,19.3167,1726600.0],["2009-08-18",19.0049,19.2128,18.7516,18.8361,2723300.0],["2009-08-19",18.6802,19.1089,18.6477,19.0829,2008100.0],["2009-08-20",19.1413,19.4466,18.979,19.3881,1429900.0],["2009-08-21",19.5246,19.7129,19.4206,19.5246,2395000.0],["2009-08-24",19.5375,19.7324,19.4856,19.6415,1600100.0],["2009-08-25",19.7259,19.8623,19.4986,19.5116,1625300.0],["2009-08-26",19.4791,19.6804,19.3752,19.6155,1277800.0],["2009-08-27",19.6675,19.7129,19.3102,19.5181,1447800.0],["2009-08-28",19.5895,19.6804,19.1089,19.2518,2014300.0],["2009-08-31",19.1673,19.4401,19.1154,19.4401,1684200.0],["2009-09-01",19.4466,19.6155,19.2258,19.3946,2671900.0],["2009-09-02",19.4011,19.4011,18.966,19.1543,2779700.0],["2009-09-03",19.3774,19.5414,19.0035,19.5217,2149700.0],["2009-09-04",19.4626,19.7578,19.3577,19.7316,1981300.0],["2009-09-08",19.5479,19.9808,19.2199,19.8825,2584300.0],["2009-09-09",19.1937,19.7447,19.1937,19.6004,3499300.0],["2009-09-10",19.6397,19.7381,19.4364,19.7316,2696300.0],["2009-09-11",19.7316,20.0661,19.7316,19.9415,2393300.0],["2009-09-14",19.4036,20.1186,19.4036,20.112,3430600.0],["2009-09-15",20.112,20.2039,19.725,19.7447,3105300.0],["2009-09-16",19.83,19.8562,19.6135,19.7709,2571000.0],["2009-09-17",19.6988,20.0333,19.5413,19.6922,3018700.0],["2009-09-18",19.7381,20.2039,19.5807,20.1711,4529900.0],["2009-09-21",20.0858,20.0858,19.5807,19.6529,2482700.0],["2009-09-22",19.7119,19.7972,19.502,19.6004,2750500.0],["2009-09-23",19.6725,19.6922,19.2724,19.5741,3009100.0],["2009-09-24",19.5676,19.6266,19.3183,19.3839,2177100.0],["2009-09-25",19.3642,19.4429,18.9707,19.01,2112300.0],["2009-09-28",19.3052,19.6463,19.1674,19.6332,1714300.0],["2009-09-29",19.6332,19.7644,19.4889,19.6791,2002200.0],["2009-09-30",19.7119,19.7316,19.4298,19.561,3271100.0],["2009-10-01",19.3905,19.4561,19.01,19.01,2340300.0],["2009-10-02",18.9247,19.1871,18.9247,19.1215,2414600.0],["2009-10-05",19.2068,19.2068,18.787,18.9707,1999100.0],["2009-10-06",19.0953,19.1346,18.8657,18.8788,2843200.0],["2009-10-07",18.7804,18.951,18.5508,18.623,3042200.0],["2009-10-08",18.7739,18.8985,18.7017,18.8132,2225900.0],["2009-10-09",18.7935,18.9051,18.7607,18.787,2080300.0],["2009-10-12",18.8526,18.9969,18.7935,18.846,1800100.0],["2009-10-13",18.8591,19.0559,18.8263,19.0034,2379300.0],["2009-10-14",19.1543,19.6791,19.0559,19.6397,3945900.0],["2009-10-15",19.5348,20.7943,19.5348,20.7483,6584300.0],["2009-10-16",20.3941,20.5843,20.2039,20.4794,2547300.0],["2009-10-19",20.5122,20.5253,20.2695,20.4991,2112500.0],["2009-10-20",20.4794,20.5056,20.1711,20.3088,1861600.0],["2009-10-21",20.2432,20.709,20.1908,20.3941,2175400.0],["2009-10-22",20.4138,20.6959,20.2039,20.6499,2072500.0],["2009-10-23",20.6434,20.8205,20.2629,20.2892,1813800.0],["2009-10-26",20.3088,20.604,19.8956,20.0924,2404600.0],["2009-10-27",20.0727,20.4925,20.0202,20.381,1580000.0],["2009-10-28",20.3679,20.4597,20.0399,20.0858,2410900.0],["2009-10-29",20.1645,20.3154,19.8103,20.1842,2100900.0],["2009-10-30",20.1514,20.44,19.5282,19.6004,3117200.0],["2009-11-02",19.6004,20.1842,19.5151,20.1317,2452500.0],["2009-11-03",20.1252,20.2367,19.7906,19.994,2009400.0],["2009-11-04",20.0727,20.3876,19.9218,20.112,2098800.0],["2009-11-05",20.112,20.7352,20.1055,20.7024,2385100.0],["2009-11-06",20.6696,20.768,20.4466,20.7549,1463400.0],["2009-11-09",20.8467,21.3256,20.7942,21.3125,1923400.0],["2009-11-10",21.2534,21.4568,21.1419,21.3977,1713600.0],["2009-11-11",21.5027,21.6929,21.1354,21.2731,2445300.0],["2009-11-12",21.2534,21.3125,20.932,20.9714,2034600.0],["2009-11-13",20.9386,21.3715,20.9254,21.1091,2387300.0],["2009-11-16",21.1157,21.6339,21.1157,21.5093,2143300.0],["2009-11-17",21.5224,21.7388,21.4502,21.7257,1770100.0],["2009-11-18",21.7257,21.7257,21.4043,21.5093,1345100.0],["2009-11-19",21.2862,21.4109,20.991,21.1026,1769200.0],["2009-11-20",21.0763,21.2665,21.0042,21.1878,1525600.0],["2009-11-23",21.588,22.0406,21.5355,21.8307,2410500.0],["2009-11-24",21.7848,22.0275,21.5945,21.9947,1950400.0],["2009-11-25",22.0668,22.0799,21.8241,21.9488,1483800.0],["2009-11-27",21.5683,21.87,21.483,21.6864,841000.0],["2009-11-30",21.779,21.832,21.5342,21.7327,1861200.0],["2009-12-01",21.7658,22.1033,21.7658,21.9709,1551600.0],["2009-12-02",21.9842,22.1695,21.7327,21.9709,1854100.0],["2009-12-03",21.9643,22.3084,21.8518,21.8717,1633000.0],["2009-12-04",22.1695,22.4011,21.9246,22.2092,1772700.0],["2009-12-07",22.1629,22.4606,22.0967,22.3614,1335600.0],["2009-12-08",22.2158,22.2621,21.7393,21.9511,1593300.0],["2009-12-09",21.9643,22.1695,21.8253,21.9775,1605100.0],["2009-12-10",22.0106,22.0768,21.8584,22.0768,1982000.0],["2009-12-11",22.0503,22.229,21.8055,21.9775,1793400.0],["2009-12-14",22.2026,22.3283,21.9908,22.1562,1472300.0],["2009-12-15",22.0503,22.1099,21.7724,21.8651,2086100.0],["2009-12-16",21.9312,22.0173,21.6797,21.8055,2733700.0],["2009-12-17",21.6665,21.8783,21.4945,21.6467,2718100.0],["2009-12-18",21.8187,21.9643,21.6731,21.832,4291600.0],["2009-12-21",21.9511,22.3415,21.7128,21.832,2403000.0],["2009-12-22",21.8584,21.9776,21.7128,21.832,1056300.0],["2009-12-23",21.9511,22.3084,21.8386,22.2754,2105200.0],["2009-12-24",22.3481,22.4673,22.3349,22.3415,539700.0],["2009-12-28",22.3746,22.4673,22.2687,22.4606,1598000.0],["2009-12-29",22.454,22.5996,22.368,22.5665,1569300.0],["2009-12-30",22.5003,22.6195,22.3812,22.4937,1167900.0],["2009-12-31",22.5268,22.5334,22.368,22.3746,1347000.0],["2010-01-04",22.507,22.6724,22.4143,22.6062,2058800.0],["2010-01-05",22.6459,22.6459,22.3548,22.507,2961700.0],["2010-01-06",22.4143,22.5996,22.3548,22.5004,1636700.0],["2010-01-07",22.4606,22.5798,22.3812,22.5533,1406700.0],["2010-01-08",22.4474,22.7187,22.282,22.6592,1451900.0],["2010-01-11",22.7386,22.9768,22.6857,22.9437,1731700.0],["2010-01-12",22.8908,23.0959,22.6989,23.0827,2191900.0],["2010-01-13",23.0761,23.1621,22.9371,23.0298,1952500.0],["2010-01-14",22.9702,22.9967,22.7121,22.7915,2481700.0],["2010-01-15",22.7386,22.7584,21.9378,22.004,4103700.0],["2010-01-19",22.0106,22.454,21.9577,22.4474,3002200.0],["2010-01-20",22.2687,22.3349,21.8518,22.3151,3236500.0],["2010-01-21",22.3018,22.4937,21.8584,21.9048,3303900.0],["2010-01-22",21.9246,22.2224,21.7261,21.7459,2825300.0],["2010-01-25",21.9114,21.9114,21.5739,21.6003,1669700.0],["2010-01-26",21.5275,21.779,21.3489,21.5474,1752700.0],["2010-01-27",21.5143,21.6665,21.2695,21.5606,1873700.0],["2010-01-28",21.6599,21.6599,21.0643,21.2496,2761400.0],["2010-01-29",21.4018,21.5209,21.1437,21.2099,2373700.0],["2010-02-01",21.3091,21.4812,21.0643,21.2959,1834100.0],["2010-02-02",21.2959,21.5871,21.2695,21.5143,1881100.0],["2010-02-03",21.4614,21.554,21.3158,21.4878,1071200.0],["2010-02-04",21.3621,21.468,20.9981,21.0511,2477600.0],["2010-02-05",21.0047,21.2562,20.7599,21.0577,2663600.0],["2010-02-08",21.0908,21.1437,20.7797,20.7797,1737700.0],["2010-02-09",20.9518,21.2893,20.8856,21.2165,2018100.0],["2010-02-10",21.2165,21.2695,20.8856,21.1239,1374100.0],["2010-02-11",20.9981,21.1702,20.7136,21.1305,2636200.0],["2010-02-12",20.9716,21.1768,20.7069,21.0643,3396800.0],["2010-02-16",21.5011,21.8981,21.4415,21.7724,2948500.0],["2010-02-17",21.8981,21.9709,21.7327,21.8386,2075100.0],["2010-02-18",21.7724,21.8915,21.6202,21.7724,2765800.0],["2010-02-19",21.7128,22.1562,21.5937,22.09,2581200.0],["2010-02-22",22.1761,22.1761,21.9776,22.0768,1396000.0],["2010-02-23",21.7989,22.0239,21.5342,21.5871,2547600.0],["2010-02-24",21.6599,21.832,21.5143,21.7856,3163500.0],["2010-02-25",21.6003,21.8584,21.4547,21.8584,2507200.0],["2010-02-26",21.8651,21.9312,21.6996,21.8518,1879800.0],["2010-03-01",22.0756,22.3496,22.0556,22.2961,2404900.0],["2010-03-02",22.3763,22.4698,22.3162,22.3897,1690100.0],["2010-03-03",22.3964,22.5567,22.2761,22.383,1579300.0],["2010-03-04",22.383,22.4966,22.256,22.3629,1389900.0],["2010-03-05",22.4765,22.6235,22.4097,22.6235,1624900.0],["2010-03-08",22.677,22.677,22.4231,22.4498,1645100.0],["2010-03-09",22.4364,22.4765,22.2761,22.4632,1929900.0],["2010-03-10",22.4097,22.4431,22.2293,22.3763,2410900.0],["2010-03-11",22.3496,22.363,22.1224,22.3496,2142500.0],["2010-03-12",22.3496,22.3897,22.1491,22.3295,1906700.0],["2010-03-15",22.3496,22.5367,22.1959,22.5166,2090800.0],["2010-03-16",22.5767,22.7104,22.5033,22.6369,2194700.0],["2010-03-17",22.7171,22.8306,22.6369,22.697,1658300.0],["2010-03-18",22.7438,22.844,22.6837,22.7839,1797900.0],["2010-03-19",22.824,23.0311,22.7037,22.824,4385100.0],["2010-03-22",22.7438,22.9175,22.7171,22.8975,1962300.0],["2010-03-23",22.9977,23.1981,22.8841,23.1781,2501800.0],["2010-03-24",23.0979,23.118,22.7104,22.9576,2415400.0],["2010-03-25",23.1046,23.1046,22.8975,22.8975,2169900.0],["2010-03-26",22.9242,23.1447,22.8641,23.0044,4230200.0],["2010-03-29",23.1113,23.2182,22.9442,23.0846,1697100.0],["2010-03-30",23.138,23.1447,22.9309,23.011,1705100.0],["2010-03-31",22.9509,23.0979,22.7772,23.0044,1910200.0],["2010-04-01",23.0511,23.2115,22.9843,23.1046,1405100.0],["2010-04-05",23.1981,23.2516,23.0511,23.1714,1256700.0],["2010-04-06",23.1514,23.4119,23.1113,23.2783,1816300.0],["2010-04-07",23.2583,23.3184,23.138,23.1714,1764900.0],["2010-04-08",23.1647,23.2649,22.9977,23.1246,1651200.0],["2010-04-09",23.1714,23.2516,22.9242,23.2315,1767100.0],["2010-04-12",23.2115,23.3652,23.1915,23.3318,1444200.0],["2010-04-13",23.1781,23.3852,23.0578,23.2984,1869900.0],["2010-04-14",23.3785,23.452,23.2182,23.452,1889900.0],["2010-04-15",23.3919,23.6324,23.3251,23.4788,2360400.0],["2010-04-16",23.4854,23.6458,23.3518,23.4053,3290300.0],["2010-04-19",23.3852,23.5255,23.2182,23.4587,3485600.0],["2010-04-20",23.5923,23.6458,23.3852,23.4453,2152500.0],["2010-04-21",23.4988,23.5656,23.3852,23.4721,2407100.0],["2010-04-22",23.4587,23.6191,23.2516,23.5456,2306600.0],["2010-04-23",23.5589,23.7527,23.4921,23.7393,2903300.0],["2010-04-26",23.8062,24.0467,23.7727,23.8262,2305200.0],["2010-04-27",23.8663,23.8663,23.2182,23.2315,2974900.0],["2010-04-28",23.3585,23.6057,23.265,23.579,3022300.0],["2010-04-29",23.579,23.7661,23.2182,23.4453,3829800.0],["2010-04-30",23.3652,23.6057,23.1714,23.1714,2970000.0],["2010-05-03",23.3117,23.746,23.2649,23.4387,2409000.0],["2010-05-04",23.2649,23.285,22.7104,22.8507,2213000.0],["2010-05-05",22.5968,22.8507,22.5834,22.7438,2158100.0],["2010-05-06",22.7037,22.8574,21.0801,22.1091,4843900.0],["2010-05-07",22.0489,22.1825,21.5211,21.9554,4931500.0],["2010-05-10",22.5901,22.7906,22.4498,22.7037,3107800.0],["2010-05-11",22.5233,22.9175,22.4765,22.6903,1866600.0],["2010-05-12",22.7104,23.0645,22.6569,22.9509,2949000.0],["2010-05-13",22.9509,22.9843,22.7171,22.7572,2284800.0],["2010-05-14",22.6503,22.7906,22.2226,22.3629,3220700.0],["2010-05-17",22.4832,22.6503,22.2293,22.5434,2919300.0],["2010-05-18",22.7304,22.9509,22.53,22.55,3391300.0],["2010-05-19",22.4364,22.5033,22.1157,22.2494,3551100.0],["2010-05-20",21.9019,22.0422,21.4944,21.4944,4765400.0],["2010-05-21",21.2271,21.6881,21.0333,21.648,3706200.0],["2010-05-24",21.5946,21.6547,21.3607,21.3941,2110400.0],["2010-05-25",20.9932,21.4209,20.7861,21.4075,3568000.0],["2010-05-26",21.5278,21.8685,21.481,21.5278,4034900.0],["2010-05-27",21.9765,22.0507,21.7673,22.0507,2684200.0],["2010-05-28",22.0777,22.1586,21.7943,21.936,3220300.0],["2010-06-01",21.828,22.0709,21.5379,21.5716,3343700.0],["2010-06-02",21.6188,22.0507,21.5716,22.0507,2758300.0],["2010-06-03",21.99,22.1789,21.909,22.1317,2262300.0],["2010-06-04",21.8078,21.8078,21.2208,21.295,4284700.0],["2010-06-07",21.3355,21.3962,21.133,21.1668,3182500.0],["2010-06-08",21.1803,21.5244,21.0791,21.4907,4106100.0],["2010-06-09",21.5716,21.7673,21.4974,21.5649,3764000.0],["2010-06-10",21.801,22.1586,21.747,22.1519,3960600.0],["2010-06-11",22.0237,22.1114,21.828,22.1114,2252000.0],["2010-06-14",22.2666,22.4555,22.1047,22.1519,2909300.0],["2010-06-15",22.4083,22.6782,22.2464,22.6782,2322000.0],["2010-06-16",22.5702,22.7592,22.5433,22.6984,2252800.0],["2010-06-17",22.7052,22.7794,22.5635,22.7457,2291700.0],["2010-06-18",22.7254,22.8199,22.55,22.6242,4063600.0],["2010-06-21",22.7862,23.0223,22.5163,22.6377,2554000.0],["2010-06-22",22.6107,22.7929,22.2666,22.2936,2216200.0],["2010-06-23",22.3611,22.4083,21.936,22.0439,3236600.0],["2010-06-24",21.9765,22.0979,21.6458,21.6863,3687600.0],["2010-06-25",21.7808,21.8483,21.5311,21.6931,8698400.0],["2010-06-28",21.855,21.9697,21.6054,21.7943,2460400.0],["2010-06-29",21.5311,21.5851,21.0993,21.2275,3417600.0],["2010-06-30",21.241,21.4502,21.0656,21.1128,3160100.0],["2010-07-01",21.0858,21.4772,21.0656,21.3557,5582500.0],["2010-07-02",21.3557,21.6324,21.3422,21.4637,4334600.0],["2010-07-06",21.5986,21.6931,21.2545,21.4097,3232100.0],["2010-07-07",21.4029,21.9292,21.2882,21.9157,2487100.0],["2010-07-08",22.1317,22.2261,21.9495,22.1856,2126300.0],["2010-07-09",22.2396,24.2031,21.8685,22.1182,2363000.0],["2010-07-12",22.1047,22.2126,21.9967,22.0912,2082700.0],["2010-07-13",22.2868,22.4353,22.1721,22.3678,2277300.0],["2010-07-14",22.2936,22.3273,22.0507,22.3071,1868700.0],["2010-07-15",22.3408,22.4285,22.0709,22.3881,2259000.0],["2010-07-16",22.2194,22.3476,21.8145,21.8887,2599300.0],["2010-07-19",21.9292,22.0305,21.7673,21.909,1952900.0],["2010-07-20",21.7268,22.0574,21.5784,22.0507,2515200.0],["2010-07-21",22.1317,22.2329,21.9225,22.0035,3985000.0],["2010-07-22",22.0912,22.5298,22.0912,22.5028,2611600.0],["2010-07-23",22.5028,22.6917,22.3881,22.6647,2123200.0],["2010-07-26",22.7389,23.0358,22.6715,23.0223,2038900.0],["2010-07-27",23.1775,23.1775,22.9144,23.0291,2425800.0],["2010-07-28",23.0965,23.0965,22.8536,23.0223,2839300.0],["2010-07-29",23.1033,23.245,22.7119,23.11,2299800.0],["2010-07-30",22.8536,23.0493,22.442,22.9076,4020400.0],["2010-08-02",23.191,23.272,22.9953,23.2517,2167800.0],["2010-08-03",23.11,23.2787,23.0898,23.2045,1824000.0],["2010-08-04",23.2315,23.3462,23.164,23.3395,1866100.0],["2010-08-05",23.2113,23.2517,23.0291,23.2517,1823800.0],["2010-08-06",23.0965,23.326,22.9953,23.326,2126600.0],["2010-08-09",23.3867,23.4474,23.299,23.3799,1172100.0],["2010-08-10",23.1505,23.299,22.9818,23.1573,1529500.0],["2010-08-11",22.9211,22.9481,22.442,22.4893,2118700.0],["2010-08-12",22.2126,22.4083,22.1519,22.3341,2043400.0],["2010-08-13",22.3071,22.4286,22.2666,22.2734,1241400.0],["2010-08-16",22.1519,22.469,21.9832,22.4353,1557500.0],["2010-08-17",22.5905,23.245,22.5433,22.9144,2603500.0],["2010-08-18",22.9009,23.0426,22.7457,22.9144,1328300.0],["2010-08-19",22.8671,22.9144,22.496,22.5905,1821800.0],["2010-08-20",22.5432,22.7187,22.3813,22.6714,1782400.0],["2010-08-23",22.7862,22.8806,22.5095,22.6175,1809200.0],["2010-08-24",22.4623,22.7052,22.1924,22.3813,2232000.0],["2010-08-25",22.2936,22.4488,21.9697,22.3476,4336800.0],["2010-08-26",22.4353,22.55,22.2734,22.3273,1513400.0],["2010-08-27",22.4016,22.7052,22.2801,22.6849,1536700.0],["2010-08-30",22.6782,22.7659,22.5163,22.5567,1758800.0],["2010-08-31",22.4825,22.5635,22.1721,22.3273,3140900.0],["2010-09-01",22.55,23.0696,22.4893,22.9414,3051800.0],["2010-09-02",23.0333,23.081,22.8903,23.0469,2012400.0],["2010-09-03",23.0741,23.2853,22.9856,23.2308,1480700.0],["2010-09-07",23.1491,23.1967,22.9856,23.0401,1520600.0],["2010-09-08",23.0878,23.2036,23.0265,23.1014,2396800.0],["2010-09-09",23.2785,23.3261,22.9856,23.0197,1920800.0],["2010-09-10",23.0537,23.2717,23.0197,23.1559,1309400.0],["2010-09-13",23.3262,23.3874,23.1899,23.2649,1525800.0],["2010-09-14",23.258,23.4692,23.1355,23.3398,1706000.0],["2010-09-15",23.3057,23.5577,23.1831,23.5168,1677400.0],["2010-09-16",23.4828,23.5918,23.4011,23.5237,1427700.0],["2010-09-17",23.6258,23.9595,23.5918,23.8369,3992500.0],["2010-09-20",23.8778,24.0957,23.7756,24.0481,2821400.0],["2010-09-21",24.0481,24.3409,24.0072,24.2456,2132200.0],["2010-09-22",24.1843,24.4635,24.1434,24.2592,2809700.0],["2010-09-23",24.123,24.1638,23.8437,23.9187,2052000.0],["2010-09-24",24.2115,24.4022,24.1434,24.3545,1827300.0],["2010-09-27",24.409,24.4295,24.1366,24.157,1842900.0],["2010-09-28",24.157,24.3001,23.8914,24.232,1945400.0],["2010-09-29",24.1094,24.4499,24.1094,24.4158,1798400.0],["2010-09-30",24.518,24.6814,24.2388,24.3409,2440600.0],["2010-10-01",24.4499,24.5452,24.375,24.4703,2057600.0],["2010-10-04",24.4635,24.5316,24.1502,24.3477,1532800.0],["2010-10-05",24.5248,24.8653,24.3886,24.7904,2469600.0],["2010-10-06",24.7427,24.9607,24.7223,24.8926,1809400.0],["2010-10-07",24.9947,24.9947,24.5589,24.6338,2594700.0],["2010-10-08",24.6201,24.8313,24.518,24.7564,2414600.0],["2010-10-11",24.7155,24.8517,24.6338,24.8177,1574400.0],["2010-10-12",24.804,24.9402,24.5316,24.8789,2094500.0],["2010-10-13",24.9675,25.3625,24.9062,25.1922,2773500.0],["2010-10-14",25.2127,25.274,25.0288,25.1378,2047400.0],["2010-10-15",25.3353,25.3693,24.8517,24.9334,5315800.0],["2010-10-18",24.9607,25.0288,24.7291,24.8381,2373600.0],["2010-10-19",24.6133,24.8177,24.4976,24.6065,2267600.0],["2010-10-20",24.6202,25.0152,24.6065,24.8858,1751300.0],["2010-10-21",24.9607,25.1173,24.8585,25.0084,1908800.0],["2010-10-22",25.1105,25.1309,24.9471,25.056,1404800.0],["2010-10-25",25.1991,25.3693,25.0765,25.1173,2092800.0],["2010-10-26",24.8994,25.1105,24.8517,24.8585,3284000.0],["2010-10-27",24.7495,24.77,24.3613,24.5793,4422100.0],["2010-10-28",24.7223,24.8517,24.3886,24.6065,3259300.0],["2010-10-29",24.5793,24.5861,24.0617,24.3273,3851600.0],["2010-11-01",24.4158,24.6338,24.0958,24.2115,3036200.0],["2010-11-02",24.3682,24.5589,24.266,24.4363,2102300.0],["2010-11-03",24.518,24.5589,24.2728,24.4839,3434600.0],["2010-11-04",24.6951,24.7019,24.3409,24.4295,3906600.0],["2010-11-05",24.3954,24.4499,23.9595,24.1843,3570100.0],["2010-11-08",24.0481,24.1162,23.9255,23.9595,3098100.0],["2010-11-09",24.1025,24.1638,23.8846,23.9391,2619600.0],["2010-11-10",23.9663,24.0276,23.8778,23.8914,3154400.0],["2010-11-11",23.8029,23.8506,23.6122,23.7893,2319400.0],["2010-11-12",23.8506,24.0685,23.728,23.8982,3272800.0],["2010-11-15",23.9731,24.0413,23.8097,23.8301,2347900.0],["2010-11-16",23.6599,23.8233,23.619,23.7212,3602700.0],["2010-11-17",23.7007,23.8165,23.6326,23.7212,1993100.0],["2010-11-18",23.9119,24.0957,23.8506,23.9732,6862600.0],["2010-11-19",23.9731,24.0957,23.871,23.9868,8292500.0],["2010-11-22",23.9936,24.123,23.7688,23.9459,7505600.0],["2010-11-23",23.7893,24.1366,23.7075,23.7484,2445400.0],["2010-11-24",23.8982,24.1366,23.8574,24.0413,1984500.0],["2010-11-26",23.8982,23.9527,23.7075,23.7824,1635500.0],["2010-11-29",23.7859,23.7859,23.456,23.6553,4546200.0],["2010-11-30",23.5316,23.6416,23.4216,23.5385,4242000.0],["2010-12-01",23.8065,23.8203,23.6622,23.7447,4685800.0],["2010-12-02",23.7378,24.0952,23.7103,24.0402,3550000.0],["2010-12-03",23.9715,23.9852,23.6828,23.9165,3947700.0],["2010-12-06",23.889,23.9027,23.7103,23.834,1965400.0],["2010-12-07",24.047,24.0539,23.724,23.8684,2915200.0],["2010-12-08",23.9096,24.0402,23.834,23.9783,2782000.0],["2010-12-09",24.0608,24.2945,23.9921,24.2945,3599600.0],["2010-12-10",24.3563,24.6587,24.2945,24.6518,3668700.0],["2010-12-13",24.7274,24.9267,24.7274,24.8718,2901800.0],["2010-12-14",24.913,25.0848,24.7962,24.9886,2602400.0],["2010-12-15",24.8855,25.023,24.7962,24.858,3420500.0],["2010-12-16",24.9886,25.023,24.7412,24.9199,2044500.0],["2010-12-17",24.968,24.9886,24.7962,24.9336,2602700.0],["2010-12-20",25.0229,25.0711,24.8168,24.9473,1906900.0],["2010-12-21",25.0504,25.1467,24.9542,25.0161,1562000.0],["2010-12-22",24.9886,25.1192,24.9611,25.0779,1451400.0],["2010-12-23",25.0161,25.1261,24.9474,25.0779,1157600.0],["2010-12-27",25.0092,25.1742,24.9267,25.1673,920900.0],["2010-12-28",25.2497,25.3116,25.0711,25.1948,2074800.0],["2010-12-29",25.2291,25.346,25.2223,25.291,979400.0],["2010-12-30",25.2223,25.3734,25.181,25.3047,1132000.0],["2010-12-31",25.2635,25.4009,25.1741,25.3391,1653300.0],["2011-01-03",25.4834,25.4834,25.2154,25.3047,2032700.0],["2011-01-04",25.3666,25.3666,25.0092,25.1535,1967700.0],["2011-01-05",25.0711,25.2566,25.0161,25.1398,2126600.0],["2011-01-06",25.126,25.1535,24.913,25.0229,2022000.0],["2011-01-07",25.0711,25.0711,24.7412,24.8855,1764300.0],["2011-01-10",24.7274,24.9611,24.7068,24.8443,2019100.0],["2011-01-11",24.8786,25.0229,24.6931,24.7687,2071300.0],["2011-01-12",24.8992,25.0298,24.7755,24.9886,1474000.0],["2011-01-13",25.0711,25.2566,24.913,25.2085,2854900.0],["2011-01-14",25.1192,25.449,25.1192,25.449,2276300.0],["2011-01-18",25.4078,25.5934,25.2979,25.5728,2159500.0],["2011-01-19",25.4697,25.6346,25.4353,25.559,3258200.0],["2011-01-20",25.5521,25.6827,25.4284,25.5521,2069000.0],["2011-01-21",25.6758,25.7514,25.504,25.7239,2233400.0],["2011-01-24",25.7721,26.0607,25.6552,25.9095,5226700.0],["2011-01-25",25.827,26.047,25.7789,26.0263,1847600.0],["2011-01-26",26.0745,26.3906,26.0401,26.2738,2693800.0],["2011-01-27",26.2325,26.3837,26.1638,26.3494,1745200.0],["2011-01-28",26.37,26.5143,25.9645,26.0263,2758000.0],["2011-01-31",26.0813,26.2256,25.9507,26.0263,2592900.0],["2011-02-01",26.1157,26.2669,26.0538,26.1844,2280500.0],["2011-02-02",26.0882,26.2806,25.9095,26.0057,2320500.0],["2011-02-03",25.9576,26.0057,25.7652,25.9095,1922600.0],["2011-02-04",25.9714,26.1569,25.8202,25.9232,2039900.0],["2011-02-07",25.9507,26.1707,25.9439,26.1432,1856500.0],["2011-02-08",26.1775,26.2119,26.0607,26.1638,1737100.0],["2011-02-09",26.1157,26.3012,26.1088,26.2394,1925600.0],["2011-02-10",26.1982,26.2944,26.1088,26.2119,2284000.0],["2011-02-11",26.1226,26.3425,25.9645,26.1432,2065200.0],["2011-02-14",26.1775,26.2669,26.0607,26.2394,2912300.0],["2011-02-15",26.1019,26.1982,25.9576,26.1019,2793900.0],["2011-02-16",26.1638,26.2531,26.0745,26.1088,2260700.0],["2011-02-17",26.2394,26.3356,25.8958,26.1019,3522700.0],["2011-02-18",26.1501,26.2325,26.0401,26.1432,2369800.0],["2011-02-22",25.9507,26.0813,25.7927,25.9095,2781500.0],["2011-02-23",25.9026,25.9233,25.5934,25.6071,3663900.0],["2011-02-24",25.5453,25.6346,25.1329,25.2841,4122200.0],["2011-02-25",25.4078,25.4559,25.1948,25.346,2468600.0],["2011-02-28",25.4422,25.5178,25.3528,25.4697,3221600.0],["2011-03-01",25.5315,25.614,25.2223,25.2704,3635000.0],["2011-03-02",25.2704,25.4284,25.1604,25.3185,2408700.0],["2011-03-03",25.5109,25.6484,25.3941,25.6071,2816700.0],["2011-03-04",25.6484,26.1157,25.4009,25.5728,2742700.0],["2011-03-07",25.6552,25.8545,25.5246,25.5934,2856000.0],["2011-03-08",25.6209,25.8751,25.5384,25.7721,2293800.0],["2011-03-09",25.8275,25.9038,25.675,25.9038,2085400.0],["2011-03-10",25.6888,25.7651,25.5154,25.5363,2425700.0],["2011-03-11",25.4669,25.7582,25.4669,25.5709,1923700.0],["2011-03-14",25.4669,25.6819,25.4322,25.6472,2507300.0],["2011-03-15",25.2033,25.6195,25.1756,25.4738,3218600.0],["2011-03-16",25.3906,25.4114,24.8705,25.0369,3932400.0],["2011-03-17",25.1132,25.4669,25.03,25.1271,2545900.0],["2011-03-18",25.4045,25.6611,25.1617,25.3282,2764100.0],["2011-03-21",25.5779,25.6056,25.3837,25.4946,2248700.0],["2011-03-22",25.5501,25.6958,25.4738,25.5293,2258300.0],["2011-03-23",25.4114,25.668,25.3351,25.6334,2280700.0],["2011-03-24",25.6819,25.779,25.5155,25.779,2033100.0],["2011-03-25",25.8692,26.0009,25.6958,25.7166,2060300.0],["2011-03-28",25.8345,26.0495,25.7374,25.7443,1961100.0],["2011-03-29",25.7027,25.8206,25.5848,25.779,2178400.0],["2011-03-30",25.89,25.9732,25.7582,25.7859,2257400.0],["2011-03-31",25.7304,25.9663,25.668,25.8969,2422600.0],["2011-04-01",25.9524,26.1535,25.9108,26.1119,1984300.0],["2011-04-04",26.1119,26.2159,26.0356,26.1813,1494300.0],["2011-04-05",26.1812,26.2645,26.0772,26.1743,2207700.0],["2011-04-06",26.2437,26.5696,26.2229,26.5211,3099600.0],["2011-04-07",26.4309,26.5072,26.2922,26.4171,2231600.0],["2011-04-08",26.4864,26.5627,26.1466,26.2992,2427800.0],["2011-04-11",26.2991,26.3685,26.1119,26.1882,2131000.0],["2011-04-12",26.2229,26.2645,26.0703,26.1258,3453700.0],["2011-04-13",26.1258,26.2367,25.9593,26.0703,4780700.0],["2011-04-14",26.0287,26.2783,25.8622,26.2298,2290500.0],["2011-04-15",26.3546,26.3616,26.1327,26.2506,2410700.0],["2011-04-18",26.0079,26.0564,25.7929,25.89,1846500.0],["2011-04-19",25.8761,25.9871,25.8137,25.9246,1669000.0],["2011-04-20",26.1951,26.5072,26.1258,26.4725,2190900.0],["2011-04-21",26.5627,26.6321,26.4725,26.6182,1783500.0],["2011-04-25",26.5766,26.7916,26.5558,26.7014,3687100.0],["2011-04-26",26.7361,27.2632,26.7361,27.1383,3200000.0],["2011-04-27",27.1869,27.4227,27.1245,27.3672,2464700.0],["2011-04-28",27.3464,27.5267,27.0621,27.4712,2874400.0],["2011-04-29",27.2493,27.4643,27.1106,27.3672,2554400.0],["2011-05-02",27.4296,27.5267,27.3048,27.3742,2434300.0],["2011-05-03",27.2701,27.3741,27.0967,27.2909,2177700.0],["2011-05-04",27.2354,27.3672,27.0066,27.0898,5257200.0],["2011-05-05",26.9511,26.965,26.6321,26.75,2674500.0],["2011-05-06",26.9788,27.2632,26.7777,26.847,2506700.0],["2011-05-09",26.8887,27.0135,26.7361,26.9095,2466100.0],["2011-05-10",26.9788,27.069,26.9442,27.0413,2064200.0],["2011-05-11",27.069,27.1175,26.7916,26.9442,3314000.0],["2011-05-12",26.8817,27.1314,26.8124,27.0828,2571700.0],["2011-05-13",27.0967,27.1522,26.7846,26.8748,2303200.0],["2011-05-16",26.8193,26.9511,26.7361,26.847,2208800.0],["2011-05-17",26.7916,26.8609,26.639,26.743,2476600.0],["2011-05-18",26.8054,27.1245,26.7361,27.0898,2220700.0],["2011-05-19",27.18,27.3464,27.0967,27.2008,1959800.0],["2011-05-20",27.1522,27.18,26.8679,26.958,1943600.0],["2011-05-23",26.743,26.75,26.5211,26.6529,2208000.0],["2011-05-24",26.7014,26.7361,26.5211,26.6112,2469700.0],["2011-05-25",26.5627,26.6459,26.3962,26.528,2443900.0],["2011-05-26",26.4171,26.6945,26.4032,26.6321,2237900.0],["2011-05-27",26.7083,27.0066,26.6945,26.958,2886800.0],["2011-05-31",27.1469,27.2099,27.042,27.2029,2605200.0],["2011-06-01",27.2029,27.2169,26.7761,26.8601,3296300.0],["2011-06-02",26.8321,26.923,26.6012,26.7551,2932800.0],["2011-06-03",26.4753,26.7271,26.4403,26.5312,2687700.0],["2011-06-06",26.5312,26.5382,26.2723,26.2723,2260300.0],["2011-06-07",26.3983,26.4193,26.0135,26.0135,3398600.0],["2011-06-08",26.0205,26.1114,25.6846,25.7126,5984200.0],["2011-06-09",25.7476,25.8875,25.6846,25.8246,3362400.0],["2011-06-10",25.7196,25.7336,25.5587,25.5657,2641900.0],["2011-06-13",25.6776,25.6776,25.4398,25.5307,2352800.0],["2011-06-14",25.7756,25.8385,25.6986,25.7756,2382700.0],["2011-06-15",25.6217,25.6776,25.3418,25.4467,2700200.0],["2011-06-16",25.5307,25.5937,25.3628,25.4957,3207800.0],["2011-06-17",25.6776,25.8526,25.4677,25.7056,3545200.0],["2011-06-20",25.7126,26.2723,25.6217,26.1114,7321800.0],["2011-06-21",26.2164,26.2654,26.0694,26.2164,2384600.0],["2011-06-22",26.1044,26.3073,26.0834,26.0904,2209100.0],["2011-06-23",25.8595,25.9575,25.5377,25.9575,3154700.0],["2011-06-24",25.9295,26.0485,25.6566,25.7476,2565200.0],["2011-06-27",25.7616,25.8386,25.6077,25.7616,2088600.0],["2011-06-28",25.8176,25.8456,25.6496,25.8176,3171200.0],["2011-06-29",25.9715,26.0904,25.8596,25.9225,3152500.0],["2011-06-30",25.9505,26.1394,25.8526,26.0764,2762900.0],["2011-07-01",25.9995,26.3633,25.9995,26.2654,2445600.0],["2011-07-05",26.2374,26.4333,26.1604,26.3213,2232900.0],["2011-07-06",26.3073,26.4822,26.1954,26.3983,2588400.0],["2011-07-07",26.5592,26.6292,26.4753,26.5872,3286300.0],["2011-07-08",26.3283,26.4333,26.1884,26.4053,2672900.0],["2011-07-11",26.1254,26.1814,25.8945,25.9925,2466300.0],["2011-07-12",25.7966,25.7966,25.4537,25.6287,4717200.0],["2011-07-13",25.7966,25.8316,25.5307,25.5657,3399800.0],["2011-07-14",25.6217,25.6846,25.1879,25.2228,3402400.0],["2011-07-15",25.2998,25.3978,25.0619,25.2998,3062500.0],["2011-07-18",25.1879,25.2369,24.929,24.999,3709700.0],["2011-07-19",25.0339,25.3418,25.013,25.2298,2923200.0],["2011-07-20",25.3488,25.5447,25.2159,25.2858,3036100.0],["2011-07-21",25.3908,25.7826,25.3558,25.5867,3057700.0],["2011-07-22",25.5587,25.6077,25.1249,25.1669,3251000.0],["2011-07-25",24.978,25.2928,24.88,25.1529,3964300.0],["2011-07-26",25.1039,25.2019,24.88,25.0479,2756100.0],["2011-07-27",24.915,25.006,24.7261,24.845,4781500.0],["2011-07-28",24.1384,24.5092,22.5501,22.865,13315100.0],["2011-07-29",22.4872,22.781,22.0324,22.0324,12686100.0],["2011-08-01",22.2493,22.2493,21.8295,22.0254,8932500.0],["2011-08-02",21.9904,22.1793,21.4377,21.4517,7122500.0],["2011-08-03",21.6686,21.8645,21.0459,21.5916,8576000.0],["2011-08-04",21.4797,21.6826,21.0389,21.0389,9952100.0],["2011-08-05",21.4307,21.5426,20.759,21.2488,9695800.0],["2011-08-08",20.9339,21.1508,19.6465,19.7095,13453000.0],["2011-08-09",20.3112,20.9409,19.4156,20.5701,18354200.0],["2011-08-10",20.5841,20.836,20.0384,20.0803,10030000.0],["2011-08-11",20.2273,21.8015,20.1153,21.5006,9481800.0],["2011-08-12",21.6476,21.7665,21.2837,21.5426,6052300.0],["2011-08-15",21.7875,21.9834,21.5916,21.6686,5796500.0],["2011-08-16",21.5286,21.5496,21.1788,21.4097,4431200.0],["2011-08-17",21.5216,21.8785,21.4657,21.8295,4862600.0],["2011-08-18",21.2138,21.2907,20.682,20.794,6893300.0],["2011-08-19",20.5351,20.8989,20.3812,20.5701,5500800.0],["2011-08-22",20.9969,21.2348,20.745,21.0739,5740900.0],["2011-08-23",21.1998,22.4802,21.0809,22.4802,8697500.0],["2011-08-24",22.3472,23.2288,22.3333,23.1659,8350600.0],["2011-08-25",23.2428,23.4107,22.6271,22.7251,12939600.0],["2011-08-26",22.6271,22.921,22.0884,22.6271,12274100.0],["2011-08-29",22.914,23.7396,22.914,23.7186,12150300.0],["2011-08-30",23.5017,23.6136,23.1169,23.4177,6069500.0],["2011-08-31",23.6136,23.6696,23.0329,23.1169,7528200.0],["2011-09-01",23.1593,23.3289,22.6503,22.6786,6890800.0],["2011-09-02",22.3958,22.6432,21.703,21.7101,7775700.0],["2011-09-06",21.3071,21.8373,21.1304,21.7171,4409400.0],["2011-09-07",22.1625,22.2898,21.9575,22.2332,5038200.0],["2011-09-08",22.0918,22.3534,21.9363,22.0565,4055400.0],["2011-09-09",21.908,22.014,21.4344,21.5475,4952400.0],["2011-09-12",21.3283,21.8797,21.2435,21.7949,5388600.0],["2011-09-13",21.7949,22.1766,21.6747,22.0211,4427700.0],["2011-09-14",22.0918,22.7068,21.6818,22.4594,4686100.0],["2011-09-15",22.622,22.827,22.4453,22.8199,4290500.0],["2011-09-16",22.9331,22.9543,22.4099,22.6291,6291100.0],["2011-09-19",22.311,22.3251,21.8373,22.0918,6083400.0],["2011-09-20",22.1272,22.6079,21.9858,22.014,5944100.0],["2011-09-21",21.9646,21.9928,20.9324,20.9395,7262000.0],["2011-09-22",20.4305,20.9042,20.3386,20.7486,11629200.0],["2011-09-23",20.8123,21.9504,20.8052,21.7808,9655700.0],["2011-09-26",22.1272,22.6927,21.9363,22.6856,9537500.0],["2011-09-27",23.0957,23.3855,22.827,22.9613,7377100.0],["2011-09-28",22.9401,23.2512,22.2968,22.3039,4839800.0],["2011-09-29",22.6927,22.9543,22.3251,22.8836,5441300.0],["2011-09-30",22.622,23.4208,22.5937,23.0179,6464800.0],["2011-10-03",22.9401,23.3643,22.1696,22.1696,6094400.0],["2011-10-04",21.802,22.6432,21.5828,22.6149,5300000.0],["2011-10-05",22.6432,23.131,22.4453,23.0745,4186900.0],["2011-10-06",23.0179,23.3926,22.8482,23.3926,3411600.0],["2011-10-07",23.5764,23.6612,23.0886,23.2795,5644100.0],["2011-10-10",23.5834,23.8592,23.5269,23.8592,2630400.0],["2011-10-11",23.6754,23.6754,23.329,23.4138,5020700.0],["2011-10-12",23.5198,23.7602,23.2865,23.3926,5914000.0],["2011-10-13",23.2653,23.3007,22.8836,23.0179,5583300.0],["2011-10-14",23.2653,23.4067,23.0815,23.2724,4428700.0],["2011-10-17",23.1522,23.2229,22.8977,23.0108,2899900.0],["2011-10-18",22.9896,23.5764,22.7493,23.3926,3453600.0],["2011-10-19",23.2724,23.5764,23.2371,23.336,3432200.0],["2011-10-20",23.3784,23.5834,23.1522,23.5127,3692800.0],["2011-10-21",23.7531,23.9793,23.5622,23.9723,4288600.0],["2011-10-24",23.9652,24.4247,23.944,24.2692,3532900.0],["2011-10-25",24.0924,24.2692,23.7672,23.951,3826100.0],["2011-10-26",24.2692,24.6227,24.05,24.5166,5349800.0],["2011-10-27",24.8135,25.1104,23.7743,24.0854,8782700.0],["2011-10-28",23.9864,24.149,23.5693,23.8379,4475600.0],["2011-10-31",23.5693,23.7178,23.2582,23.2795,5593100.0],["2011-11-01",22.9189,22.9472,22.1059,22.1766,9175700.0],["2011-11-02",22.5867,22.5867,21.9928,22.1696,6869100.0],["2011-11-03",22.4099,22.523,22.007,22.4948,6668900.0],["2011-11-04",22.3039,22.3463,22.007,22.2685,5111400.0],["2011-11-07",22.1978,22.3958,21.9999,22.3746,3275300.0],["2011-11-08",22.3958,22.4029,21.9504,22.3887,4042300.0],["2011-11-09",21.9999,22.2403,21.8514,21.908,4203600.0],["2011-11-10",22.1978,22.2968,21.908,22.0282,3072100.0],["2011-11-11",22.1837,22.5725,22.1766,22.5089,2200500.0],["2011-11-14",22.3746,22.4241,21.9433,22.0282,2583100.0],["2011-11-15",21.9787,22.1696,21.8514,22.0423,2961500.0],["2011-11-16",21.908,22.3039,21.8585,22.014,2818700.0],["2011-11-17",22.007,22.014,21.6323,21.8232,7178200.0],["2011-11-18",21.9928,22.1342,21.7595,21.8939,11678800.0],["2011-11-21",21.7313,21.7313,21.0455,21.088,16226700.0],["2011-11-22",21.1586,21.7666,21.0738,21.5899,7882200.0],["2011-11-23",21.4838,21.7525,21.3142,21.3849,6236800.0],["2011-11-25",21.3919,21.6888,21.3495,21.4273,3505900.0],["2011-11-28",21.7848,21.9635,21.5631,21.7419,6303400.0],["2011-11-29",21.8348,21.8706,21.7204,21.749,2798900.0],["2011-11-30",22.1279,22.3925,22.1136,22.3782,5000700.0],["2011-12-01",22.371,22.5212,22.2995,22.3353,2856200.0],["2011-12-02",22.5283,22.6427,22.2352,22.3281,3842200.0],["2011-12-05",22.5784,22.6427,22.4354,22.5426,4080400.0],["2011-12-06",22.5855,22.6928,22.4926,22.5998,2179100.0],["2011-12-07",22.5426,22.5998,22.2852,22.514,2053100.0],["2011-12-08",22.2852,22.3639,21.8134,21.8563,4182400.0],["2011-12-09",22.0993,22.7714,22.0636,22.6356,3867200.0],["2011-12-12",22.4854,22.7714,22.3567,22.6713,3643800.0],["2011-12-13",22.8,23.0717,22.2423,22.3424,3922700.0],["2011-12-14",22.3496,22.7714,22.3067,22.607,4121900.0],["2011-12-15",22.893,22.9001,22.0851,22.0851,5557400.0],["2011-12-16",22.1494,22.3138,22.0279,22.1637,6489400.0],["2011-12-19",22.3496,22.5212,22.1708,22.1994,2730300.0],["2011-12-20",22.5283,22.8072,22.4854,22.7643,2807600.0],["2011-12-21",22.8143,22.9502,22.6427,22.9216,2358900.0],["2011-12-22",23.0145,23.4506,23.0002,23.1575,2759400.0],["2011-12-23",23.2361,23.5221,23.1217,23.4006,2387500.0],["2011-12-27",23.4077,23.5936,23.3291,23.4864,1765000.0],["2011-12-28",23.5364,23.5793,23.0717,23.1718,2107400.0],["2011-12-29",23.2361,23.4864,23.2004,23.4363,1830700.0],["2011-12-30",23.4792,23.5007,23.2719,23.3863,1873000.0],["2012-01-03",23.6723,23.9153,23.3648,23.4792,3104500.0],["2012-01-04",23.4864,23.5078,23.1146,23.1289,2919200.0],["2012-01-05",23.0931,23.3791,22.9573,23.3148,3736000.0],["2012-01-06",23.3291,23.6937,23.229,23.5865,3160700.0],["2012-01-09",23.6723,23.6866,23.4649,23.5507,2063600.0],["2012-01-10",23.7294,24.0655,23.658,23.8939,2582400.0],["2012-01-11",23.3505,23.8295,23.3291,23.8295,2879200.0],["2012-01-12",23.8438,24.1942,23.8081,24.187,2904800.0],["2012-01-13",24.0369,24.1513,23.7652,23.8796,2033100.0],["2012-01-17",24.1584,24.3014,23.8867,23.9511,2500500.0],["2012-01-18",23.9153,24.1298,23.8796,24.0798,3105800.0],["2012-01-19",24.1727,24.2085,23.9225,24.2013,1955300.0],["2012-01-20",24.2299,24.3086,24.1155,24.2728,2483600.0],["2012-01-23",24.3014,24.5731,24.2585,24.5302,2571600.0],["2012-01-24",24.4158,24.5945,24.3443,24.5445,1629300.0],["2012-01-25",24.5373,24.8019,24.3086,24.7447,2105500.0],["2012-01-26",24.902,25.0235,24.7661,24.8305,2511300.0],["2012-01-27",24.809,24.952,24.6374,24.8877,1983200.0],["2012-01-30",24.7518,24.8734,24.5517,24.8519,1918100.0],["2012-01-31",24.9449,25.0092,24.6446,24.8519,2138800.0],["2012-02-01",24.952,25.1594,24.8877,25.0164,2567700.0],["2012-02-02",25.0164,25.2023,24.8519,25.0164,2110400.0],["2012-02-03",25.2309,25.381,25.188,25.2881,2093700.0],["2012-02-06",25.238,25.4024,25.1022,25.2881,2489700.0],["2012-02-07",25.2023,25.2881,25.1093,25.2595,2298800.0],["2012-02-08",25.2523,25.3095,25.1451,25.2452,2501600.0],["2012-02-09",25.3238,25.3381,25.0521,25.1522,2241700.0],["2012-02-10",24.9949,25.1951,24.8662,25.1737,2863700.0],["2012-02-13",25.2881,25.4811,25.188,25.4453,2400800.0],["2012-02-14",25.381,25.4382,25.1737,25.3381,2427900.0],["2012-02-15",25.3596,25.4454,24.9663,25.0378,3503600.0],["2012-02-16",24.5159,24.8162,24.4301,24.6089,5156900.0],["2012-02-17",24.7375,24.8948,24.6374,24.7447,3187900.0],["2012-02-21",24.8448,25.2309,24.809,25.095,3021200.0],["2012-02-22",25.1451,25.2023,24.8448,25.045,3129700.0],["2012-02-23",25.1093,25.4024,25.0736,25.3596,2106600.0],["2012-02-24",25.4239,25.5669,25.0879,25.4811,1862000.0],["2012-02-27",25.3524,25.3667,25.2309,25.2952,3726400.0],["2012-02-28",25.2809,25.2952,25.0307,25.1665,2445600.0],["2012-02-29",25.1308,25.1522,24.9449,25.0092,3312300.0],["2012-03-01",25.0879,25.3095,24.9806,25.1308,2305300.0],["2012-03-02",25.1451,25.2166,24.8805,24.9449,1657600.0],["2012-03-05",24.9449,25.1308,24.8805,25.095,2008800.0],["2012-03-06",24.9234,25.0307,24.759,24.8233,2468000.0],["2012-03-07",24.8775,24.9642,24.7114,24.8847,2044800.0],["2012-03-08",25.0364,25.2387,25.0003,25.152,1350100.0],["2012-03-09",25.152,25.3543,25.1159,25.2098,2197900.0],["2012-03-12",25.2459,25.412,25.1014,25.2098,1471600.0],["2012-03-13",25.3326,25.3326,25.0147,25.2965,3489000.0],["2012-03-14",25.282,25.3109,24.9353,25.152,2764100.0],["2012-03-15",25.152,25.2098,24.9498,25.0292,3478800.0],["2012-03-16",25.0003,25.2459,24.9497,25.1665,3758000.0],["2012-03-19",25.2098,25.2604,25.0436,25.1303,2707100.0],["2012-03-20",25.0653,25.1592,24.9353,25.1448,1523400.0],["2012-03-21",25.1087,25.3832,25.0653,25.3254,2890500.0],["2012-03-22",25.1809,25.2892,25.0075,25.2387,1940700.0],["2012-03-23",25.282,25.282,25.0653,25.2459,1755100.0],["2012-03-26",25.3904,25.5782,25.3181,25.5782,2338100.0],["2012-03-27",25.5854,25.6288,25.4626,25.5132,1685200.0],["2012-03-28",25.4626,25.5782,25.2315,25.2748,2012600.0],["2012-03-29",25.1664,25.2315,24.9931,25.217,1713200.0],["2012-03-30",25.282,25.3687,25.1375,25.2531,1921100.0],["2012-04-02",25.1737,25.5348,25.1375,25.4193,1728800.0],["2012-04-03",25.4048,25.412,25.1953,25.2387,2127300.0],["2012-04-04",25.087,25.3254,25.0075,25.3254,2693600.0],["2012-04-05",25.2315,25.4048,25.1665,25.3615,1939800.0],["2012-04-09",25.1953,25.3543,25.1087,25.2459,2041400.0],["2012-04-10",25.1737,25.2748,24.9136,24.9136,2291400.0],["2012-04-11",25.1592,25.282,25.0653,25.2026,1700700.0],["2012-04-12",25.2026,25.6432,25.2026,25.5637,1972400.0],["2012-04-13",25.4843,25.5276,25.3543,25.3831,3318600.0],["2012-04-16",25.4193,25.5637,25.3687,25.5348,4248400.0],["2012-04-17",25.6288,25.8093,25.4915,25.7732,1865100.0],["2012-04-18",25.7804,25.9971,25.7732,25.9249,2114800.0],["2012-04-19",25.896,26.1199,25.701,25.8166,2623400.0],["2012-04-20",25.8671,26.2572,25.8671,25.9755,3555700.0],["2012-04-23",25.896,25.9321,25.6938,25.9105,2165100.0],["2012-04-24",25.9466,26.185,25.9105,25.9899,2621600.0],["2012-04-25",26.1127,26.25,25.9755,26.0621,2673900.0],["2012-04-26",25.6793,25.8671,25.2676,25.4915,4858000.0],["2012-04-27",25.4482,25.4626,24.5019,24.7403,10798800.0],["2012-04-30",24.7041,24.892,24.668,24.7041,4640800.0],["2012-05-01",24.7042,25.0075,24.6247,24.9497,2928500.0],["2012-05-02",24.8414,24.9136,24.7258,24.892,2343800.0],["2012-05-03",24.8486,24.9642,24.6175,24.7547,2154500.0],["2012-05-04",24.6536,24.7692,24.5091,24.538,2160700.0],["2012-05-07",24.5091,24.7547,24.4874,24.5669,2775100.0],["2012-05-08",24.473,24.5958,24.4008,24.5452,3464800.0],["2012-05-09",24.3791,24.6102,24.3069,24.408,2609300.0],["2012-05-10",24.4585,24.5958,24.3646,24.4369,2013100.0],["2012-05-11",24.3646,24.4297,24.1696,24.1841,3571000.0],["2012-05-14",24.0324,24.0613,23.4473,23.5628,5601400.0],["2012-05-15",23.599,23.8229,23.5267,23.5917,2918200.0],["2012-05-16",23.7723,23.794,23.599,23.6134,1857400.0],["2012-05-17",23.599,23.7001,23.2956,23.3895,2983500.0],["2012-05-18",23.4473,23.5845,23.2306,23.3317,2634900.0],["2012-05-21",23.3606,23.599,23.3389,23.5845,1699000.0],["2012-05-22",23.6423,23.8373,23.5123,23.729,2181800.0],["2012-05-23",23.6062,23.989,23.5628,23.9457,3665200.0],["2012-05-24",23.9818,24.0902,23.729,23.9023,10155500.0],["2012-05-25",23.9312,24.0685,23.7868,23.8084,8543400.0],["2012-05-29",23.8373,23.9096,23.729,23.8012,11503300.0],["2012-05-30",23.7001,23.729,23.5195,23.5701,2740900.0],["2012-05-31",23.5773,23.599,23.3534,23.4328,3143900.0],["2012-06-01",23.2595,23.3606,23.2089,23.2306,3656400.0],["2012-06-04",23.31,23.3534,23.0789,23.2233,2960700.0],["2012-06-05",23.2017,23.3172,23.1728,23.2595,4861100.0],["2012-06-06",23.4822,23.6429,23.38,23.5918,6223600.0],["2012-06-07",23.7963,24.0154,23.6502,23.6648,3951300.0],["2012-06-08",23.5991,23.7744,23.5772,23.7233,2295500.0],["2012-06-11",23.8693,23.8693,23.5334,23.5334,1612500.0],["2012-06-12",23.5407,23.6794,23.4165,23.6575,2894200.0],["2012-06-13",23.621,23.7306,23.5188,23.6648,2833500.0],["2012-06-14",23.7306,23.7963,23.5772,23.6356,3026400.0],["2012-06-15",23.7233,23.7744,23.5918,23.7379,3087100.0],["2012-06-18",23.7306,23.8109,23.6356,23.7379,1968600.0],["2012-06-19",23.8474,24.1031,23.8255,23.8766,2391000.0],["2012-06-20",23.9351,23.957,23.7452,23.8839,2523000.0],["2012-06-21",23.9497,24.1031,23.6794,23.6794,3898700.0],["2012-06-22",23.8401,23.862,23.5772,23.6429,2554800.0],["2012-06-25",23.5261,23.6794,23.3215,23.4895,4460700.0],["2012-06-26",23.5626,23.6575,23.4457,23.4968,4077200.0],["2012-06-27",23.4895,23.7744,23.4895,23.6721,4274500.0],["2012-06-28",23.4822,23.7817,23.4165,23.7744,4015000.0],["2012-06-29",24.0739,24.4025,24.03,24.3952,4885100.0],["2012-07-02",24.5048,24.5048,24.125,24.3003,3770200.0],["2012-07-03",24.293,24.4902,24.2272,24.4317,1559000.0],["2012-07-05",24.3076,24.4244,24.2418,24.3003,2741900.0],["2012-07-06",24.1323,24.2272,24.0666,24.1031,2645900.0],["2012-07-09",24.0738,24.2199,23.9935,24.1323,5439700.0],["2012-07-10",24.1688,24.3441,24.0519,24.1542,5890700.0],["2012-07-11",23.8766,23.9205,22.6934,23.0732,16986800.0],["2012-07-12",22.949,23.4384,22.9052,23.2923,7152300.0],["2012-07-13",23.2558,23.6575,23.2485,23.6429,5854700.0],["2012-07-16",23.6064,23.716,23.4457,23.716,4615100.0],["2012-07-17",23.7014,23.9497,23.5699,23.9497,3868400.0],["2012-07-18",23.8693,24.3222,23.8182,24.2638,4659000.0],["2012-07-19",24.2491,24.3952,23.9862,24.3441,3082300.0],["2012-07-20",24.2492,24.3733,24.0373,24.0666,4583100.0],["2012-07-23",23.8328,24.0812,23.5918,24.0446,6116300.0],["2012-07-24",24.0081,24.03,23.621,23.7598,6767800.0],["2012-07-25",23.8109,23.8474,23.4895,23.694,6082900.0],["2012-07-26",23.621,24.3003,23.38,24.1761,9325800.0],["2012-07-27",24.3368,25.1987,24.2272,24.943,7137200.0],["2012-07-30",24.9503,25.3009,24.9065,25.2571,3436200.0],["2012-07-31",25.2644,25.3082,25.0891,25.1256,2893200.0],["2012-08-01",25.1987,25.2206,24.8627,24.9942,4540000.0],["2012-08-02",24.8554,25.1694,24.8116,25.0234,3914900.0],["2012-08-03",25.279,25.542,25.2571,25.3959,2676200.0],["2012-08-06",25.52,25.6077,25.4543,25.4908,2141300.0],["2012-08-07",25.5639,25.6296,25.4178,25.5346,1910100.0],["2012-08-08",25.3886,25.5127,25.2352,25.4835,1708800.0],["2012-08-09",25.4762,25.5639,25.3813,25.4908,1413400.0],["2012-08-10",25.4397,25.6223,25.3155,25.6004,1362800.0],["2012-08-13",25.5639,25.6004,25.4762,25.5712,1463800.0],["2012-08-14",25.6661,25.7246,25.5639,25.7172,1898600.0],["2012-08-15",25.6515,25.8633,25.6077,25.8049,2020400.0],["2012-08-16",25.7684,26.0751,25.6734,26.0605,1997500.0],["2012-08-17",26.0386,26.0459,25.8779,26.0459,2009200.0],["2012-08-20",25.5127,25.5566,24.7458,25.2717,7905200.0],["2012-08-21",25.1987,25.4178,25.1548,25.1841,4085600.0],["2012-08-22",25.1183,25.2717,25.0599,25.1256,2507100.0],["2012-08-23",25.1037,25.1841,25.0161,25.0818,2939500.0],["2012-08-24",24.9942,25.2279,24.9503,25.038,2307800.0],["2012-08-27",25.0453,25.1256,24.8554,24.8992,2395900.0],["2012-08-28",24.87,25.111,24.8408,25.0014,2342200.0],["2012-08-29",24.9722,25.3886,24.9722,25.3082,3672900.0],["2012-08-30",25.1621,25.3082,25.0891,25.2206,2360300.0],["2012-08-31",25.279,25.4178,25.1694,25.2571,9377900.0],["2012-09-04",25.3667,25.4762,25.1621,25.3886,11117200.0],["2012-09-05",25.3554,25.3554,24.9938,25.0897,3046700.0],["2012-09-06",25.2742,25.4218,25.1709,25.4144,2818500.0],["2012-09-07",25.4513,25.4956,25.3332,25.4587,2237500.0],["2012-09-10",25.3406,25.4218,25.1561,25.2889,1822200.0],["2012-09-11",25.3258,25.3554,25.1561,25.2004,2215600.0],["2012-09-12",25.2668,25.3332,25.0676,25.0823,2346600.0],["2012-09-13",25.0897,25.2299,24.8831,25.1414,3388200.0],["2012-09-14",25.1856,25.2373,25.0012,25.0602,3563400.0],["2012-09-17",25.0897,25.2668,25.0012,25.0454,4789800.0],["2012-09-18",25.0454,25.1561,24.9864,25.0454,3174300.0],["2012-09-19",24.6322,24.7576,24.0935,24.123,7621400.0],["2012-09-20",24.0714,24.1009,23.9164,24.0197,4620000.0],["2012-09-21",24.0787,24.0787,23.8942,23.968,6819200.0],["2012-09-24",23.9459,24.0197,23.8278,23.8721,2946800.0],["2012-09-25",23.9607,24.0271,23.6729,23.6729,4913200.0],["2012-09-26",23.7171,23.9016,23.5105,23.5105,3638600.0],["2012-09-27",23.54,23.7467,23.5327,23.6286,3998500.0],["2012-09-28",23.54,23.7245,23.5179,23.6729,3718100.0],["2012-10-01",23.6655,23.7024,23.2818,23.3408,4664600.0],["2012-10-02",23.3556,23.3998,23.2744,23.3703,3133100.0],["2012-10-03",23.3629,23.4662,23.267,23.3777,2702800.0],["2012-10-04",23.4072,23.6876,23.2596,23.6212,3943900.0],["2012-10-05",23.7836,23.8278,23.5917,23.6507,2745100.0],["2012-10-08",23.5769,23.7836,23.5474,23.6803,2370400.0],["2012-10-09",23.6729,23.7762,23.5327,23.5327,2643300.0],["2012-10-10",23.4884,23.7171,23.4663,23.6138,3069900.0],["2012-10-11",23.6876,23.7319,23.5843,23.695,2038400.0],["2012-10-12",23.7467,23.7983,23.6212,23.6803,2884200.0],["2012-10-15",23.6655,23.85,23.6065,23.85,2045600.0],["2012-10-16",23.9164,24.0271,23.8721,23.9607,2836000.0],["2012-10-17",23.968,24.2337,23.909,24.1673,2504400.0],["2012-10-18",24.1525,24.3739,24.1304,24.337,2156000.0],["2012-10-19",24.2558,24.3444,23.9385,24.0049,2950900.0],["2012-10-22",23.9459,24.1156,23.909,24.0419,1619000.0],["2012-10-23",23.8795,23.9164,23.7024,23.8352,1804000.0],["2012-10-24",23.909,23.9459,23.6876,23.7319,1937400.0],["2012-10-25",23.8943,24.1673,23.8352,24.123,2085600.0],["2012-10-26",24.0787,24.1378,23.9754,24.0123,1637900.0],["2012-10-31",24.278,24.6469,24.1452,24.1599,3641900.0],["2012-11-01",24.2042,24.5363,24.1673,24.3518,2589300.0],["2012-11-02",24.4477,24.4477,23.7098,23.7393,4071900.0],["2012-11-05",23.6803,23.9533,23.4663,23.8205,2838500.0],["2012-11-06",23.8721,23.9902,23.7245,23.7836,3277500.0],["2012-11-07",23.636,23.7319,23.5474,23.5548,3621700.0],["2012-11-08",23.5548,23.6507,23.3556,23.3556,3154100.0],["2012-11-09",23.3482,23.6138,23.3482,23.481,2324600.0],["2012-11-12",23.4958,23.5327,23.4072,23.4736,1532900.0],["2012-11-13",23.3925,23.5179,23.2744,23.2818,2419400.0],["2012-11-14",23.2818,23.3629,22.9128,22.9349,3093600.0],["2012-11-15",22.9202,23.0456,22.7431,22.8464,2303000.0],["2012-11-16",22.8243,23.1932,22.8169,23.1932,4824700.0],["2012-11-19",23.3703,23.4294,23.1932,23.3334,2360300.0],["2012-11-20",23.3187,23.4884,23.2227,23.481,2021300.0],["2012-11-21",23.5032,23.7467,23.3925,23.695,2556700.0],["2012-11-23",23.7171,23.8795,23.6729,23.8795,1285800.0],["2012-11-26",23.8534,23.9653,23.8161,23.9056,2733300.0],["2012-11-27",23.8758,23.9653,23.7937,23.8086,1831900.0],["2012-11-28",23.734,24.1518,23.7191,24.1518,2447800.0],["2012-11-29",24.2488,24.316,24.0996,24.2936,1967300.0],["2012-11-30",24.2861,24.3682,24.1518,24.3011,2165200.0],["2012-12-03",24.3831,24.3906,24.1294,24.2637,1780600.0],["2012-12-04",24.2488,24.4428,24.2339,24.3458,2139500.0],["2012-12-05",24.7487,25.1442,24.689,25.0099,5020600.0],["2012-12-06",25.0621,25.1964,24.883,25.1292,3542200.0],["2012-12-07",25.2113,25.4724,25.0994,25.4575,3395100.0],["2012-12-10",25.368,25.6217,25.368,25.6142,3715600.0],["2012-12-11",25.6441,25.7037,25.3307,25.368,6199100.0],["2012-12-12",25.4202,25.4501,24.8233,24.9949,6429600.0],["2012-12-13",25.0397,25.2486,24.98,25.0994,5716600.0],["2012-12-14",25.0994,25.1218,24.9502,25.0472,2682400.0],["2012-12-17",25.0696,25.2039,25.0472,25.174,2428600.0],["2012-12-18",25.1516,25.3008,25.0472,25.3008,4941400.0],["2012-12-19",25.2934,25.4053,25.0621,25.2188,4733000.0],["2012-12-20",25.2412,25.3755,25.1069,25.3755,2936600.0],["2012-12-21",25.1516,25.4128,25.1143,25.2561,4684000.0],["2012-12-24",25.1889,25.3158,25.0695,25.2486,1454700.0],["2012-12-26",25.2859,25.3755,25.1143,25.1665,2752900.0],["2012-12-27",25.1591,25.2412,25.0173,25.1516,2994100.0],["2012-12-28",25.0546,25.1442,24.9203,24.9651,3060300.0],["2012-12-31",24.8905,25.174,24.7711,25.174,3415500.0],["2013-01-02",25.465,25.465,25.1442,25.3456,4247900.0],["2013-01-03",25.368,25.6142,25.1815,25.4351,2467300.0],["2013-01-04",25.5098,25.5247,25.2561,25.4277,3656800.0],["2013-01-07",25.3456,25.4575,25.2561,25.3456,2887200.0],["2013-01-08",25.3456,25.4128,25.2486,25.3978,2356100.0],["2013-01-09",25.4575,25.9276,25.368,25.7933,3577800.0],["2013-01-10",25.8381,26.032,25.7336,26.0097,2983200.0],["2013-01-11",26.0022,26.032,25.853,25.9724,1510800.0],["2013-01-14",25.9873,26.1067,25.9052,26.0097,1611500.0],["2013-01-15",25.9649,26.0619,25.8828,26.047,1800400.0],["2013-01-16",26.0246,26.1067,25.8754,26.0917,2251300.0],["2013-01-17",26.1141,26.3753,26.0917,26.3156,2256800.0],["2013-01-18",26.3976,26.4051,26.0619,26.3006,4898200.0],["2013-01-22",26.323,26.6737,26.3156,26.6737,2062400.0],["2013-01-23",26.6066,26.6737,26.3081,26.4872,2753400.0],["2013-01-24",26.4723,26.5692,26.4275,26.5021,2711600.0],["2013-01-25",26.5021,26.6513,26.3902,26.6289,2430200.0],["2013-01-28",26.8378,28.3375,26.6662,27.2034,13811200.0],["2013-01-29",27.2109,27.3751,27.0766,27.0915,3215800.0],["2013-01-30",27.1363,27.1811,26.7856,26.8975,3684800.0],["2013-01-31",26.9647,27.1811,26.8229,27.1438,3742100.0],["2013-02-01",27.2706,27.2706,26.9945,27.0841,2624900.0],["2013-02-04",26.9647,27.0841,26.7782,26.8005,1888900.0],["2013-02-05",26.9274,27.0691,26.7483,26.8378,2784500.0],["2013-02-06",26.7409,26.9572,26.5618,26.9348,3093700.0],["2013-02-07",26.9348,27.4795,26.905,27.2706,4971500.0],["2013-02-08",27.0169,27.1139,26.7185,27.0841,3671500.0],["2013-02-11",27.0915,27.2258,27.0766,27.0915,1670500.0],["2013-02-12",27.0841,27.2258,27.0095,27.2034,1525600.0],["2013-02-13",27.2482,27.4721,27.1885,27.3378,3344000.0],["2013-02-14",26.8528,27.9346,26.4872,27.7108,6154700.0],["2013-02-15",27.6884,27.7257,27.2408,27.3751,3600800.0],["2013-02-19",27.4571,27.4571,27.1811,27.3228,2601100.0],["2013-02-20",27.2557,27.3974,27.2333,27.2557,2040500.0],["2013-02-21",27.2184,27.293,27.0318,27.1736,2075300.0],["2013-02-22",27.2333,27.3825,27.1811,27.3154,2150200.0],["2013-02-25",27.3825,27.4124,27.1139,27.1139,3595900.0],["2013-02-26",27.2184,27.3751,27.1363,27.3079,1809100.0],["2013-02-27",27.2482,27.6884,27.2407,27.6437,2149500.0],["2013-02-28",27.6511,27.9794,27.5243,27.8451,3904500.0],["2013-03-01",27.7407,27.778,27.3825,27.5318,2160200.0],["2013-03-04",27.5467,27.8302,27.4347,27.7556,2368500.0],["2013-03-05",27.8451,28.0764,27.8227,27.9794,2226700.0],["2013-03-06",28.054,28.0839,27.7257,27.778,1888000.0],["2013-03-07",27.7742,27.9249,27.5707,27.6913,2398000.0],["2013-03-08",27.8269,27.9098,27.6687,27.8194,2152300.0],["2013-03-11",27.8194,27.9776,27.7064,27.8797,2531000.0],["2013-03-12",27.9023,28.1133,27.7666,27.8495,1576200.0],["2013-03-13",27.8948,28.1283,27.8721,28.0756,1585900.0],["2013-03-14",28.0907,28.2037,27.955,28.053,2185600.0],["2013-03-15",27.94,28.2941,27.8872,28.2715,2753800.0],["2013-03-18",28.0681,28.2941,28.0605,28.2414,1557000.0],["2013-03-19",28.3092,28.3544,28.053,28.1962,2114900.0],["2013-03-20",28.279,28.588,28.1811,28.5804,2894600.0],["2013-03-21",28.4448,28.6106,28.4147,28.5428,2291100.0],["2013-03-22",28.5955,28.9195,28.5503,28.912,2229100.0],["2013-03-25",28.9195,28.9647,28.7085,28.9195,2823500.0],["2013-03-26",29.0778,29.1908,28.9873,29.1154,1908200.0],["2013-03-27",29.0024,29.2209,28.8743,29.1004,2283600.0],["2013-03-28",29.1154,29.5901,29.0476,29.5449,4283300.0],["2013-04-01",29.4244,29.5223,28.9647,29.1154,2287800.0],["2013-04-02",29.2209,29.4771,29.138,29.2209,2480200.0],["2013-04-03",29.2963,29.4696,29.0476,29.1154,2619800.0],["2013-04-04",29.1456,29.3867,29.123,29.2737,1936400.0],["2013-04-05",29.0627,29.0928,28.8894,29.0175,2261900.0],["2013-04-08",29.0175,29.1983,28.912,29.1983,1683100.0],["2013-04-09",29.236,29.4997,29.1606,29.3038,1809600.0],["2013-04-10",29.3867,29.7559,29.3716,29.658,1923600.0],["2013-04-11",29.6278,29.7182,29.4018,29.6127,2726800.0],["2013-04-12",29.349,29.6429,29.349,29.5449,1937900.0],["2013-04-15",29.4018,29.5148,28.8668,28.9572,2328000.0],["2013-04-16",29.0777,29.462,29.0175,29.4244,1992100.0],["2013-04-17",29.2737,29.3339,28.7764,28.9346,2044500.0],["2013-04-18",29.0024,29.0099,28.6106,28.7387,2287500.0],["2013-04-19",28.8366,29.2435,28.799,29.1606,1991400.0],["2013-04-22",29.2134,29.2887,28.9346,29.0325,1779900.0],["2013-04-23",29.1682,29.349,28.8818,29.1606,2312100.0],["2013-04-24",29.2586,30.0498,29.2209,29.8011,3144800.0],["2013-04-25",30.1025,30.8786,30.0648,30.1553,4440900.0],["2013-04-26",30.2156,30.4793,30.1101,30.2834,2104600.0],["2013-04-29",30.3135,30.5998,30.2306,30.4944,2567300.0],["2013-04-30",30.4265,30.8937,30.2155,30.8786,3565800.0],["2013-05-01",30.7505,31.0293,30.5546,30.5546,2377800.0],["2013-05-02",30.6224,30.7807,30.4868,30.743,2391200.0],["2013-05-03",30.9314,31.067,30.8711,30.9841,2966600.0],["2013-05-06",30.9238,31.067,30.8937,30.9615,1167500.0],["2013-05-07",31.0595,31.2554,31.0067,31.2102,1519500.0],["2013-05-08",31.1876,31.2931,30.9992,31.2931,1460100.0],["2013-05-09",31.2478,31.3081,30.9389,31.1198,1670000.0],["2013-05-10",31.0972,31.2026,30.9389,31.0519,1097100.0],["2013-05-13",31.0143,31.0293,30.8409,30.9163,1033300.0],["2013-05-14",30.9615,31.2705,30.9239,31.2705,1416500.0],["2013-05-15",31.1951,31.6849,31.0519,31.6321,1735500.0],["2013-05-16",31.5191,31.7376,31.4965,31.6397,1147400.0],["2013-05-17",31.6773,31.9561,31.6547,31.9411,1892900.0],["2013-05-20",31.9411,32.1596,31.8959,32.0918,1844400.0],["2013-05-21",32.1144,32.3555,32.0918,32.2123,1659200.0],["2013-05-22",32.1747,32.4007,31.7602,31.8883,1955900.0],["2013-05-23",31.489,32.024,31.489,31.8733,1519500.0],["2013-05-24",31.715,31.9787,31.6849,31.9335,1216400.0],["2013-05-28",32.1219,32.25,31.7979,31.9863,2102100.0],["2013-05-29",31.8733,31.8883,31.3759,31.5719,2034800.0],["2013-05-30",31.6095,31.9034,31.5869,31.7602,1238800.0],["2013-05-31",31.6623,31.9486,31.5945,31.5945,2529700.0],["2013-06-03",31.6472,31.6472,31.1951,31.3609,2471500.0],["2013-06-04",31.2931,31.5945,31.2931,31.4739,2935700.0],["2013-06-05",31.5233,31.5233,30.9608,31.1508,2344800.0],["2013-06-06",31.09,31.2345,30.4363,30.8544,2935600.0],["2013-06-07",30.1779,30.8012,29.5089,30.7632,5462600.0],["2013-06-10",30.8696,30.976,30.6871,30.748,2574000.0],["2013-06-11",30.5959,30.862,30.4971,30.6035,1639800.0],["2013-06-12",30.7708,30.7708,30.4819,30.5123,1642400.0],["2013-06-13",30.1626,30.4059,30.0942,30.2843,3272700.0],["2013-06-14",30.2159,30.3603,30.1322,30.1627,2317600.0],["2013-06-17",30.3451,30.8772,30.2083,30.748,2408100.0],["2013-06-18",30.8164,31.1128,30.71,31.052,1237100.0],["2013-06-19",31.0444,31.052,30.5275,30.5351,1646500.0],["2013-06-20",30.3679,30.3679,30.003,30.0562,2009000.0],["2013-06-21",30.2767,30.4287,29.9878,30.2995,2891400.0],["2013-06-24",29.9878,30.079,29.6685,29.6762,2439500.0],["2013-06-25",29.889,30.0562,29.5013,29.7294,2852400.0],["2013-06-26",29.9574,30.4743,29.9194,30.4515,2528600.0],["2013-06-27",30.5807,30.71,30.4287,30.5655,1540400.0],["2013-06-28",30.5123,30.7936,30.1931,30.6567,2424200.0],["2013-07-01",30.71,31.1584,30.6643,30.9228,1503000.0],["2013-07-02",30.8316,31.1508,30.5959,30.71,1258600.0],["2013-07-03",30.5959,30.6339,30.3527,30.5427,748200.0],["2013-07-05",30.6263,30.9988,30.4667,30.976,1213600.0],["2013-07-08",31.0064,31.2041,30.7252,30.9228,2309800.0],["2013-07-09",30.9988,31.4549,30.976,31.3485,1785600.0],["2013-07-10",31.3333,31.7286,31.3333,31.4701,2134400.0],["2013-07-11",31.797,31.9262,31.6677,31.911,1147200.0],["2013-07-12",31.9262,32.0706,31.797,31.9794,1192500.0],["2013-07-15",31.949,32.0934,31.9034,31.9794,1107800.0],["2013-07-16",31.9642,32.0782,31.7058,31.8198,1073600.0],["2013-07-17",31.9262,32.0174,31.7209,31.835,851300.0],["2013-07-18",32.0022,32.2987,31.9794,32.1694,1512600.0],["2013-07-19",32.2455,32.2531,31.9794,32.2226,1196700.0],["2013-07-22",32.2531,32.3899,32.1238,32.1998,925100.0],["2013-07-23",32.1998,32.253,32.0098,32.253,1182600.0],["2013-07-24",32.2682,32.5571,32.101,32.1618,1449500.0],["2013-07-25",32.025,32.2379,31.9338,32.1922,1079700.0],["2013-07-26",31.987,32.0782,31.7362,31.9642,1504100.0],["2013-07-29",31.9566,32.0022,31.7514,31.8122,1237500.0],["2013-07-30",31.8122,32.101,31.6145,31.7134,1606600.0],["2013-07-31",31.835,32.1618,31.7666,31.949,1979800.0],["2013-08-01",32.1086,32.4355,32.063,32.3367,1490600.0],["2013-08-02",32.3367,32.4735,32.1086,32.3823,1409700.0],["2013-08-05",32.2683,32.5039,32.2379,32.4887,1445000.0],["2013-08-06",32.4279,32.5115,32.3291,32.4127,1323400.0],["2013-08-07",32.3671,32.5571,32.0706,32.5343,1697500.0],["2013-08-08",32.5723,32.8612,32.5039,32.7547,1234100.0],["2013-08-09",32.7776,32.8536,32.5343,32.8384,1280800.0],["2013-08-12",32.8232,33.0512,32.7015,32.8155,1914900.0],["2013-08-13",32.8536,33.1348,32.7548,33.0664,1601100.0],["2013-08-14",33.0816,33.0816,32.7091,32.7776,1701000.0],["2013-08-15",32.2683,32.2683,31.6601,31.8122,2937800.0],["2013-08-16",31.721,31.9794,31.7058,31.873,1497000.0],["2013-08-19",31.8502,31.911,31.6906,31.721,1265600.0],["2013-08-20",31.721,32.2151,31.5765,32.0174,1663800.0],["2013-08-21",31.949,31.9566,31.5461,31.6069,1415700.0],["2013-08-22",31.6525,32.0554,31.6145,31.8426,1205300.0],["2013-08-23",31.9414,32.1314,31.911,32.0174,1164500.0],["2013-08-26",32.0326,32.0934,31.8502,31.911,961300.0],["2013-08-27",31.6221,31.7742,31.2801,31.2953,2100600.0],["2013-08-28",31.2421,31.3333,31.1052,31.2421,1206700.0],["2013-08-29",31.166,31.3485,31.0368,31.1052,1172400.0],["2013-08-30",31.0976,31.1052,30.6415,30.7404,2003100.0],["2013-09-03",31.0672,31.1281,30.3299,30.5199,2047100.0],["2013-09-04",30.5161,30.9073,30.378,30.7155,2334400.0],["2013-09-05",30.6849,30.7999,30.5544,30.5698,2314000.0],["2013-09-06",30.7079,30.7616,30.378,30.6235,1639900.0],["2013-09-09",30.7155,30.961,30.7002,30.9457,1082400.0],["2013-09-10",31.0684,31.2832,30.9917,31.2218,1174400.0],["2013-09-11",31.2372,31.4443,31.1221,31.3829,1225700.0],["2013-09-12",31.4366,31.5901,31.3292,31.3522,1282800.0],["2013-09-13",31.4596,31.5133,31.2755,31.3676,1184200.0],["2013-09-16",31.6054,31.9199,31.5594,31.7588,1196500.0],["2013-09-17",31.7588,31.8125,31.3753,31.5977,1447000.0],["2013-09-18",31.5824,32.4032,31.5287,32.3879,2229800.0],["2013-09-19",32.4109,32.5873,32.3265,32.4262,1259400.0],["2013-09-20",32.4722,32.5029,32.2191,32.2881,2216500.0],["2013-09-23",32.2191,32.3725,32.0043,32.104,1332300.0],["2013-09-24",32.0273,32.2651,31.9506,31.9813,1450100.0],["2013-09-25",31.8739,31.9813,31.7051,31.7358,1410500.0],["2013-09-26",31.8355,32.0196,31.7972,31.9813,1463100.0],["2013-09-27",31.8279,31.8816,31.5517,31.7511,1193700.0],["2013-09-30",31.4827,31.6974,31.4366,31.6361,1309900.0],["2013-10-01",31.6361,31.9276,31.5363,31.8969,939700.0],["2013-10-02",31.7588,31.7588,31.3753,31.6207,1280200.0],["2013-10-03",31.5133,31.544,30.8996,31.1605,1419500.0],["2013-10-04",31.1681,31.3753,31.0684,31.2985,1050300.0],["2013-10-07",31.0607,31.452,30.984,31.3446,1407500.0],["2013-10-08",31.2679,31.3676,31.0377,31.0607,1228400.0],["2013-10-09",31.1528,31.1758,30.915,30.9917,1277500.0],["2013-10-10",31.3292,31.6284,31.1911,31.6284,1322900.0],["2013-10-11",31.567,32.104,31.521,32.0196,1452700.0],["2013-10-14",31.8355,32.0887,31.7051,32.0043,798700.0],["2013-10-15",31.8585,32.0887,31.7588,31.7818,974500.0],["2013-10-16",32.0043,32.2114,31.8739,32.2037,1068300.0],["2013-10-17",32.0427,32.595,31.9199,32.5796,1768900.0],["2013-10-18",32.641,32.6717,32.4799,32.5643,1284200.0],["2013-10-21",32.5566,32.6333,32.2881,32.618,1376600.0],["2013-10-22",32.6947,33.0323,32.664,32.9939,1447300.0],["2013-10-23",32.9095,33.27,32.7868,33.2163,1904100.0],["2013-10-24",33.3468,33.3468,32.9632,33.1933,1644800.0],["2013-10-25",33.132,33.5078,33.0015,33.4848,1552600.0],["2013-10-28",33.4695,33.6536,33.27,33.4542,2419800.0],["2013-10-29",33.4235,34.2136,33.1473,33.178,4017100.0],["2013-10-30",33.178,33.5232,32.595,32.6333,3818800.0],["2013-10-31",32.6026,33.4848,32.6026,33.4005,2620900.0],["2013-11-01",33.3851,33.6229,33.3237,33.5155,1830800.0],["2013-11-04",33.5616,33.6306,33.4158,33.4618,1967600.0],["2013-11-05",33.4081,33.5922,33.2624,33.5232,1680900.0],["2013-11-06",33.5922,33.6843,33.4235,33.5846,2714500.0],["2013-11-07",33.6153,33.784,33.2624,33.2777,1908400.0],["2013-11-08",33.3314,33.8761,33.2931,33.8761,1461400.0],["2013-11-11",33.8224,34.0295,33.7303,33.8454,1123100.0],["2013-11-12",33.715,33.784,33.3161,33.5922,1838500.0],["2013-11-13",33.5615,33.8914,33.2547,33.8914,3453100.0],["2013-11-14",33.8684,34.4821,33.8607,34.3594,2175800.0],["2013-11-15",34.344,34.7659,34.344,34.6815,2052400.0],["2013-11-18",34.7353,35.0728,34.6509,34.8887,1923900.0],["2013-11-19",34.7659,34.9347,34.6355,34.7813,2928500.0],["2013-11-20",34.8733,35.0804,34.7276,34.835,1530100.0],["2013-11-21",34.8273,35.1955,34.6739,35.1188,6290900.0],["2013-11-22",34.9577,35.3873,34.881,35.3643,7267600.0],["2013-11-25",35.4563,35.5791,34.927,35.0344,8638400.0],["2013-11-26",35.0268,35.1341,34.9961,35.0728,2082800.0],["2013-11-27",35.0958,35.1342,34.7966,35.0114,1713800.0],["2013-11-29",34.9731,35.1495,34.858,35.0421,1131100.0],["2013-12-02",35.0073,35.0769,34.7134,34.7598,3319300.0],["2013-12-03",34.5124,34.7289,34.4273,34.5124,2221400.0],["2013-12-04",34.4119,34.6361,34.2649,34.4583,2322900.0],["2013-12-05",34.3887,34.4969,34.234,34.2881,2068500.0],["2013-12-06",34.6593,34.8372,34.5974,34.667,1687300.0],["2013-12-09",34.6825,34.7444,34.4969,34.5278,1716100.0],["2013-12-10",34.551,34.6206,34.3809,34.4505,2321200.0],["2013-12-11",34.4119,34.5201,33.8087,33.8396,2506000.0],["2013-12-12",33.7932,34.1257,33.6772,33.8783,2350600.0],["2013-12-13",33.9092,34.002,33.6772,33.7313,1997700.0],["2013-12-16",33.7777,33.9633,33.7159,33.8164,3054000.0],["2013-12-17",33.7623,33.8087,33.5226,33.6076,2733300.0],["2013-12-18",33.7004,34.0484,33.2132,34.0175,3454600.0],["2013-12-19",33.9556,34.0948,33.7855,33.9402,2048400.0],["2013-12-20",33.9015,34.3732,33.9015,34.3113,3735600.0],["2013-12-23",34.3809,34.6361,34.3732,34.5897,2721900.0],["2013-12-24",34.6284,34.8681,34.6284,34.7366,766300.0],["2013-12-26",34.8758,34.8913,34.6438,34.783,987000.0],["2013-12-27",34.7289,34.814,34.6439,34.7289,702900.0],["2013-12-30",34.6516,34.7444,34.5511,34.7057,1019500.0],["2013-12-31",34.7289,34.7985,34.6052,34.698,1027000.0],["2014-01-02",34.6361,34.6438,34.1025,34.1799,1503800.0],["2014-01-03",34.2185,34.3809,34.0252,34.1721,1463400.0],["2014-01-06",34.3191,34.3268,33.8009,33.8396,1907200.0],["2014-01-07",34.0561,34.1644,33.9015,34.0871,2136700.0],["2014-01-08",34.0948,34.1335,33.8551,34.0175,1761800.0],["2014-01-09",34.1025,34.1567,33.7159,33.8164,1637100.0],["2014-01-10",34.0716,34.1335,33.5844,33.7236,2015400.0],["2014-01-13",33.5148,33.6154,33.1978,33.2751,2471900.0],["2014-01-14",33.3215,33.5844,33.2906,33.4839,1794200.0],["2014-01-15",33.5922,33.6231,33.3756,33.3988,1831900.0],["2014-01-16",33.337,33.3988,33.0586,33.1436,2193200.0],["2014-01-17",33.221,33.5071,33.1282,33.3447,2450800.0],["2014-01-21",33.569,33.5999,33.0586,33.1823,1949300.0],["2014-01-22",33.2828,33.2906,33.0045,33.0586,1743800.0],["2014-01-23",32.8575,32.873,32.409,32.7183,3057400.0],["2014-01-24",32.5173,32.5714,32.177,32.2002,3029400.0],["2014-01-27",32.177,32.3549,31.9914,32.1229,2464800.0],["2014-01-28",32.1925,32.3085,31.8832,32.0455,2139800.0],["2014-01-29",31.8213,32.061,31.597,31.7594,3043600.0],["2014-01-30",31.9914,32.4167,31.945,32.3162,1863800.0],["2014-01-31",31.9682,32.3549,31.829,32.3085,2745500.0],["2014-02-03",32.2621,32.3703,31.6202,31.7053,3098500.0],["2014-02-04",31.8213,31.9914,31.7672,31.9296,1764600.0],["2014-02-05",31.8058,32.2157,31.7981,32.092,2167300.0],["2014-02-06",32.092,32.6719,32.0069,32.5327,2090600.0],["2014-02-07",32.7183,33.2519,32.7183,33.1282,2407800.0],["2014-02-10",33.1282,33.1359,32.7647,32.9735,2498300.0],["2014-02-11",32.8962,33.306,32.8653,33.1359,1643900.0],["2014-02-12",33.1437,33.2983,33.0973,33.1591,1208800.0],["2014-02-13",33.0354,33.538,32.958,33.5071,1134800.0],["2014-02-14",33.422,33.8551,33.2596,33.77,1715900.0],["2014-02-18",33.0122,33.5999,32.0146,32.2621,6161100.0],["2014-02-19",31.8368,32.2311,31.4501,31.8522,4958800.0],["2014-02-20",31.8058,32.0224,31.5816,31.6898,3454600.0],["2014-02-21",31.7672,31.9296,31.5738,31.6976,2672200.0],["2014-02-24",31.7363,31.945,31.628,31.7517,3222400.0],["2014-02-25",31.7053,31.829,31.396,31.5197,2978300.0],["2014-02-26",31.5042,31.7826,31.4346,31.5893,2813700.0],["2014-02-27",31.5738,31.7749,31.28,31.3805,2166400.0],["2014-02-28",31.3573,32.1074,31.3573,32.092,3542400.0],["2014-03-03",31.6125,32.0301,31.6125,31.9218,2574300.0],["2014-03-04",32.1693,32.3317,31.7594,31.9914,3013800.0],["2014-03-05",32.0146,32.0997,31.8522,31.9682,2074200.0],["2014-03-06",31.9565,32.1828,31.9253,32.1516,2087700.0],["2014-03-07",32.2219,32.4326,32.1282,32.2921,1714500.0],["2014-03-10",32.2297,32.2999,32.1048,32.2687,1138800.0],["2014-03-11",32.2687,32.3623,32.0502,32.1984,1331700.0],["2014-03-12",31.9955,32.0658,31.6288,31.6756,2662100.0],["2014-03-13",31.7927,31.8473,31.4883,31.5351,1989900.0],["2014-03-14",31.5741,31.9331,31.5195,31.8473,2216300.0],["2014-03-17",31.9331,32.0736,31.9097,32.0424,1649200.0],["2014-03-18",32.0658,32.2921,32.0658,32.2375,1355300.0],["2014-03-19",32.1906,32.3935,31.9643,32.136,1711100.0],["2014-03-20",32.058,32.2375,31.9877,32.0502,1138500.0],["2014-03-21",32.3311,32.3935,31.7692,31.7848,3765400.0],["2014-03-24",31.9253,32.1126,31.5429,31.6132,2856300.0],["2014-03-25",31.7302,31.9097,31.6366,31.6912,2033300.0],["2014-03-26",31.8551,31.9643,31.6053,31.621,1767900.0],["2014-03-27",31.66,32.0736,31.5351,31.9175,1734300.0],["2014-03-28",32.097,32.3623,31.9955,32.1126,1630600.0],["2014-03-31",32.2843,32.854,32.2609,32.8305,3596300.0],["2014-04-01",32.8696,32.9398,32.5808,32.7213,1965300.0],["2014-04-02",32.6433,32.815,32.495,32.5496,1959100.0],["2014-04-03",32.5886,32.6667,32.4247,32.6511,1597400.0],["2014-04-04",32.7291,33.0178,32.6354,32.6432,1837200.0],["2014-04-07",32.6355,32.893,32.4091,32.4638,2118600.0],["2014-04-08",32.456,32.8228,32.4092,32.7759,1871600.0],["2014-04-09",32.8306,32.893,32.5964,32.7525,1650500.0],["2014-04-10",32.7525,32.9398,32.2765,32.2921,1691500.0],["2014-04-11",32.2219,32.3701,32.0268,32.0424,1450100.0],["2014-04-14",32.2765,32.3779,32.0814,32.3077,1138300.0],["2014-04-15",32.2921,32.3857,32.0658,32.3077,1508000.0],["2014-04-16",32.5262,33.0569,32.4638,32.9008,2188400.0],["2014-04-17",32.7603,32.8618,32.6589,32.7993,1546500.0],["2014-04-21",32.6745,32.8384,32.495,32.6667,1393000.0],["2014-04-22",32.7759,32.9398,32.7135,32.7447,1425600.0],["2014-04-23",32.6667,32.9476,32.5652,32.7681,2135900.0],["2014-04-24",32.7447,33.7436,32.6511,33.4314,3982500.0],["2014-04-25",33.4626,33.7904,33.3768,33.5875,1983600.0],["2014-04-28",33.8138,34.2664,33.767,34.1884,2625400.0],["2014-04-29",34.3211,34.524,34.0713,34.2664,2051000.0],["2014-04-30",34.3133,34.7269,34.243,34.6879,2414000.0],["2014-05-01",34.641,34.7269,34.4537,34.5942,1715700.0],["2014-05-02",34.5552,34.641,34.3757,34.4459,1433200.0],["2014-05-05",34.3367,34.4615,34.1494,34.4225,1418600.0],["2014-05-06",34.3367,34.3445,34.0011,34.0011,2364200.0],["2014-05-07",34.1416,34.3445,33.9855,34.3055,1811500.0],["2014-05-08",34.3367,34.6098,34.243,34.3913,1349400.0],["2014-05-09",34.3367,34.3757,34.0948,34.2742,1165800.0],["2014-05-12",34.4147,34.4693,34.1494,34.243,1563700.0],["2014-05-13",34.4069,34.524,34.2196,34.4225,1662000.0],["2014-05-14",34.4147,34.524,34.2899,34.3445,1115300.0],["2014-05-15",34.2508,34.4069,34.0948,34.2977,2292500.0],["2014-05-16",34.2742,34.2977,33.9621,34.1806,1590600.0],["2014-05-19",34.126,34.2664,33.9699,34.2508,1974000.0],["2014-05-20",34.2508,34.3133,33.7436,33.884,1454100.0],["2014-05-21",33.9777,34.0635,33.7748,34.0635,1036000.0],["2014-05-22",34.0245,34.0401,33.7982,33.9309,1661800.0],["2014-05-23",34.0011,34.0557,33.7592,33.845,1719800.0],["2014-05-27",33.8763,34.126,33.7514,34.126,1891800.0],["2014-05-28",34.2586,34.7113,34.1884,34.5318,2305900.0],["2014-05-29",34.5708,34.641,34.4147,34.6176,1475300.0],["2014-05-30",34.6098,34.8985,34.5708,34.8673,2031000.0],["2014-06-02",34.8751,34.9922,34.7659,34.9688,1497200.0],["2014-06-03",34.8361,34.8907,34.602,34.8595,1778800.0],["2014-06-04",34.7848,34.9736,34.6982,34.7848,2571700.0],["2014-06-05",34.8556,34.8556,34.6195,34.7297,1608000.0],["2014-06-06",34.7926,34.8635,34.7139,34.832,1819300.0],["2014-06-09",34.7061,35.0838,34.7061,35.0445,2508900.0],["2014-06-10",34.9973,35.312,34.9973,35.0602,1258100.0],["2014-06-11",34.95,34.9579,34.6903,34.6982,1444900.0],["2014-06-12",34.6667,34.7454,34.4228,34.5408,1930800.0],["2014-06-13",34.5644,34.8477,34.4936,34.6274,1212600.0],["2014-06-16",34.6038,34.8241,34.5487,34.6195,1066700.0],["2014-06-17",34.5329,34.9579,34.47,34.832,1239500.0],["2014-06-18",34.832,34.9658,34.6431,34.8635,1438100.0],["2014-06-19",34.8713,35.0051,34.7926,34.9185,1453600.0],["2014-06-20",34.9973,35.1704,34.95,35.1232,2224200.0],["2014-06-23",35.1704,35.2963,34.7848,34.9343,1240900.0],["2014-06-24",34.8713,35.0209,34.8162,34.9185,1023700.0],["2014-06-25",34.8635,35.0209,34.769,34.9894,990100.0],["2014-06-26",34.9658,35.076,34.8713,34.9736,961000.0],["2014-06-27",34.8792,35.3278,34.8792,35.2884,2025300.0],["2014-06-30",35.2727,35.2806,35.0366,35.2019,1283100.0],["2014-07-01",35.2176,35.3907,35.0681,35.2806,1021300.0],["2014-07-02",35.2806,35.3356,34.9185,34.9972,926100.0],["2014-07-03",35.0366,35.1861,34.9815,35.1861,662500.0],["2014-07-07",35.0681,35.1783,34.8949,35.0523,1125200.0],["2014-07-08",34.9894,35.1783,34.9343,35.0996,1391300.0],["2014-07-09",35.0996,35.1704,34.6825,34.8163,1809000.0],["2014-07-10",34.6274,34.8635,34.4936,34.769,1064200.0],["2014-07-11",34.7612,34.9028,34.6431,34.8949,1252300.0],["2014-07-14",35.013,35.013,34.832,34.9422,1447100.0],["2014-07-15",34.9107,35.1153,34.769,35.0287,1579200.0],["2014-07-16",35.0602,35.1704,34.9343,35.1389,930300.0],["2014-07-17",34.9815,35.0838,34.6825,34.6825,1083200.0],["2014-07-18",34.8084,35.0209,34.6274,34.9736,834300.0],["2014-07-21",34.9186,35.0838,34.6667,35.0051,1232700.0],["2014-07-22",35.0602,35.1468,34.9028,35.0287,1151600.0],["2014-07-23",35.0287,35.076,34.8477,34.8477,794500.0],["2014-07-24",34.8871,34.9107,34.7218,34.8713,1221700.0],["2014-07-25",34.8241,35.0838,34.6667,34.7061,1170700.0],["2014-07-28",34.6274,34.7612,34.226,34.5408,1506300.0],["2014-07-29",34.7297,35.9416,34.7297,35.8787,7869600.0],["2014-07-30",35.9574,35.9574,35.5009,35.7291,2174800.0],["2014-07-31",35.5954,35.6898,35.3278,35.3278,2170800.0],["2014-08-01",35.194,35.2884,34.8556,34.95,1800800.0],["2014-08-04",34.9422,35.1625,34.8084,35.0602,1872000.0],["2014-08-05",35.0445,35.2727,34.8871,35.0209,2882300.0],["2014-08-06",34.8556,35.0287,34.7218,34.8084,1620500.0],["2014-08-07",34.9422,35.0602,34.6038,34.6667,1716800.0],["2014-08-08",34.7139,35.5954,34.6431,35.556,1666800.0],["2014-08-11",35.5481,35.8787,35.4458,35.6347,1514800.0],["2014-08-12",35.6032,35.8315,35.5954,35.7921,1531200.0],["2014-08-13",35.9259,36.1699,35.8708,35.9652,1359100.0],["2014-08-14",35.9495,36.1148,35.8944,36.0833,852200.0],["2014-08-15",36.1226,36.2564,35.8157,36.0597,1591500.0],["2014-08-18",36.1935,36.3194,36.099,36.2722,1365000.0],["2014-08-19",36.343,36.5397,36.2722,36.461,947100.0],["2014-08-20",36.4374,36.7522,36.3666,36.7365,1376600.0],["2014-08-21",36.705,36.9254,36.6578,36.7522,1324400.0],["2014-08-22",36.7522,36.8309,36.5083,36.5397,1146500.0],["2014-08-25",36.5634,36.7444,36.5083,36.587,1352100.0],["2014-08-26",36.6184,36.7837,36.587,36.6499,978000.0],["2014-08-27",36.8703,37.2638,36.8388,36.9568,2361900.0],["2014-08-28",36.8231,36.9726,36.7365,36.8467,1321800.0],["2014-08-29",36.8703,37.0355,36.7522,36.9647,1217600.0],["2014-09-02",36.9647,37.2008,36.8703,37.1929,1517500.0],["2014-09-03",37.2842,37.3556,37.1414,37.2207,1527100.0],["2014-09-04",37.2286,37.4508,37.0224,37.1731,1491200.0],["2014-09-05",37.1652,37.427,37.1335,37.308,2222700.0],["2014-09-08",37.3238,37.4746,37.2524,37.419,1263800.0],["2014-09-09",37.3556,37.4587,37.2604,37.2921,906800.0],["2014-09-10",37.2762,37.6174,37.2762,37.5222,1282800.0],["2014-09-11",37.3794,37.5142,37.308,37.4428,913200.0],["2014-09-12",37.538,37.5856,36.8955,37.1255,1991300.0],["2014-09-15",37.1969,37.5222,37.0779,37.3794,1119200.0],["2014-09-16",37.4032,37.5539,37.189,37.4825,943400.0],["2014-09-17",37.4904,37.7205,37.4508,37.5698,1256800.0],["2014-09-18",37.5698,37.6808,37.419,37.6015,1364400.0],["2014-09-19",37.8157,37.8315,37.5142,37.5618,1801300.0],["2014-09-22",37.4746,37.5698,37.3397,37.3714,1189700.0],["2014-09-23",37.3635,37.5142,37.2128,37.2207,1543000.0],["2014-09-24",37.3159,37.6491,37.2287,37.6094,1159700.0],["2014-09-25",37.4984,37.6015,37.189,37.2048,1349400.0],["2014-09-26",37.189,37.5221,37.1414,37.427,1282700.0],["2014-09-29",37.427,37.7126,37.3714,37.6015,1645700.0],["2014-09-30",37.6491,37.8236,37.5222,37.7046,1517900.0],["2014-10-01",37.7919,37.7919,37.3318,37.4032,1810600.0],["2014-10-02",37.4111,37.6649,37.2604,37.3794,1618900.0],["2014-10-03",37.5935,37.776,37.4904,37.7601,1597200.0],["2014-10-06",37.7919,37.9109,37.5222,37.6887,1040200.0],["2014-10-07",37.5618,37.5698,37.0621,37.07,1807100.0],["2014-10-08",37.07,37.7601,36.9827,37.7443,1596800.0],["2014-10-09",37.7443,37.8712,37.1572,37.2207,1464900.0],["2014-10-10",37.2524,37.5777,37.1255,37.1414,2699600.0],["2014-10-13",37.1493,37.3873,36.9907,36.9986,2167200.0],["2014-10-14",37.1176,37.3556,36.7527,36.8796,3235300.0],["2014-10-15",36.4909,36.8796,36.0942,36.713,3158300.0],["2014-10-16",36.2212,36.8003,36.1894,36.7209,2880300.0],["2014-10-17",36.9193,37.1731,36.7368,37.0621,2274500.0],["2014-10-20",36.9113,37.0462,36.8161,37.0065,1718200.0],["2014-10-21",37.07,37.5142,37.0145,37.4904,1783200.0],["2014-10-22",37.6015,37.7125,37.427,37.4349,1895700.0],["2014-10-23",37.7998,38.133,37.7681,37.9902,1589000.0],["2014-10-24",38.0775,38.1171,37.8712,38.0457,1090400.0],["2014-10-27",38.0616,38.252,37.9743,38.1726,1066900.0],["2014-10-28",38.3392,38.4106,38.1092,38.4106,1391100.0],["2014-10-29",38.3789,38.4741,36.8717,37.8633,4958800.0],["2014-10-30",37.8633,38.6724,37.8395,38.5138,2767200.0],["2014-10-31",38.8945,39.0135,38.5614,38.7835,3261900.0],["2014-11-03",38.7041,38.7835,38.2758,38.5613,2212400.0],["2014-11-04",38.5693,38.6962,38.252,38.3472,3713700.0],["2014-11-05",38.4027,38.8073,38.252,38.7835,1707000.0],["2014-11-06",38.8866,39.188,38.8073,39.0532,1643800.0],["2014-11-07",39.1167,39.3943,39.1167,39.2277,1578500.0],["2014-11-10",39.2991,39.434,39.2119,39.2594,1966400.0],["2014-11-11",39.2356,39.3546,39.077,39.1563,1315900.0],["2014-11-12",39.1246,39.2832,39.0691,39.1722,1239100.0],["2014-11-13",39.2118,39.2912,39.0452,39.1642,1115400.0],["2014-11-14",39.077,39.2277,38.8787,38.9421,1230300.0],["2014-11-17",38.8945,38.9976,38.8549,38.9421,1149000.0],["2014-11-18",38.9977,39.0849,38.9025,38.9501,1453000.0],["2014-11-19",38.9263,38.9263,38.363,38.5217,2776900.0],["2014-11-20",38.3472,38.4265,38.2361,38.3313,2191600.0],["2014-11-21",38.6962,38.6962,38.371,38.4979,2150900.0],["2014-11-24",38.4741,38.6883,38.4106,38.6089,1410100.0],["2014-11-25",38.6328,38.6724,38.363,38.482,2370800.0],["2014-11-26",38.5376,38.72,38.5138,38.6327,1847800.0],["2014-11-28",38.7755,39.077,38.6089,38.6565,1271900.0],["2014-12-01",38.6565,38.7041,38.4503,38.4662,1930600.0],["2014-12-02",38.6565,38.9659,38.5534,38.72,3721600.0],["2014-12-03",38.8359,39.3795,38.772,39.2996,4255100.0],["2014-12-04",39.2196,39.5474,39.0438,39.3715,3020900.0],["2014-12-05",39.3156,39.5874,39.2276,39.5314,3070600.0],["2014-12-08",39.5074,39.5074,39.1797,39.3236,3165500.0],["2014-12-09",39.1317,39.2037,38.8199,39.1237,1676600.0],["2014-12-10",39.1797,39.2516,38.78,38.8919,1990500.0],["2014-12-11",38.9398,39.5074,38.9319,39.2276,1687300.0],["2014-12-12",39.1397,39.2276,38.676,38.772,1959600.0],["2014-12-15",38.8519,39.3156,38.6041,39.2516,4419900.0],["2014-12-16",39.2436,39.8512,39.1077,39.4835,3587500.0],["2014-12-17",39.3875,39.6353,38.796,39.6114,3366300.0],["2014-12-18",39.9711,40.6586,39.9071,40.6586,2867500.0],["2014-12-19",40.8425,40.8824,40.3628,40.5947,3662100.0],["2014-12-22",40.5946,40.8904,40.4348,40.8664,1340900.0],["2014-12-23",40.9144,41.1622,40.8025,40.9384,1385000.0],["2014-12-24",41.0903,41.0903,40.8105,40.8984,653700.0],["2014-12-26",41.0663,41.2582,40.9064,41.0583,939900.0],["2014-12-29",41.0903,41.3381,40.9544,41.2022,1243600.0],["2014-12-30",41.1942,41.2902,40.9384,41.2342,1446100.0],["2014-12-31",41.3621,41.53,40.9944,41.0263,2235100.0],["2015-01-02",40.9704,41.3941,40.9304,41.3701,3140700.0],["2015-01-05",41.1143,41.2662,40.8745,40.9544,3859100.0],["2015-01-06",40.9864,41.2821,40.6586,40.9864,3010900.0],["2015-01-07",41.1063,41.2662,40.8105,41.0183,2243200.0],["2015-01-08",41.2822,41.522,41.2022,41.49,2941700.0],["2015-01-09",41.426,41.482,41.0663,41.1942,1664000.0],["2015-01-12",41.2502,41.3221,40.9624,41.1463,1315800.0],["2015-01-13",41.3141,41.6579,40.8265,41.1782,1780500.0],["2015-01-14",40.9704,41.474,40.8505,41.4181,1623800.0],["2015-01-15",41.4101,41.6819,41.3781,41.4261,1351700.0],["2015-01-16",41.3941,41.7938,41.2182,41.7618,1311200.0],["2015-01-20",42.0016,42.3294,41.8258,42.2974,2422900.0],["2015-01-21",42.1455,42.4173,42.0176,42.1535,2409100.0],["2015-01-22",42.3534,42.5213,41.9377,42.1935,2857900.0],["2015-01-23",42.1375,42.4173,42.0656,42.3694,2395800.0],["2015-01-26",42.3294,42.6492,42.0976,42.5372,1599900.0],["2015-01-27",42.3374,42.6492,42.2814,42.4813,2292800.0],["2015-01-28",42.5133,42.7611,42.0416,42.0816,1752400.0],["2015-01-29",42.0176,42.0816,41.5779,42.0096,1447200.0],["2015-01-30",41.7538,41.8098,41.0823,41.1143,3119500.0],["2015-02-02",41.1383,41.2342,40.6266,41.2182,4397300.0],["2015-02-03",41.1143,41.7618,41.0743,41.7618,2220500.0],["2015-02-04",41.7298,42.0416,41.5779,41.7458,1773800.0],["2015-02-05",41.7458,42.0656,41.7378,42.0496,1087000.0],["2015-02-06",42.0176,42.2175,41.7298,41.9217,1387600.0],["2015-02-09",41.7298,42.1775,41.7298,41.9936,1630000.0],["2015-02-10",42.1615,42.3374,41.9856,42.1295,1554200.0],["2015-02-11",42.1855,42.3534,41.9057,42.0176,1605400.0],["2015-02-12",42.0416,42.3454,41.9297,42.1295,1692400.0],["2015-02-13",41.2502,41.2901,40.5067,41.0023,4966300.0],["2015-02-17",41.7298,43.5605,41.7298,43.1208,5272300.0],["2015-02-18",43.2327,43.7843,42.9609,43.6724,2558900.0],["2015-02-19",43.5685,43.6644,43.0489,43.4806,1962000.0],["2015-02-20",43.5525,43.7444,43.3127,43.5765,2262400.0],["2015-02-23",43.5765,43.8083,43.4566,43.6245,1443000.0],["2015-02-24",43.4886,43.7524,43.4486,43.5445,1605500.0],["2015-02-25",43.6644,43.8403,43.5205,43.5925,1683200.0],["2015-02-26",43.6644,43.6964,43.1928,43.3926,1759300.0],["2015-02-27",43.4166,43.7124,43.2647,43.5525,1702600.0],["2015-03-02",43.5525,43.8883,43.5525,43.8483,2004200.0],["2015-03-03",43.7284,44.1841,43.6964,44.1121,3237500.0],["2015-03-04",43.9682,44.0961,43.8643,44.0242,3352100.0],["2015-03-05",44.0523,44.149,43.6579,43.8752,2054400.0],["2015-03-06",43.6015,43.7142,43.1829,43.191,2521200.0],["2015-03-09",43.1587,43.3439,43.1346,43.207,2991300.0],["2015-03-10",42.9253,43.0943,42.5952,42.5952,2854000.0],["2015-03-11",42.6113,42.724,42.402,42.4181,2797500.0],["2015-03-12",42.4423,42.8206,42.4342,42.7401,1974600.0],["2015-03-13",42.8126,42.9897,42.5389,42.9253,1908300.0],["2015-03-16",43.0702,43.8752,43.0621,43.7947,2280100.0],["2015-03-17",43.8028,44.004,43.7303,43.8511,1507800.0],["2015-03-18",43.6901,44.4388,43.513,44.3341,2049000.0],["2015-03-19",44.3744,44.5273,44.0604,44.0604,1704900.0],["2015-03-20",44.1087,44.157,43.7786,43.9155,5120300.0],["2015-03-23",44.0524,44.3824,43.8511,44.2134,2467700.0],["2015-03-24",44.2134,44.2456,43.9316,43.9638,1879200.0],["2015-03-25",43.996,44.0363,43.3439,43.36,1508600.0],["2015-03-26",43.1829,43.2392,42.9736,42.9897,1376100.0],["2015-03-27",42.9736,43.2312,42.9736,42.9897,1590900.0],["2015-03-30",43.1185,43.6579,43.0943,43.4808,1586000.0],["2015-03-31",43.3761,43.7947,43.3278,43.6579,2337300.0],["2015-04-01",43.674,43.7786,43.1266,43.191,2059100.0],["2015-04-02",43.2231,43.4727,43.199,43.3922,1401500.0],["2015-04-06",43.3842,44.0604,43.2714,43.9155,3344000.0],["2015-04-07",43.8511,44.1892,43.7545,44.0685,2023100.0],["2015-04-08",44.0846,44.3502,43.9396,43.9638,3859900.0],["2015-04-09",44.0121,44.3824,43.8108,44.2536,4105400.0],["2015-04-10",44.4146,45.0265,44.2697,44.3905,4470900.0],["2015-04-13",44.2778,44.4066,44.0685,44.149,2603200.0],["2015-04-14",44.0604,44.0846,43.5935,43.6659,1967500.0],["2015-04-15",43.7706,43.9879,43.6498,43.674,1233700.0],["2015-04-16",43.521,43.5935,43.1748,43.4647,2056300.0],["2015-04-17",43.1588,43.3359,42.4664,42.5711,2858700.0],["2015-04-20",42.7965,43.0219,42.6677,42.6838,2767700.0],["2015-04-21",42.7562,42.9575,42.4664,42.5389,4162700.0],["2015-04-22",42.5147,42.8045,42.0236,42.3537,3544500.0],["2015-04-23",42.2571,42.5147,42.2249,42.41,4064300.0],["2015-04-24",42.3779,42.4745,42.0719,42.394,3995200.0],["2015-04-27",42.6194,42.6194,41.9995,42.0961,1868300.0],["2015-04-28",42.1363,42.4181,41.927,42.241,1768400.0],["2015-04-29",41.4601,41.8787,39.9547,40.1559,5639900.0],["2015-04-30",40.0673,40.333,39.7936,39.8741,4134200.0],["2015-05-01",39.9063,40.4377,39.9063,40.325,2120600.0],["2015-05-04",40.3411,40.6148,40.0915,40.1317,2826200.0],["2015-05-05",40.1479,40.2847,39.2462,39.3348,2948300.0],["2015-05-06",39.4636,39.6085,38.7149,39.0208,3186200.0],["2015-05-07",39.0449,39.4475,39.0288,39.3348,2224200.0],["2015-05-08",39.5763,39.9224,39.5521,39.7131,1681300.0],["2015-05-11",39.5763,40.172,39.4877,39.7936,3939300.0],["2015-05-12",39.6326,40.011,39.5119,39.858,1924100.0],["2015-05-13",39.8822,40.0996,39.7051,39.7453,2035600.0],["2015-05-14",39.8419,40.1398,39.8419,40.0271,1434400.0],["2015-05-15",40.0995,40.2284,40.0351,40.1157,1572100.0],["2015-05-18",40.2042,40.2123,40.0029,40.1317,1540900.0],["2015-05-19",40.0835,40.2123,39.9385,40.1398,1572200.0],["2015-05-20",40.0996,40.2123,39.9869,40.0271,1337300.0],["2015-05-21",40.019,40.4538,39.9788,40.3491,2043300.0],["2015-05-22",40.2364,40.4699,40.2364,40.3008,1388300.0],["2015-05-26",40.2525,40.3652,39.8017,39.9063,2593600.0],["2015-05-27",40.0834,40.2283,39.8339,40.1237,1181600.0],["2015-05-28",40.0996,40.2525,40.019,40.0835,1625900.0],["2015-05-29",39.9627,40.1398,39.7775,39.9707,2362600.0],["2015-06-01",40.1076,40.1801,39.8822,40.0432,1357100.0],["2015-06-02",39.9385,40.1237,39.85,39.8983,1699600.0],["2015-06-03",39.9835,40.0322,39.805,39.9591,1695600.0],["2015-06-04",39.7563,39.9754,39.3263,39.4967,3159700.0],["2015-06-05",39.4318,39.4886,39.2127,39.2776,2020000.0],["2015-06-08",39.2451,39.448,39.1883,39.3182,1363600.0],["2015-06-09",39.3182,39.3993,39.1316,39.2046,1431800.0],["2015-06-10",39.2614,39.5616,39.2614,39.3019,1810700.0],["2015-06-11",39.4236,39.5697,39.1965,39.3425,1906400.0],["2015-06-12",39.3101,39.3506,39.0991,39.3019,1876400.0],["2015-06-15",39.0342,39.0342,38.6447,38.7097,1686800.0],["2015-06-16",38.7746,38.8638,38.6934,38.7827,1489300.0],["2015-06-17",38.8882,38.9612,38.5961,38.8476,2002100.0],["2015-06-18",38.9449,39.2614,38.9449,39.1884,1504000.0],["2015-06-19",39.1478,39.1478,38.734,38.7502,2121500.0],["2015-06-22",39.0017,39.0342,38.5961,38.7015,1643700.0],["2015-06-23",38.6853,38.8232,38.377,38.4095,1629300.0],["2015-06-24",38.3364,38.4581,38.231,38.2715,1881700.0],["2015-06-25",38.3608,38.3689,38.0362,38.0849,1161100.0],["2015-06-26",38.1174,38.2877,37.9875,38.1579,1268500.0],["2015-06-29",37.9308,38.0525,37.59,37.6062,1606800.0],["2015-06-30",37.8902,37.9713,37.5738,37.6062,1346000.0],["2015-07-01",37.8415,37.874,37.517,37.736,1240700.0],["2015-07-02",37.7847,37.8658,37.5007,37.6224,884600.0],["2015-07-06",37.3547,37.7604,37.2087,37.7523,1228500.0],["2015-07-07",37.7523,38.2228,37.6549,38.1498,1986300.0],["2015-07-08",37.8577,38.3445,37.8091,37.9794,2051700.0],["2015-07-09",38.2715,38.4095,38.1904,38.2553,2254300.0],["2015-07-10",38.5879,38.8557,38.3851,38.7421,1920300.0],["2015-07-13",39.0585,39.0829,38.7664,38.8881,2082400.0],["2015-07-14",38.8314,39.4886,38.807,39.4318,2284500.0],["2015-07-15",39.4561,39.5454,39.2046,39.2695,1573900.0],["2015-07-16",39.4886,39.9429,39.3344,39.7076,2299000.0],["2015-07-17",39.6184,39.667,39.3587,39.4967,1602100.0],["2015-07-20",39.4642,39.5372,39.3019,39.375,1022900.0],["2015-07-21",39.3587,39.4399,38.9612,39.1316,1269500.0],["2015-07-22",39.1235,39.3263,38.5798,38.7827,2750100.0],["2015-07-23",38.7502,40.0484,38.7502,39.8212,4709200.0],["2015-07-24",39.9267,40.2107,39.5372,39.6184,3129700.0],["2015-07-27",39.5372,40.1944,39.5048,39.805,3871600.0],["2015-07-28",40.3324,40.7705,40.1782,40.6975,3520500.0],["2015-07-29",40.7867,41.2086,40.738,41.1356,3278900.0],["2015-07-30",41.0058,41.6873,41.0058,41.5413,2769400.0],["2015-07-31",41.7279,41.7522,41.4115,41.4845,1658300.0],["2015-08-03",41.4196,41.4845,41.1113,41.2168,2178600.0],["2015-08-04",41.2735,41.6873,41.2086,41.3547,1853900.0],["2015-08-05",41.5494,42.0524,41.525,41.8658,2052200.0],["2015-08-06",41.8658,42.0281,41.3384,41.3628,1820400.0],["2015-08-07",41.3466,41.4764,41.022,41.1843,2308000.0],["2015-08-10",41.4033,41.7279,41.3384,41.6954,1606800.0],["2015-08-11",41.3871,41.8415,41.3303,41.8009,1590600.0],["2015-08-12",41.5737,42.1173,41.5007,42.0687,2420400.0],["2015-08-13",41.9632,42.4094,41.8739,42.1092,1872900.0],["2015-08-14",42.1579,42.4257,42.0524,42.3932,1104600.0],["2015-08-17",42.1254,42.7583,41.8902,42.7096,1428300.0],["2015-08-18",42.6285,43.0504,42.596,42.7583,2028000.0],["2015-08-19",42.5392,42.9611,42.3283,42.6772,2285100.0],["2015-08-20",42.4257,43.0342,42.2715,42.6528,3257100.0],["2015-08-21",42.239,42.4824,41.8902,41.8983,3558700.0],["2015-08-24",39.9023,41.1194,39.5859,40.1376,4431600.0],["2015-08-25",40.8679,41.1924,39.8537,39.878,3039200.0],["2015-08-26",40.8273,40.8435,39.8537,40.162,4369600.0],["2015-08-27",40.592,40.8192,40.0078,40.592,3857000.0],["2015-08-28",40.6326,40.9733,40.5109,40.738,2510000.0],["2015-08-31",40.6731,40.7867,40.5027,40.6163,2074700.0],["2015-09-01",40.0159,40.4378,39.6752,40.0078,2870900.0],["2015-09-02",40.3567,40.5352,39.9916,40.3892,1701900.0],["2015-09-03",40.4703,41.0139,40.4703,40.7948,1934800.0],["2015-09-04",40.3161,40.7218,40.2188,40.5109,2295300.0],["2015-09-08",41.0382,41.2979,40.7705,41.1356,2922600.0],["2015-09-09",41.3952,41.5251,40.592,40.6731,3217000.0],["2015-09-10",40.7018,40.9961,40.481,40.7181,2729400.0],["2015-09-11",40.62,40.9225,40.5137,40.8816,1889200.0],["2015-09-14",40.8898,40.9062,40.4319,40.7917,2187000.0],["2015-09-15",40.9225,41.1514,40.7835,41.0043,2945900.0],["2015-09-16",41.1187,41.1187,40.8735,41.0124,2214900.0],["2015-09-17",41.0779,41.2986,40.8326,40.9389,2119500.0],["2015-09-18",40.4401,40.9225,40.4238,40.7917,3756400.0],["2015-09-21",41.0942,41.1678,40.8571,40.9716,2083600.0],["2015-09-22",40.5955,40.8244,40.3256,40.7753,1972800.0],["2015-09-23",40.7835,40.9307,40.4237,40.8407,2004200.0],["2015-09-24",40.6036,40.8162,40.4074,40.7181,3534500.0],["2015-09-25",41.0615,41.4213,40.8326,41.1841,3294400.0],["2015-09-28",41.0288,41.1106,40.62,40.7018,2076200.0],["2015-09-29",40.6527,40.6936,40.0476,40.2439,5423500.0],["2015-09-30",40.5382,40.7672,40.1212,40.7263,3399600.0],["2015-10-01",40.759,41.0779,40.4892,40.9634,2361600.0],["2015-10-02",40.6364,41.315,40.4647,41.315,1761200.0],["2015-10-05",41.5684,42.1326,41.5276,42.0754,1556500.0],["2015-10-06",42.0345,42.2226,41.8137,42.0508,1857800.0],["2015-10-07",42.1571,42.5087,42.0917,42.3697,1582900.0],["2015-10-08",42.3534,43.3182,42.0999,43.2936,2472200.0],["2015-10-09",43.2936,43.7842,43.2119,43.4653,1482800.0],["2015-10-12",43.3918,43.7924,43.3427,43.6698,894000.0],["2015-10-13",43.5308,43.6779,43.3182,43.3836,1393400.0],["2015-10-14",43.31,43.359,42.8685,42.8848,1412500.0],["2015-10-15",42.9666,43.0892,42.7049,42.9257,1829900.0],["2015-10-16",43.0565,43.4163,42.6722,42.8848,2384500.0],["2015-10-19",42.8194,43.0484,42.5496,42.9339,2003000.0],["2015-10-20",42.8848,43.2282,42.8276,43.0974,1727700.0],["2015-10-21",43.5635,43.9723,43.5635,43.6943,3239200.0],["2015-10-22",44.0377,44.1276,43.7106,43.7515,2538500.0],["2015-10-23",43.8251,43.9968,43.31,43.4899,2839600.0],["2015-10-26",43.5471,43.8496,43.4163,43.4899,2226200.0],["2015-10-27",43.2855,44.561,43.171,44.4302,3126200.0],["2015-10-28",44.6346,44.8472,44.2012,44.6509,2812800.0],["2015-10-29",44.7,44.7163,44.3157,44.5283,1523800.0],["2015-10-30",44.5119,44.7163,43.9559,43.9559,3320700.0],["2015-11-02",44.0377,44.6509,44.0377,44.5119,2193200.0],["2015-11-03",44.4056,44.6509,44.054,44.193,2082200.0],["2015-11-04",44.2258,45.1987,44.0949,44.2666,2343700.0],["2015-11-05",44.4465,44.6182,44.3402,44.5037,1829300.0],["2015-11-06",44.5037,44.5119,44.1276,44.5037,1399700.0],["2015-11-09",44.3729,44.4874,43.7433,43.8987,1556100.0],["2015-11-10",43.8006,44.1767,43.7679,43.866,1526000.0],["2015-11-11",43.9396,44.2176,43.8333,43.8496,1525400.0],["2015-11-12",43.7106,43.8006,43.1465,43.1465,1882100.0],["2015-11-13",43.0484,43.2119,42.5332,42.6477,2404400.0],["2015-11-16",42.5578,42.9829,42.5496,42.9748,2935800.0],["2015-11-17",43.0238,43.2119,42.8767,43.0729,1492200.0],["2015-11-18",43.1465,43.8496,42.9748,43.8087,1900000.0],["2015-11-19",43.9641,44.0704,43.7515,43.8496,1181500.0],["2015-11-20",44.0377,44.2912,43.9723,44.2503,1223800.0],["2015-11-23",44.2503,44.5201,44.1031,44.2666,1422200.0],["2015-11-24",44.0459,44.2176,43.7761,44.1358,1541100.0],["2015-11-25",44.1685,44.283,44.0786,44.1767,1038700.0],["2015-11-27",44.144,44.3484,43.9069,44.0867,780700.0],["2015-11-30",44.1767,44.2912,43.9477,43.9641,1809400.0],["2015-12-01",44.193,44.6182,43.8251,44.0867,1980500.0],["2015-12-02",44.0991,44.3379,43.9591,44.0662,1695200.0],["2015-12-03",44.0744,44.1979,42.5179,42.6909,3821900.0],["2015-12-04",42.8309,43.3991,42.8309,43.3662,4590600.0],["2015-12-07",43.2015,43.3744,42.6579,42.905,2420300.0],["2015-12-08",42.6991,43.3415,42.5756,43.2591,2426300.0],["2015-12-09",43.0697,43.3415,42.5344,42.7321,1916800.0],["2015-12-10",42.798,43.1521,42.6085,42.8391,1450300.0],["2015-12-11",42.518,42.6909,42.1391,42.2791,2142500.0],["2015-12-14",42.4027,42.7238,42.065,42.6827,3198800.0],["2015-12-15",42.905,43.992,42.905,43.9262,3434200.0],["2015-12-16",44.2226,44.6673,43.7779,44.412,2270100.0],["2015-12-17",44.3956,44.552,43.8685,43.8768,3178800.0],["2015-12-18",43.6462,43.7203,43.1438,43.4238,4070400.0],["2015-12-21",43.6297,43.8603,43.2262,43.4897,1383600.0],["2015-12-22",43.6379,43.9756,43.2509,43.8109,1412300.0],["2015-12-23",43.9838,44.2556,43.885,44.1897,1229900.0],["2015-12-24",44.0332,44.1567,43.8109,44.0003,529500.0],["2015-12-28",43.9756,44.445,43.9262,44.3956,986000.0],["2015-12-29",44.4861,44.832,44.4861,44.7579,849000.0],["2015-12-30",44.7415,44.865,44.4038,44.4532,825100.0],["2015-12-31",44.3297,44.445,43.9344,43.9509,1055200.0],["2016-01-04",43.3168,43.325,42.8227,43.1932,2067400.0],["2016-01-05",43.1685,43.3991,43.0121,43.3579,2401400.0],["2016-01-06",42.9627,43.9097,42.9215,43.8932,3277400.0],["2016-01-07",43.3003,43.6873,43.1685,43.3744,3309900.0],["2016-01-08",43.3909,43.7697,43.0121,43.1109,2617400.0],["2016-01-11",43.1109,43.6791,43.0285,43.5309,2127700.0],["2016-01-12",43.6215,43.9097,43.3662,43.8109,2299900.0],["2016-01-13",43.8026,43.9344,42.8227,43.0368,2445100.0],["2016-01-14",43.185,43.6544,42.7732,43.465,2786600.0],["2016-01-15",42.7568,42.9132,42.0403,42.4274,3406100.0],["2016-01-19",42.8144,43.4238,42.6909,43.3332,2156700.0],["2016-01-20",42.7897,43.1273,41.4721,42.7568,4118900.0],["2016-01-21",42.7403,43.3003,42.518,42.8062,2414100.0],["2016-01-22",43.2591,43.7615,43.0615,43.6297,2244600.0],["2016-01-25",43.5803,43.5803,42.8968,43.0203,1748200.0],["2016-01-26",42.9791,43.2921,42.8062,43.0615,1990900.0],["2016-01-27",42.9297,43.2262,42.378,42.7321,2885400.0],["2016-01-28",42.8227,43.1356,42.5262,42.8803,1450800.0],["2016-01-29",43.0779,43.7038,42.9709,43.605,3446600.0],["2016-02-01",43.3909,44.0332,43.1438,43.8603,1741700.0],["2016-02-02",43.3991,43.6132,42.6168,42.9215,2529200.0],["2016-02-03",43.2097,43.8685,42.6497,43.7121,2225200.0],["2016-02-04",43.5803,44.0991,43.4238,43.8026,1682700.0],["2016-02-05",43.5885,43.8026,43.0615,43.2921,2150900.0],["2016-02-08",43.0121,43.5474,42.5591,43.3991,1916800.0],["2016-02-09",43.0121,44.1238,42.9874,43.8768,2733900.0],["2016-02-10",44.0497,44.6344,43.9509,44.0744,1686300.0],["2016-02-11",43.2921,43.7697,43.0121,43.6132,3380900.0],["2016-02-12",43.8438,44.6591,43.6874,44.4532,2457200.0],["2016-02-16",45.0626,45.1861,44.4944,45.1203,2896800.0],["2016-02-17",45.1861,45.4991,44.9473,45.2108,2775400.0],["2016-02-18",45.1285,45.7708,44.7497,45.5485,3123300.0],["2016-02-19",45.4991,45.8861,45.1779,45.7049,3046100.0],["2016-02-22",45.9191,46.3226,45.8202,46.2649,2599900.0],["2016-02-23",46.2649,46.7755,46.232,46.3638,1801000.0],["2016-02-24",46.1496,46.3308,45.3838,46.1908,2669500.0],["2016-02-25",46.3226,46.5285,46.092,46.2567,2458200.0],["2016-02-26",46.512,46.5285,46.092,46.1496,2227700.0],["2016-02-29",46.2073,46.2567,45.705,45.9932,2960900.0],["2016-03-01",46.2732,47.0885,46.1661,46.9814,2357600.0],["2016-03-02",46.8167,47.0143,46.5449,47.0061,2188300.0],["2016-03-03",47.0476,47.537,46.7656,47.5038,1773000.0],["2016-03-04",47.4872,47.6863,47.2052,47.4043,2129800.0],["2016-03-07",47.2549,47.3545,46.9812,47.2384,1442400.0],["2016-03-08",47.0725,47.7858,46.7821,47.5453,3068200.0],["2016-03-09",47.6448,48.0761,47.6448,47.8273,1745500.0],["2016-03-10",47.9268,48.0844,47.4291,47.8356,2180400.0],["2016-03-11",48.1093,48.4577,48.0512,48.4411,1854900.0],["2016-03-14",48.4328,48.5572,48.0844,48.2918,2242900.0],["2016-03-15",47.96,48.8144,47.8605,48.6651,2149700.0],["2016-03-16",48.5987,48.9885,48.2835,48.7977,2421500.0],["2016-03-17",48.8558,48.9139,48.5655,48.7563,2832800.0],["2016-03-18",48.8226,48.9471,48.4743,48.607,6734600.0],["2016-03-21",48.4577,48.8558,48.4328,48.7148,2433500.0],["2016-03-22",48.5323,48.7397,48.3415,48.4908,2594100.0],["2016-03-23",48.4826,48.9305,48.3167,48.8641,2234700.0],["2016-03-24",48.7314,49.0383,48.5904,49.03,2112200.0],["2016-03-28",49.03,49.3452,49.0134,49.254,1685100.0],["2016-03-29",49.0549,49.7599,49.0549,49.5277,3088200.0],["2016-03-30",49.5526,49.6189,49.2871,49.4613,1363600.0],["2016-03-31",49.3701,49.6189,48.8973,48.9388,2030500.0],["2016-04-01",48.8061,49.1627,48.7314,49.0798,3369200.0],["2016-04-04",48.9885,49.0466,48.5406,48.6733,2558200.0],["2016-04-05",48.3167,48.4577,48.2171,48.3167,4811300.0],["2016-04-06",48.2918,48.4743,47.6614,47.8688,5144800.0],["2016-04-07",47.6946,47.877,47.5867,47.7692,2807300.0],["2016-04-08",47.9766,48.1757,47.7609,47.8356,1707500.0],["2016-04-11",47.9766,48.1093,47.5038,47.5204,1900200.0],["2016-04-12",47.5867,47.6946,47.3462,47.454,1534600.0],["2016-04-13",47.5701,47.6697,46.8319,47.2881,2357500.0],["2016-04-14",47.2881,47.4789,47.1554,47.2466,1370900.0],["2016-04-15",47.3462,47.3877,47.1388,47.1969,1944400.0],["2016-04-18",47.1969,47.4955,47.1305,47.4208,1859500.0],["2016-04-19",47.4955,47.7195,47.3545,47.3877,1430400.0],["2016-04-20",47.5121,47.6531,47.0559,47.0642,3854800.0],["2016-04-21",46.948,47.1886,46.7324,46.7407,1920300.0],["2016-04-22",46.7158,46.9646,46.5997,46.7739,2810800.0],["2016-04-25",46.6162,46.807,46.4918,46.7407,1742600.0],["2016-04-26",46.8236,47.2384,46.7656,46.89,1834600.0],["2016-04-27",46.9397,47.0808,46.5084,46.7821,5057300.0],["2016-04-28",46.7821,48.9056,46.7821,48.3664,5062800.0],["2016-04-29",48.4411,48.889,48.1176,48.7646,2691000.0],["2016-05-02",48.9388,49.7516,48.8807,49.7516,3067300.0],["2016-05-03",49.5526,49.7517,49.3286,49.6355,2558700.0],["2016-05-04",49.6355,50.1498,49.3037,50.1083,2219700.0],["2016-05-05",50.3323,50.5562,49.9507,50.0171,2954900.0],["2016-05-06",50.0088,50.3572,49.8761,50.3406,2979700.0],["2016-05-09",50.3489,50.8217,50.1996,50.7636,2992100.0],["2016-05-10",50.7802,51.0042,50.6226,50.888,1499500.0],["2016-05-11",50.8465,51.0539,50.6558,50.8548,1533600.0],["2016-05-12",50.8466,51.3111,50.7055,51.2447,1548100.0],["2016-05-13",51.1452,51.4687,50.8134,50.9793,1842600.0],["2016-05-16",50.8051,51.1203,50.5977,50.971,1463500.0],["2016-05-17",50.8217,51.17,50.2327,50.3737,1572200.0],["2016-05-18",50.3986,50.7802,50.1083,50.4318,1391800.0],["2016-05-19",50.2908,50.465,50.1581,50.3986,1626900.0],["2016-05-20",50.6558,50.7968,50.2327,50.3737,1630700.0],["2016-05-23",50.3737,50.4235,50.1166,50.1747,1140700.0],["2016-05-24",50.5645,50.83,50.4982,50.6309,2209800.0],["2016-05-25",50.6392,50.7553,50.2245,50.2991,2277000.0],["2016-05-26",50.3406,50.7885,50.2991,50.689,2179100.0],["2016-05-27",50.6972,50.971,50.6309,50.8714,1540200.0],["2016-05-31",50.8797,51.1203,50.2659,50.5562,3144100.0],["2016-06-01",50.6147,51.0239,50.598,50.9237,1926300.0],["2016-06-02",50.9404,51.2828,50.8986,51.2828,1385400.0],["2016-06-03",51.2744,51.4832,50.9821,51.3329,1308100.0],["2016-06-06",51.2828,51.7003,51.2828,51.6335,1323500.0],["2016-06-07",51.4748,51.9091,51.4748,51.8339,2157100.0],["2016-06-08",51.9174,51.9759,51.7922,51.9592,1173100.0],["2016-06-09",51.8089,52.3099,51.7922,52.2932,1903100.0],["2016-06-10",52.2932,52.5437,52.1095,52.2932,1225400.0],["2016-06-13",52.3099,52.5521,52.2264,52.2431,1767100.0],["2016-06-14",52.1679,52.6272,51.9842,52.5938,1574200.0],["2016-06-15",52.7191,52.7776,52.3684,52.4435,1316000.0],["2016-06-16",52.4185,53.0198,52.3851,52.9529,1936500.0],["2016-06-17",52.9279,52.9613,52.2097,52.3183,2359600.0],["2016-06-20",52.527,52.5437,52.2181,52.2515,1803100.0],["2016-06-21",52.5437,52.6189,52.2765,52.3851,1207900.0],["2016-06-22",52.5688,52.9028,52.5187,52.6607,1189600.0],["2016-06-23",52.9529,53.0448,52.8026,52.9864,1063600.0],["2016-06-24",51.7504,53.4456,51.5416,53.1951,6874100.0],["2016-06-27",53.0281,53.2703,52.6523,53.1534,2809500.0],["2016-06-28",53.2369,53.6628,52.9195,53.6127,2111500.0],["2016-06-29",53.8632,54.264,53.8381,54.097,2089400.0],["2016-06-30",54.1722,55.3413,54.1638,55.3413,2335900.0],["2016-07-01",55.2411,55.6252,55.1158,55.5083,2482800.0],["2016-07-05",55.3914,58.8737,55.2494,56.0093,4079600.0],["2016-07-06",56.0762,56.2599,55.3246,56.1263,2866500.0],["2016-07-07",56.2014,56.477,55.8507,56.1931,1610000.0],["2016-07-08",56.3183,56.7609,56.2432,56.4603,2039200.0],["2016-07-11",56.4603,56.6774,56.3518,56.5438,1708300.0],["2016-07-12",56.7776,56.9363,56.1931,56.3434,2502300.0],["2016-07-13",56.4603,56.7442,56.0762,56.6273,3187200.0],["2016-07-14",56.8862,57.1785,56.5271,56.7025,2414800.0],["2016-07-15",56.8361,56.8611,56.1096,56.3267,2303600.0],["2016-07-18",56.6023,56.6858,56.0511,56.143,1471100.0],["2016-07-19",56.1931,56.5021,56.1179,56.4687,1535700.0],["2016-07-20",56.4186,56.644,56.3768,56.5939,1116200.0],["2016-07-21",56.477,56.5772,56.0177,56.1012,1640200.0],["2016-07-22",56.1847,56.3685,55.9843,56.1179,2397600.0],["2016-07-25",56.0094,56.2348,55.8757,56.1346,2276900.0],["2016-07-26",56.1931,56.2849,55.7922,56.2432,2161000.0],["2016-07-27",56.6357,57.0449,54.8235,55.1993,3907200.0],["2016-07-28",55.4666,55.8256,55.2661,55.4165,2133100.0],["2016-07-29",55.4165,55.4499,54.9906,55.216,2079300.0],["2016-08-01",55.3246,55.6503,55.2327,55.5167,1725700.0],["2016-08-02",55.3747,55.5083,54.9321,55.2077,2130700.0],["2016-08-03",55.1325,55.3079,54.7985,54.9655,1597800.0],["2016-08-04",55.1158,55.3413,54.8486,54.9321,1331200.0],["2016-08-05",55.1576,55.358,54.9906,55.0908,1952100.0],["2016-08-08",55.0991,55.2661,54.6983,54.7066,1653300.0],["2016-08-09",54.9154,55.216,54.8319,54.9154,2189800.0],["2016-08-10",55.0574,55.6002,54.8987,55.5751,1686600.0],["2016-08-11",55.6753,56.1513,55.5668,55.8006,1698400.0],["2016-08-12",55.5,55.9092,55.5,55.6753,1101100.0],["2016-08-15",55.6586,55.859,55.2995,55.3079,1352000.0],["2016-08-16",55.1075,55.1075,54.1722,54.2557,2238600.0],["2016-08-17",54.4394,54.6398,54.1638,54.6231,2417600.0],["2016-08-18",54.4979,54.5563,54.0219,54.2139,2111300.0],["2016-08-19",54.097,54.3475,54.0219,54.2557,1525400.0],["2016-08-22",54.2807,54.857,54.2056,54.7066,2194400.0],["2016-08-23",54.7066,54.8068,54.3893,54.5146,1380400.0],["2016-08-24",54.4645,54.6315,54.3308,54.5229,1297700.0],["2016-08-25",54.5647,54.8068,54.406,54.4561,1592500.0],["2016-08-26",54.2724,54.548,53.2536,53.4206,2609500.0],["2016-08-29",53.5292,53.9133,53.4289,53.7546,2233500.0],["2016-08-30",53.8799,53.8799,53.312,53.4874,1671400.0],["2016-08-31",53.3454,53.479,53.12,53.3955,1520300.0],["2016-09-01",53.4289,53.5542,53.17,53.4456,2225300.0],["2016-09-02",53.7129,53.9634,53.5125,53.7379,1514000.0],["2016-09-06",53.8715,54.1471,53.6126,53.9884,2494100.0],["2016-09-07",53.9548,54.0389,53.6439,53.8792,2023100.0],["2016-09-08",53.7447,54.1565,53.6691,54.0473,1790100.0],["2016-09-09",53.6775,53.6775,52.7278,52.7362,2536500.0],["2016-09-12",52.8539,53.417,52.6354,53.2321,3803200.0],["2016-09-13",52.9463,53.1312,52.6102,52.6858,3682900.0],["2016-09-14",52.7614,52.8959,52.4505,52.6522,1964900.0],["2016-09-15",52.5934,53.064,52.4841,52.8035,2712600.0],["2016-09-16",52.5345,52.8623,52.5093,52.7867,2975500.0],["2016-09-19",52.6606,53.0892,52.5849,52.9379,2500800.0],["2016-09-20",53.3497,53.5346,53.0892,53.1312,3085300.0],["2016-09-21",53.2489,53.8288,53.1564,53.7867,2558200.0],["2016-09-22",53.9548,53.9968,53.5346,53.7951,5233200.0],["2016-09-23",53.0472,53.5682,53.0472,53.2489,1922500.0],["2016-09-26",53.2069,53.5094,53.022,53.3665,1450100.0],["2016-09-27",53.543,53.812,53.543,53.6943,2660600.0],["2016-09-28",53.7531,53.9212,53.5514,53.6607,1455700.0],["2016-09-29",53.5598,53.6018,53.1228,53.1732,1650800.0],["2016-09-30",53.3581,53.8204,53.2825,53.585,2471700.0],["2016-10-03",53.5346,53.585,53.2657,53.3329,1230600.0],["2016-10-04",53.3413,53.4338,52.4253,52.6522,1813900.0],["2016-10-05",52.7951,52.9127,52.3244,52.4505,1665500.0],["2016-10-06",52.4169,52.9463,52.1563,52.7614,2706100.0],["2016-10-07",52.7194,52.8203,52.3412,52.3412,2323000.0],["2016-10-10",52.3917,52.8287,52.3917,52.7614,2356800.0],["2016-10-11",52.6186,52.8203,52.2908,52.4673,1440900.0],["2016-10-12",52.5597,53.064,52.4085,52.795,1826000.0],["2016-10-13",52.19,52.2908,51.3327,51.8538,2567400.0],["2016-10-14",51.9798,52.4925,51.8874,52.005,1869100.0],["2016-10-17",51.9967,52.7951,51.9462,52.6438,1733100.0],["2016-10-18",52.9884,53.0724,52.4841,52.5597,941100.0],["2016-10-19",52.5681,52.6018,52.0891,52.4673,1394700.0],["2016-10-20",52.4421,52.6018,52.2488,52.4757,979500.0],["2016-10-21",52.1227,52.316,51.7613,52.2824,1158400.0],["2016-10-24",52.4421,52.7026,52.4421,52.5933,1263500.0],["2016-10-25",52.5093,53.2741,52.3833,52.7278,2363200.0],["2016-10-26",53.8204,53.9969,52.9127,53.7615,2276500.0],["2016-10-27",53.9464,54.1565,53.1312,53.2489,2113000.0],["2016-10-28",53.3749,54.1481,53.3749,53.7699,2556300.0],["2016-10-31",54.5683,55.3583,54.5599,55.1818,3529600.0],["2016-11-01",54.5599,54.6272,53.6103,53.7447,2696000.0],["2016-11-02",53.8456,54.0221,53.3665,53.4842,1853500.0],["2016-11-03",53.4842,53.4842,53.106,53.2909,1069700.0],["2016-11-04",53.2909,53.5514,53.2405,53.2573,1136600.0],["2016-11-07",54.0053,54.4171,53.8204,54.375,1905000.0],["2016-11-08",54.3582,55.1146,54.2238,54.8793,1704000.0],["2016-11-09",54.3582,55.5516,54.0557,55.434,2532900.0],["2016-11-10",55.4676,56.0223,55.0978,55.9214,2748500.0],["2016-11-11",55.8037,57.0392,55.8037,56.8206,2424900.0],["2016-11-14",56.8543,57.1484,56.4257,56.9131,1956900.0],["2016-11-15",57.014,57.7199,56.9383,57.6947,2988200.0],["2016-11-16",57.7031,58.367,57.4006,57.7451,2564500.0],["2016-11-17",57.6359,57.9132,57.5014,57.7955,1864000.0],["2016-11-18",57.7871,57.9636,57.5854,57.9048,2078900.0],["2016-11-21",57.9804,58.4763,57.8292,58.4343,1635200.0],["2016-11-22",58.5519,58.7452,58.4006,58.4679,1591100.0],["2016-11-23",58.4427,58.762,58.2998,58.4427,1422100.0],["2016-11-25",58.4847,58.9385,58.4343,58.8545,750500.0],["2016-11-28",58.8293,59.1318,58.6276,59.0226,1514700.0],["2016-11-29",58.8461,59.3923,58.7452,59.157,2391200.0],["2016-11-30",59.4782,59.4782,58.7682,58.7682,2896700.0],["2016-12-01",58.8527,59.0133,58.2694,58.5737,2392900.0],["2016-12-02",58.8189,59.5205,58.6752,59.064,1834600.0],["2016-12-05",59.0894,59.3599,58.2271,58.3286,2621300.0],["2016-12-06",58.2356,58.7766,58.1933,58.7597,2257400.0],["2016-12-07",58.7174,59.1317,58.3032,59.1232,2539200.0],["2016-12-08",59.0979,59.4106,58.9964,59.2247,1385200.0],["2016-12-09",59.2331,59.3684,58.971,59.1908,1628100.0],["2016-12-12",59.1232,59.8248,59.064,59.7656,1402100.0],["2016-12-13",59.8164,60.163,59.5036,59.8756,1788000.0],["2016-12-14",60.0446,60.1038,59.1655,59.2078,2384200.0],["2016-12-15",59.0809,59.5205,59.064,59.2584,3199700.0],["2016-12-16",59.4529,59.8586,59.1739,59.2415,3669900.0],["2016-12-19",59.7995,60.3236,59.7318,60.0953,2249700.0],["2016-12-20",60.2306,60.6786,60.1038,60.1376,1460800.0],["2016-12-21",60.1038,60.3151,59.7487,59.7572,1440700.0],["2016-12-22",59.7572,59.9601,59.6896,59.8417,1608700.0],["2016-12-23",59.9854,60.1122,59.8164,59.9516,910700.0],["2016-12-27",59.9855,60.1123,59.8925,59.9855,708400.0],["2016-12-28",60.0193,60.3574,59.9347,59.9855,1098800.0],["2016-12-29",60.0193,60.2221,59.9601,60.0277,871200.0],["2016-12-30",60.2475,60.4419,59.8079,59.9432,1230600.0],["2017-01-03",60.0193,60.256,59.3346,59.6135,1744000.0],["2017-01-04",59.8079,60.1714,59.4444,59.4444,1606300.0],["2017-01-05",59.4867,60.1038,59.4191,59.6727,2464200.0],["2017-01-06",59.5205,59.8502,59.3261,59.3345,1570600.0],["2017-01-09",59.4698,59.5797,58.8949,58.9879,2262500.0],["2017-01-10",58.8189,59.157,58.4807,58.7428,2089900.0],["2017-01-11",58.7174,59.4022,58.6244,59.2838,1731900.0],["2017-01-12",59.1401,59.2669,58.6583,59.0809,1337800.0],["2017-01-13",59.2669,59.4191,58.9372,58.9964,1611500.0],["2017-01-17",58.7851,58.9372,58.6498,58.7344,1795000.0],["2017-01-18",58.6921,58.8949,58.6921,58.8273,1422300.0],["2017-01-19",58.6414,58.9119,58.5399,58.8104,1162100.0],["2017-01-20",58.9372,59.0302,58.709,58.8865,1331300.0],["2017-01-23",58.9119,59.064,58.523,58.616,1005000.0],["2017-01-24",58.6245,58.8527,58.3286,58.802,1090900.0],["2017-01-25",58.802,59.157,58.802,58.895,1931800.0],["2017-01-26",58.9119,59.0471,58.8358,58.9457,1137000.0],["2017-01-27",59.0471,59.0471,58.785,58.8696,1134600.0],["2017-01-30",58.9119,58.9119,58.6414,58.8358,1146200.0],["2017-01-31",58.9288,59.157,58.616,58.7513,1374100.0],["2017-02-01",58.5991,58.8442,58.3286,58.4807,1719000.0],["2017-02-02",58.4554,58.9203,58.3793,58.8696,1613200.0],["2017-02-03",58.9879,59.1655,58.8189,58.8781,1351300.0],["2017-02-06",59.0133,59.1147,58.5906,58.6836,1006200.0],["2017-02-07",58.7344,59.25,58.7174,59.0894,1554800.0],["2017-02-08",59.0471,59.2838,58.9626,59.1824,1604200.0],["2017-02-09",59.1824,59.436,58.9541,59.3853,1512100.0],["2017-02-10",59.3092,59.8756,59.2077,59.6304,1617300.0],["2017-02-13",59.6727,60.0108,59.605,59.884,1548800.0],["2017-02-14",59.8417,60.0615,59.7826,59.9009,1230100.0],["2017-02-15",59.7149,60.3912,59.5966,60.3151,1499000.0],["2017-02-16",58.8696,60.2137,58.7935,60.1714,2252600.0],["2017-02-17",60.163,61.2619,60.1461,61.245,2436500.0],["2017-02-21",61.1605,61.879,61.0421,61.5578,1717000.0],["2017-02-22",61.5832,61.8875,61.3465,61.7184,1319200.0],["2017-02-23",61.8283,61.9635,61.3633,61.6339,1490200.0],["2017-02-24",61.693,61.8368,61.5071,61.8368,1150600.0],["2017-02-27",61.7691,62.0903,61.7099,61.9128,1144200.0],["2017-02-28",61.8875,62.158,61.8198,61.9805,2115300.0],["2017-03-01",62.0058,62.2594,61.5832,62.0227,1746800.0],["2017-03-02",61.8367,62.1749,61.7607,61.9466,1108200.0],["2017-03-03",61.9382,61.9551,61.4394,61.5662,2133800.0],["2017-03-06",61.3549,61.7776,61.2281,61.7184,1994600.0],["2017-03-07",61.5831,61.9297,61.4394,61.4563,1762500.0],["2017-03-08",61.4011,61.7157,61.231,61.3841,1517300.0],["2017-03-09",61.4011,61.5712,61.1715,61.4776,1568300.0],["2017-03-10",61.6817,62.1579,61.6562,62.0728,1638900.0],["2017-03-13",61.9623,62.2004,61.7922,62.1578,1359600.0],["2017-03-14",62.1494,62.2599,61.8348,62.0558,1070100.0],["2017-03-15",62.0983,62.8041,61.9538,62.7361,1575600.0],["2017-03-16",62.6255,62.8381,62.0218,62.1664,1462400.0],["2017-03-17",62.3789,62.7446,62.2174,62.532,3203300.0],["2017-03-20",62.566,62.5915,62.1324,62.1664,1444800.0],["2017-03-21",62.3704,62.3874,61.5711,61.6647,2194400.0],["2017-03-22",61.8857,62.0303,61.6817,61.7752,1399200.0],["2017-03-23",61.6987,61.9793,61.6222,61.6987,1213500.0],["2017-03-24",61.7327,61.9623,61.3501,61.4946,1578000.0],["2017-03-27",61.3756,61.3756,60.8484,61.1205,1624200.0],["2017-03-28",60.8994,61.6137,60.8229,61.5116,1619800.0],["2017-03-29",61.095,61.5882,61.0695,61.3501,1768500.0],["2017-03-30",61.3841,62.0218,61.3501,62.0133,1351800.0],["2017-03-31",61.8348,62.1919,61.8007,62.0048,1331000.0],["2017-04-03",62.1409,62.1494,61.6477,61.7242,1528700.0],["2017-04-04",61.7922,62.0048,61.5881,61.6732,2316300.0],["2017-04-05",61.8858,62.6936,61.8858,62.3024,1559200.0],["2017-04-06",62.2004,62.2939,61.8517,62.1493,1257100.0],["2017-04-07",62.2344,62.515,62.1153,62.2514,1175000.0],["2017-04-10",62.1663,62.2769,61.8687,61.9793,1226900.0],["2017-04-11",61.9708,62.0473,61.6562,61.9623,1212100.0],["2017-04-12",61.8262,61.9198,61.3501,61.4776,1551500.0],["2017-04-13",61.3245,61.5541,61.146,61.2395,1927500.0],["2017-04-17",61.4096,61.8262,61.4096,61.6477,1241100.0],["2017-04-18",61.5626,61.6902,61.4181,61.6051,1322100.0],["2017-04-19",61.7412,61.9453,61.6392,61.8262,1429600.0],["2017-04-20",61.9623,62.0473,61.8177,61.9368,1138300.0],["2017-04-21",61.9878,62.5575,61.9453,62.3959,1356100.0],["2017-04-24",62.7701,63.0932,62.6851,63.0082,1407800.0],["2017-04-25",63.0932,63.4163,63.0336,63.1187,1616200.0],["2017-04-26",62.9912,63.1527,61.3586,61.4776,2914700.0],["2017-04-27",61.9368,62.6,61.7412,61.9368,1663400.0],["2017-04-28",61.8858,62.1579,61.6987,61.8858,1501000.0],["2017-05-01",62.1409,62.1664,61.4521,62.0813,1721000.0],["2017-05-02",62.2514,62.3194,61.6987,61.9538,1256300.0],["2017-05-03",61.9283,62.0303,61.6477,61.9708,1351600.0],["2017-05-04",62.1153,62.1834,61.7582,62.0303,1367400.0],["2017-05-05",62.0983,62.4385,62.0133,62.4044,904000.0],["2017-05-08",62.447,62.6,62.1664,62.2939,1210400.0],["2017-05-09",62.1664,62.447,61.6732,61.8687,1316500.0],["2017-05-10",61.7582,62.2769,61.6732,62.1493,1457800.0],["2017-05-11",61.9453,61.9963,61.5711,61.6902,1429100.0],["2017-05-12",61.8773,61.8773,61.112,61.1885,1223800.0],["2017-05-15",61.095,61.4521,60.8654,61.3671,1334700.0],["2017-05-16",61.3756,61.4776,60.5082,60.5848,1898200.0],["2017-05-17",60.5848,60.5848,60.1001,60.1426,1644700.0],["2017-05-18",60.0831,60.5338,59.7345,60.3382,2235700.0],["2017-05-19",60.2702,60.3637,59.5899,59.947,3271900.0],["2017-05-22",60.1001,60.4572,60.0406,60.3467,2345500.0],["2017-05-23",60.4827,60.7973,60.1341,60.3892,1603200.0],["2017-05-24",60.6273,60.7718,60.4572,60.6953,1521500.0],["2017-05-25",60.7889,61.0014,60.6613,60.8569,1291900.0],["2017-05-26",60.6868,61.163,60.6103,61.0865,1076300.0],["2017-05-30",61.0354,61.4351,60.8994,61.3415,1365800.0],["2017-05-31",61.3501,62.0643,61.316,61.9963,2364200.0],["2017-06-01",62.0388,62.498,61.8347,62.464,1630000.0],["2017-06-02",62.6766,63.2803,62.5745,63.1357,1856800.0],["2017-06-05",62.9487,63.3483,62.6936,62.8466,1523900.0],["2017-06-06",62.8891,62.9997,62.2854,62.4215,1775000.0],["2017-06-07",62.6053,62.8619,62.5284,62.7165,1633800.0],["2017-06-08",62.7165,62.879,61.8441,62.0408,2232600.0],["2017-06-09",61.981,62.2376,61.7843,62.1349,2025000.0],["2017-06-12",62.1349,62.4343,62.0067,62.3317,1961500.0],["2017-06-13",62.3317,62.9646,62.229,62.7508,1431800.0],["2017-06-14",62.9731,63.1869,62.6652,62.7935,1492600.0],["2017-06-15",62.5626,63.4349,62.5626,63.3323,2523300.0],["2017-06-16",63.4606,63.7001,63.2382,63.4093,2601600.0],["2017-06-19",63.4521,63.7343,63.2126,63.4435,2244600.0],["2017-06-20",63.3494,63.6659,63.0928,63.0928,1275300.0],["2017-06-21",63.0928,63.3152,62.5369,62.7764,2568100.0],["2017-06-22",62.7251,62.9132,62.4514,62.7422,1062800.0],["2017-06-23",62.6652,62.9389,62.6053,62.802,1649200.0],["2017-06-26",62.9474,63.1185,62.7165,62.8277,1233900.0],["2017-06-27",62.631,62.8961,62.5284,62.5284,1033800.0],["2017-06-28",62.8876,63.4178,62.8191,62.879,1289900.0],["2017-06-29",62.8534,63.033,62.0751,62.4514,2280900.0],["2017-06-30",62.7593,62.9902,62.6224,62.7336,1460900.0],["2017-07-03",62.8106,63.1527,62.708,62.7764,758200.0],["2017-07-05",63.1185,63.1612,62.7764,63.0501,1413900.0],["2017-07-06",62.7849,62.9303,62.5882,62.7678,1552200.0],["2017-07-07",62.9047,63.452,62.8534,63.281,1468300.0],["2017-07-10",63.2639,63.5376,63.0843,63.2724,1399300.0],["2017-07-11",63.2724,63.4606,63.0672,63.1698,1202900.0],["2017-07-12",63.4777,63.7428,63.4264,63.4349,1167300.0],["2017-07-13",63.4349,63.4777,63.0586,63.281,1012700.0],["2017-07-14",63.3665,63.5461,63.2981,63.5205,773500.0],["2017-07-17",63.4692,63.8198,63.3152,63.7172,1162000.0],["2017-07-18",63.8027,64.1191,63.6316,63.9652,1383600.0],["2017-07-19",63.9908,64.2047,63.9053,64.0764,2227400.0],["2017-07-20",63.9823,64.3843,63.8455,64.1448,2184800.0],["2017-07-21",64.0507,64.504,64.0251,64.4613,1385600.0],["2017-07-24",64.4014,64.5382,64.1705,64.2218,1516900.0],["2017-07-25",64.3757,64.9744,64.2474,64.6922,2202100.0],["2017-07-26",65.0001,65.0001,62.8448,63.854,3670400.0],["2017-07-27",64.102,64.5639,63.7086,64.5297,1882000.0],["2017-07-28",64.5382,64.6922,63.8113,63.9738,1494300.0],["2017-07-31",64.0935,64.4356,63.9823,64.2731,1362600.0],["2017-08-01",64.427,64.5724,64.2731,64.333,1485700.0],["2017-08-02",64.1362,64.504,63.9908,64.3586,1311700.0],["2017-08-03",64.4698,64.7692,64.3501,64.6751,1889700.0],["2017-08-04",64.7093,64.9573,64.4698,64.5895,1519400.0],["2017-08-07",64.5896,64.7264,64.3757,64.4784,868200.0],["2017-08-08",64.3757,64.6067,64.2902,64.4356,1325300.0],["2017-08-09",64.3501,64.5382,64.256,64.3415,1454600.0],["2017-08-10",64.1961,64.504,63.9395,63.9823,1628100.0],["2017-08-11",64.1106,64.333,63.8113,63.8113,958400.0],["2017-08-14",64.256,64.7178,64.2218,64.6152,1091500.0],["2017-08-15",64.6152,64.8889,64.5468,64.7435,1161800.0],["2017-08-16",64.8718,65.2139,64.7692,65.0001,1663700.0],["2017-08-17",65.0001,65.2823,64.5639,64.5981,1476700.0],["2017-08-18",64.5126,64.7093,64.3158,64.3586,1555100.0],["2017-08-21",64.3929,64.8975,64.3843,64.6067,1819900.0],["2017-08-22",64.7606,65.1711,64.7606,65.1711,1526400.0],["2017-08-23",64.8974,65.1369,64.8376,65.0257,1067300.0],["2017-08-24",65.1455,65.2139,64.658,64.7007,864400.0],["2017-08-25",64.9573,65.2738,64.8974,64.906,972500.0],["2017-08-28",65.0086,65.308,64.8119,65.2225,1986100.0],["2017-08-29",65.1027,65.7271,65.0001,65.6415,1407500.0],["2017-08-30",65.6159,65.8211,65.3165,65.8126,1847300.0],["2017-08-31",65.881,66.0093,65.6415,65.9494,2115500.0],["2017-09-01",66.0606,66.3001,65.9665,66.0178,1782400.0],["2017-09-05",66.0093,66.0178,64.8547,64.9488,2792100.0],["2017-09-06",65.0257,65.2481,64.9659,65.1113,1857200.0],["2017-09-07",65.3134,65.4596,65.1241,65.4338,1836000.0],["2017-09-08",65.3564,66.4401,65.1672,66.3283,2240600.0],["2017-09-11",66.7411,66.9217,66.4744,66.8443,2340800.0],["2017-09-12",66.7325,67.4119,66.6551,67.3603,1470000.0],["2017-09-13",67.3517,67.4205,66.8271,66.9217,1697300.0],["2017-09-14",66.8615,67.0851,66.7583,66.9475,1630300.0],["2017-09-15",66.9217,67.1195,66.5261,67.0851,2335800.0],["2017-09-18",67.1711,67.3861,67.0593,67.2399,1233600.0],["2017-09-19",67.2657,67.3689,67.0163,67.3087,1137900.0],["2017-09-20",67.4033,67.6958,67.3173,67.4205,1625700.0],["2017-09-21",67.498,67.5668,66.8959,67.3259,1737900.0],["2017-09-22",67.2915,67.5581,67.2485,67.2571,1003500.0],["2017-09-25",67.4635,67.6011,67.3001,67.6011,1463600.0],["2017-09-26",67.6183,67.7646,67.4291,67.6183,1266200.0],["2017-09-27",67.6355,67.7904,67.2485,67.3603,1817100.0],["2017-09-28",67.1711,67.4893,66.9045,67.4377,2376800.0],["2017-09-29",67.3948,67.541,67.1367,67.3173,1917400.0],["2017-10-02",67.5152,67.7474,67.3431,67.7474,1775500.0],["2017-10-03",67.7388,68.186,67.4636,68.186,1922200.0],["2017-10-04",66.9819,67.0765,65.2446,65.6488,5727700.0],["2017-10-05",65.5886,66.139,65.4768,65.9412,2500700.0],["2017-10-06",65.7176,65.838,65.3392,65.6058,2530600.0],["2017-10-09",65.7434,66.1218,65.7004,66.0444,1124000.0],["2017-10-10",66.2766,66.3799,65.9068,66.0014,1870400.0],["2017-10-11",66.2164,66.4831,66.053,66.2938,2337400.0],["2017-10-12",66.2251,66.4057,66.1046,66.1562,2592300.0],["2017-10-13",66.3713,66.6551,66.1649,66.2423,2086800.0],["2017-10-16",66.225,66.397,65.8896,65.9584,1549000.0],["2017-10-17",65.881,66.2337,65.838,66.0874,1793500.0],["2017-10-18",66.225,66.3541,66.096,66.1734,1444500.0],["2017-10-19",66.0961,66.6465,66.0874,66.5433,1285900.0],["2017-10-20",66.7841,66.9819,66.6981,66.8529,1357500.0],["2017-10-23",66.4486,67.0335,66.3454,66.8443,1716500.0],["2017-10-24",67.0421,67.2141,66.9475,67.0421,1320500.0],["2017-10-25",67.0249,67.0249,66.5519,66.6637,1849800.0],["2017-10-26",67.5839,70.0351,67.0851,69.9319,3795100.0],["2017-10-27",70.2416,71.1274,69.9835,70.792,2767400.0],["2017-10-30",70.792,71.2736,70.1728,70.4136,2005700.0],["2017-10-31",70.3104,70.7662,70.19,70.6716,2000500.0],["2017-11-01",70.706,70.9124,69.5449,69.7513,2754700.0],["2017-11-02",69.8803,70.5598,69.8803,70.2243,2629500.0],["2017-11-03",70.4136,71.0672,70.2674,70.2674,2001000.0],["2017-11-06",70.2071,70.276,69.8717,69.8717,1313300.0],["2017-11-07",69.9061,70.2759,69.8459,70.2071,2088600.0],["2017-11-08",70.1297,70.706,70.1211,70.3877,1301600.0],["2017-11-09",70.1383,70.3189,69.6739,70.0093,1213100.0],["2017-11-10",69.8459,70.1211,69.7255,69.9405,1815600.0],["2017-11-13",69.9405,70.6888,69.8975,70.6458,1902800.0],["2017-11-14",70.276,70.9554,70.1211,70.8522,1438800.0],["2017-11-15",70.6974,70.7404,67.3689,70.2931,1129900.0],["2017-11-16",70.3964,70.7404,70.1211,70.2674,2141200.0],["2017-11-17",70.1899,70.2846,69.2697,69.3643,2157800.0],["2017-11-20",69.5621,69.9319,69.3987,69.5965,1963800.0],["2017-11-21",69.6825,69.8115,69.3643,69.5535,1371700.0],["2017-11-22",69.5535,69.5621,69.0116,69.0289,2363700.0],["2017-11-24",69.0891,69.2353,68.5988,69.1321,540700.0],["2017-11-27",69.2353,69.7083,69.1149,69.5363,996500.0],["2017-11-28",69.6997,70.2243,69.5449,70.1899,877500.0],["2017-11-29",70.0867,71.3596,69.9577,71.0586,1930900.0],["2017-11-30",71.2704,71.6508,70.8814,71.1062,3620200.0],["2017-12-01",71.2272,71.452,69.8699,70.7258,2383800.0],["2017-12-04",71.2186,72.5586,71.1408,71.8842,2263400.0],["2017-12-05",72.1003,72.5326,71.815,72.0312,2469500.0],["2017-12-06",72.1263,72.3511,71.8583,72.1868,1431100.0],["2017-12-07",72.4548,72.5758,72.0053,72.5413,1171200.0],["2017-12-08",72.6191,73.1118,72.3424,73.1118,1668400.0],["2017-12-11",74.2357,74.2357,73.4749,73.8034,2861500.0],["2017-12-12",73.596,73.9072,73.0773,73.1724,2223700.0],["2017-12-13",73.1205,73.9245,72.7488,73.7775,2069900.0],["2017-12-14",73.9245,73.9763,73.1896,73.1896,1509000.0],["2017-12-15",74.3913,75.0569,73.8639,74.2357,4166500.0],["2017-12-18",74.4778,74.7976,74.1925,74.4518,2561700.0],["2017-12-19",74.7285,74.7804,73.8726,74.0455,1891900.0],["2017-12-20",74.1319,74.7285,74.0974,74.1665,1299900.0],["2017-12-21",74.3827,74.4864,73.9763,74.1665,1726400.0],["2017-12-22",74.3135,74.5642,74.106,74.2703,791400.0],["2017-12-26",74.2789,74.642,74.0542,74.2443,529100.0],["2017-12-27",74.3308,74.4777,74.106,74.4432,678000.0],["2017-12-28",74.521,74.6161,74.0887,74.5988,745800.0],["2017-12-29",74.8409,75.1175,74.6075,74.6075,1133900.0],["2018-01-02",74.4778,74.7717,73.9591,74.4345,1885600.0],["2018-01-03",75.6535,75.6794,74.9273,75.5152,2104800.0],["2018-01-04",75.8091,76.4316,75.714,76.1636,2539400.0],["2018-01-05",76.3451,76.3797,75.6016,76.0685,1606400.0],["2018-01-08",75.8178,76.2068,75.6881,76.1203,1529200.0],["2018-01-09",76.2068,76.3451,75.7572,75.8091,1259000.0],["2018-01-10",75.6449,75.7313,75.3164,75.446,1079300.0],["2018-01-11",75.446,76.2587,75.4201,76.2327,1605000.0],["2018-01-12",76.25,76.6477,75.7745,76.3105,1986400.0],["2018-01-16",76.4575,76.7082,76.1981,76.2154,1559900.0],["2018-01-17",76.1636,76.6391,75.9907,76.5353,1497200.0],["2018-01-18",76.4229,76.4402,75.982,76.0425,1587800.0],["2018-01-19",76.3019,76.4402,75.7832,76.129,2069000.0],["2018-01-22",76.2759,76.6996,76.1549,76.6477,1534100.0],["2018-01-23",76.4834,76.7082,76.0858,76.5958,1284700.0],["2018-01-24",76.8119,77.054,76.2673,76.5093,1035500.0],["2018-01-25",76.6477,76.7515,76.1722,76.5613,1378300.0],["2018-01-26",76.7947,77.5727,76.5699,77.5554,2162800.0],["2018-01-29",77.175,77.2701,76.2673,76.2673,1519900.0],["2018-01-30",75.8696,76.5526,75.7832,76.0339,1538400.0],["2018-01-31",76.1204,76.8552,75.9734,76.4489,1709400.0],["2018-02-01",76.4834,76.6304,75.5757,75.9474,1628400.0],["2018-02-02",75.4374,76.1117,74.7717,74.8063,2057100.0],["2018-02-05",74.4345,74.5296,70.4491,70.6739,4412400.0],["2018-02-06",69.9477,71.7286,68.1841,70.7171,5892400.0],["2018-02-07",70.7863,72.1609,70.5702,70.6566,2842200.0],["2018-02-08",70.7863,71.0889,68.357,68.4002,3974200.0],["2018-02-09",69.0832,69.5933,67.7692,69.2475,4948500.0],["2018-02-12",69.8526,70.2244,69.04,69.6538,3791300.0],["2018-02-13",69.2734,70.086,69.161,69.844,2719900.0],["2018-02-14",69.5846,71.4087,69.4204,71.4087,3196700.0],["2018-02-15",75.325,76.0771,71.5644,72.6363,6370600.0],["2018-02-16",72.7315,74.132,72.3597,73.6133,3362800.0],["2018-02-20",73.1637,74.495,73.06,73.3712,2650900.0],["2018-02-21",73.4231,73.9591,72.6709,72.6969,2062100.0],["2018-02-22",72.9389,73.7429,72.7401,73.0513,2473500.0],["2018-02-23",73.4058,73.9072,72.9044,73.9072,1555800.0],["2018-02-26",74.106,74.8927,74.0109,74.8581,2189800.0],["2018-02-27",74.9187,75.7486,74.9187,75.1694,3129400.0],["2018-02-28",75.5411,76.3019,74.5729,74.6247,3692800.0],["2018-03-01",74.7717,75.3768,73.5441,73.7861,3090800.0],["2018-03-02",73.2848,74.1233,73.0513,73.9331,2396800.0],["2018-03-05",73.8034,74.2616,73.2328,74.0801,2516200.0],["2018-03-06",74.2616,74.2616,73.7256,74.1924,1983400.0],["2018-03-07",73.7083,74.0714,73.4403,73.7429,2268500.0],["2018-03-08",73.9906,74.4861,73.8255,74.095,3401700.0],["2018-03-09",74.5383,75.8509,74.4948,75.8074,3039900.0],["2018-03-12",75.9551,75.9551,75.0424,75.338,2256400.0],["2018-03-13",75.5292,75.9204,75.1642,75.3293,1477900.0],["2018-03-14",75.7987,75.9465,74.9816,75.112,2236800.0],["2018-03-15",75.1555,75.3119,74.2514,74.9729,1502100.0],["2018-03-16",75.0338,75.5032,74.6339,75.0946,3659200.0],["2018-03-19",74.999,75.4858,74.4774,74.5818,2191400.0],["2018-03-20",74.6861,75.1989,74.5991,74.9903,1629700.0],["2018-03-21",75.112,75.3728,74.6426,74.6861,1475900.0],["2018-03-22",74.1471,74.6339,73.0953,73.2257,2174000.0],["2018-03-23",73.5126,73.9646,72.0522,72.0609,2951300.0],["2018-03-26",72.8693,73.4343,72.2522,73.1301,2150600.0],["2018-03-27",73.4256,73.6082,71.9044,72.3999,2162000.0],["2018-03-28",72.5043,73.104,72.0783,72.3043,1958800.0],["2018-03-29",72.6868,73.5908,72.5651,73.1214,1676200.0],["2018-04-02",73.0171,73.6256,71.8958,72.652,2054600.0],["2018-04-03",72.878,73.8776,72.8258,73.8168,1784400.0],["2018-04-04",73.1475,74.3992,72.8693,74.3036,2770000.0],["2018-04-05",74.5817,75.0424,74.3036,74.773,2401200.0],["2018-04-06",73.9993,74.4601,72.7911,73.1996,2135500.0],["2018-04-09",73.6604,73.8516,72.5564,72.6607,1993300.0],["2018-04-10",73.643,73.7386,72.9128,73.2344,2066600.0],["2018-04-11",72.7737,72.8954,71.748,71.8784,2549800.0],["2018-04-12",72.1391,72.7476,72.087,72.1652,2662500.0],["2018-04-13",72.4173,72.5216,71.8002,72.2087,2495900.0],["2018-04-16",72.5825,72.652,72.0001,72.4782,2365300.0],["2018-04-17",72.878,72.9736,72.2608,72.5998,2379500.0],["2018-04-18",72.5825,72.8954,72.3217,72.7129,2068400.0],["2018-04-19",72.5998,72.7215,71.7567,71.8175,3652800.0],["2018-04-20",72.652,73.104,71.3394,71.6958,3184100.0],["2018-04-23",71.7306,72.6955,71.6785,71.7132,2317500.0],["2018-04-24",72.0435,72.0435,70.4615,70.757,2889100.0],["2018-04-25",70.5745,71.0526,70.3311,70.6266,2306700.0],["2018-04-26",70.7744,71.5568,70.4789,71.0613,2519300.0],["2018-04-27",71.0787,71.8436,71.0787,71.5394,1897000.0],["2018-04-30",71.6089,71.8871,70.6354,70.6614,3229000.0],["2018-05-01",70.7136,70.957,70.1225,70.6266,2211500.0],["2018-05-02",70.7049,70.844,70.166,70.2703,2240200.0],["2018-05-03",70.3137,72.2261,70.3137,72.0957,2773600.0],["2018-05-04",71.7567,73.2257,71.7393,73.0606,1494400.0],["2018-05-07",72.8693,73.0171,72.1739,72.3391,2313500.0],["2018-05-08",72.1131,72.5477,71.9219,72.2087,1486400.0],["2018-05-09",72.2609,72.4086,71.8784,72.1565,1320300.0],["2018-05-10",72.4347,72.652,72.2609,72.426,1097600.0],["2018-05-11",72.6259,72.7563,72.0001,72.1218,2145500.0],["2018-05-14",72.1479,72.3304,71.6785,71.8262,1839200.0],["2018-05-15",71.3308,71.6871,71.1134,71.4351,2501400.0],["2018-05-16",71.4351,71.7306,70.8527,70.9483,1369200.0],["2018-05-17",70.957,71.2438,70.6266,70.8266,1370800.0],["2018-05-18",70.844,71.1221,70.7744,70.8266,1710000.0],["2018-05-21",70.9917,71.6611,70.8353,71.5741,1623600.0],["2018-05-22",71.4698,71.9392,71.0352,71.0961,2266200.0],["2018-05-23",70.9309,72.0957,70.9309,72.0001,2363700.0],["2018-05-24",71.9566,72.2435,71.6524,72.087,1376500.0],["2018-05-25",71.974,72.4086,71.9305,72.1131,1545700.0],["2018-05-29",71.6437,71.9914,71.3307,71.8436,3621700.0],["2018-05-30",71.974,73.0345,71.8871,72.8867,1867100.0],["2018-05-31",72.9389,73.3648,71.8958,71.8958,3413900.0],["2018-06-01",72.3043,72.7389,72.0783,72.6955,1541200.0],["2018-06-04",72.8606,73.0606,72.6868,72.7303,1949500.0],["2018-06-05",72.7737,73.1127,72.4782,72.5738,1706600.0],["2018-06-06",72.4434,72.9476,72.4434,72.8259,1559300.0],["2018-06-07",73.0925,73.2323,72.6729,72.8302,1490900.0],["2018-06-08",72.839,73.346,72.8128,73.0663,1775600.0],["2018-06-11",73.1974,73.311,72.6117,73.04,2196000.0],["2018-06-12",73.2411,73.4596,72.8565,73.3372,1912200.0],["2018-06-13",73.4246,73.547,72.5767,72.6554,2323600.0],["2018-06-14",72.6729,73.0925,72.1659,73.0488,1682700.0],["2018-06-15",72.9089,73.8005,72.6554,73.7131,3064200.0],["2018-06-18",73.1799,73.2323,72.6904,72.7865,1486500.0],["2018-06-19",72.5156,72.804,71.8163,72.2708,2359000.0],["2018-06-20",72.2796,72.332,71.5803,71.6065,1918700.0],["2018-06-21",71.6065,71.7114,70.9072,71.0383,3166000.0],["2018-06-22",71.2831,71.8512,71.1694,71.5715,2316800.0],["2018-06-25",71.4317,71.5628,71.0558,71.4142,2799600.0],["2018-06-26",71.4929,71.7901,71.082,71.318,2593400.0],["2018-06-27",71.3005,71.6065,69.8932,69.9282,2870300.0],["2018-06-28",70.0506,70.8111,69.902,70.6013,2398300.0],["2018-06-29",70.7237,71.4404,70.5663,71.0995,2484400.0],["2018-07-02",70.7237,71.6065,70.6974,71.5541,1270600.0],["2018-07-03",71.7027,71.8425,71.1345,71.318,658100.0],["2018-07-05",71.6764,71.9474,71.4754,71.9299,1582300.0],["2018-07-06",71.6764,72.2358,71.5016,71.9299,1566400.0],["2018-07-09",72.0698,72.4457,71.9124,72.0698,1329500.0],["2018-07-10",72.4544,72.9876,72.2708,72.9089,1693500.0],["2018-07-11",72.6292,73.4945,72.6204,73.1711,2384800.0],["2018-07-12",73.477,73.9054,73.3197,73.6431,1819700.0],["2018-07-13",73.6781,74.0015,73.5645,73.748,1120000.0],["2018-07-16",73.7568,73.7568,73.0925,73.2236,1399000.0],["2018-07-17",73.2673,73.4945,72.9613,73.1624,1635500.0],["2018-07-18",73.1362,73.1624,72.1921,72.2533,1511800.0],["2018-07-19",72.1746,72.4981,72.1484,72.2446,1140000.0],["2018-07-20",72.0173,72.4281,71.9386,72.2795,1060800.0],["2018-07-23",72.096,72.2184,71.3705,71.8862,1511300.0],["2018-07-24",71.8512,71.9823,70.811,71.2306,2733700.0],["2018-07-25",72.2621,77.0172,72.1572,76.7812,4727800.0],["2018-07-26",77.1046,77.9175,76.9822,77.3756,3170300.0],["2018-07-27",77.3931,78.4857,77.3931,78.3633,2488500.0],["2018-07-30",78.3196,78.5556,77.6116,77.6815,2039200.0],["2018-07-31",77.9437,78.7567,77.6378,78.6693,2171500.0],["2018-08-01",78.8091,79.2898,78.4332,78.5556,2279200.0],["2018-08-02",78.7304,79.0014,78.3283,78.7654,2159100.0],["2018-08-03",78.6692,78.6692,77.393,78.2846,1885400.0],["2018-08-06",78.1448,78.5906,77.9962,78.5119,1779100.0],["2018-08-07",78.7829,78.9315,78.3808,78.5906,1708200.0],["2018-08-08",78.879,79.2112,78.4682,78.6955,934000.0],["2018-08-09",78.8091,78.9052,78.4857,78.7916,1139500.0],["2018-08-10",78.8004,79.0626,78.3983,78.6168,2084500.0],["2018-08-13",78.6343,79.1325,78.3633,78.678,2755600.0],["2018-08-14",78.8178,79.3161,78.5469,78.8004,2062200.0],["2018-08-15",78.6168,79.3598,78.2409,79.2461,1597900.0],["2018-08-16",79.5084,79.6745,78.949,79.4122,1294700.0],["2018-08-17",79.4997,79.9629,79.2899,79.8406,1654900.0],["2018-08-20",80.059,80.1027,79.6657,79.6919,1803100.0],["2018-08-21",79.8318,79.9979,79.1325,79.4384,1527000.0],["2018-08-22",79.4909,79.4909,79.1325,79.1937,1283900.0],["2018-08-23",79.1063,79.4559,78.9402,79.2199,956500.0],["2018-08-24",79.2986,79.5434,78.9839,79.2811,1151100.0],["2018-08-27",79.5259,79.6307,79.0801,79.2549,1463600.0],["2018-08-28",79.2986,79.3947,78.8178,79.0538,1263500.0],["2018-08-29",79.2025,79.3685,78.8441,79.2199,1072400.0],["2018-08-30",79.1238,79.386,78.9315,79.3336,1309200.0],["2018-08-31",79.3685,79.5433,79.115,79.4559,1528900.0],["2018-09-04",79.3685,79.6919,79.2287,79.6482,1359600.0],["2018-09-05",79.5608,80.094,79.2461,80.0153,1805300.0],["2018-09-06",80.0022,80.7577,80.0022,80.7226,1736600.0],["2018-09-07",80.6611,81.1443,80.4766,80.6611,2015500.0],["2018-09-10",80.8456,81.0652,80.705,80.7753,2633400.0],["2018-09-11",80.5996,81.4167,80.5996,81.1267,1699100.0],["2018-09-12",81.1443,81.1882,80.5469,80.6084,2235200.0],["2018-09-13",80.8368,80.9247,80.3624,80.8544,1065400.0],["2018-09-14",80.7929,80.9598,80.38,80.8544,1106300.0],["2018-09-17",80.9422,81.1092,80.4942,80.9247,789700.0],["2018-09-18",81.1091,81.5748,80.9246,81.2761,1697800.0],["2018-09-19",80.9335,81.0389,80.0022,80.134,1511900.0],["2018-09-20",80.3624,80.7929,80.1955,80.582,1163400.0],["2018-09-21",80.8632,80.8632,80.3009,80.3185,2244900.0],["2018-09-24",80.3185,80.3624,79.3608,79.519,1204700.0],["2018-09-25",79.7386,79.8704,79.2642,79.4047,1448700.0],["2018-09-26",79.3784,79.5014,78.7722,78.8688,1601000.0],["2018-09-27",78.9742,79.5629,78.7634,78.9391,1446100.0],["2018-09-28",78.8952,79.4575,78.8337,79.3872,2213600.0],["2018-10-01",79.7474,79.7913,79.1412,79.2202,910800.0],["2018-10-02",79.2378,79.3872,78.8425,79.0094,1101200.0],["2018-10-03",79.1763,79.4311,78.4032,78.6404,1167800.0],["2018-10-04",78.3681,78.5877,77.7267,78.2187,1235500.0],["2018-10-05",78.4735,79.3257,78.2802,79.0357,1833900.0],["2018-10-08",78.983,79.9934,78.9567,79.844,2166900.0],["2018-10-09",79.7913,80.5293,79.5014,80.1867,2248800.0],["2018-10-10",79.7738,80.3097,79.229,79.3345,4325200.0],["2018-10-11",79.3257,79.7123,77.3226,77.3489,2726400.0],["2018-10-12",78.0342,78.1923,77.1293,77.797,2728100.0],["2018-10-15",77.6476,78.2978,77.5861,77.6916,2259000.0],["2018-10-16",78.0078,79.352,77.8497,79.2905,1195900.0],["2018-10-17",79.2905,79.6771,78.4559,79.1939,1160500.0],["2018-10-18",79.3784,79.6947,78.781,79.1675,1482100.0],["2018-10-19",79.1236,79.765,79.1236,79.4575,1376100.0],["2018-10-22",79.8089,79.8352,78.7546,79.0006,2180800.0],["2018-10-23",78.2099,78.4471,76.9448,77.6476,1785300.0],["2018-10-24",77.3577,77.5861,76.3825,76.6285,2050500.0],["2018-10-25",76.6109,77.2435,73.1142,74.5375,2942400.0],["2018-10-26",74.0103,74.9856,73.1669,74.6166,3062700.0],["2018-10-29",75.3809,76.7603,75.1876,75.9168,3035200.0],["2018-10-30",76.2156,78.1572,76.0574,78.0342,2636600.0],["2018-10-31",78.289,79.1851,77.551,78.6053,2025000.0],["2018-11-01",78.7722,79.0094,77.3753,77.3928,2732400.0],["2018-11-02",77.5422,77.5422,75.8817,76.4352,2377800.0],["2018-11-05",76.7251,77.6301,76.6109,77.1205,2522600.0],["2018-11-06",77.261,77.4807,76.0926,77.1644,2049800.0],["2018-11-07",77.5773,78.5877,77.182,78.5701,2581700.0],["2018-11-08",78.6228,79.3257,78.3944,78.9743,2532100.0],["2018-11-09",78.8337,79.7035,78.8337,79.475,1709500.0],["2018-11-12",79.598,80.6699,79.475,79.8265,1858600.0],["2018-11-13",80.0285,80.38,79.3169,79.7562,1612600.0],["2018-11-14",79.8704,80.5118,79.4575,79.9583,2470500.0],["2018-11-15",79.4399,80.8807,78.8073,80.8105,1994800.0],["2018-11-16",80.626,81.5133,80.5908,81.3727,2351800.0],["2018-11-19",81.3727,81.9614,81.0037,81.3991,1930300.0],["2018-11-20",81.2058,81.5397,80.2394,80.3448,1788400.0],["2018-11-21",80.5029,80.5029,79.8264,80.0461,2296600.0],["2018-11-23",79.8967,80.3887,79.2993,79.8089,431200.0],["2018-11-26",80.2218,80.7138,79.7649,80.336,1093900.0],["2018-11-27",80.1691,80.4327,79.6156,80.3097,1600100.0],["2018-11-28",80.5293,81.6715,80.3097,81.5397,1584600.0],["2018-11-29",81.5883,82.2593,81.341,81.8708,1118600.0],["2018-11-30",82.1975,83.0717,82.0209,82.7803,2505000.0],["2018-12-03",83.3542,83.4425,81.4911,82.1887,3700400.0],["2018-12-04",83.2217,84.3167,81.6324,81.7825,4166700.0],["2018-12-06",81.4293,81.9944,79.7958,81.9944,2898800.0],["2018-12-07",81.862,82.586,80.2549,80.5375,1824600.0],["2018-12-10",80.7406,80.7847,79.4867,80.5905,1721800.0],["2018-12-11",81.4028,81.6589,80.4933,80.7671,1710500.0],["2018-12-12",81.2969,81.7648,80.1843,80.2549,2229600.0],["2018-12-13",80.1931,80.8554,79.99,80.6876,1644300.0],["2018-12-14",80.2284,80.9966,80.0783,80.4757,1823100.0],["2018-12-17",80.4845,80.5463,78.2505,78.6302,3171700.0],["2018-12-18",79.1512,79.4956,78.3212,78.7539,2340700.0],["2018-12-19",78.5684,79.1424,77.1291,77.6324,2733600.0],["2018-12-20",77.5088,77.9945,76.5464,77.6589,2975000.0],["2018-12-21",77.6943,78.7009,77.3057,77.7119,4580000.0],["2018-12-24",77.341,77.341,73.8886,73.9062,1441500.0],["2018-12-26",74.1711,76.7671,73.7208,76.7671,1480300.0],["2018-12-27",76.202,77.8179,75.319,77.7914,2007300.0],["2018-12-28",78.1446,78.9128,77.2616,77.6589,1642600.0],["2018-12-31",77.9856,78.5949,77.7296,78.5772,1281100.0],["2019-01-02",77.7914,78.3742,77.1998,78.3388,1919100.0],["2019-01-03",77.915,78.4448,77.1027,78.1269,3343700.0],["2019-01-04",78.5861,80.2284,78.5861,80.202,2433700.0],["2019-01-07",80.0077,81.0231,79.8664,80.3962,2859400.0],["2019-01-08",80.7406,81.65,80.3344,81.5352,2164000.0],["2019-01-09",81.3763,81.6412,80.5198,81.1203,1938900.0],["2019-01-10",81.7207,82.3388,80.9702,82.2858,1771500.0],["2019-01-11",82.3476,82.7008,82.0121,82.692,1785100.0],["2019-01-14",82.1886,82.7449,81.7383,82.2151,1771200.0],["2019-01-15",82.3211,82.8951,82.277,82.8068,1087400.0],["2019-01-16",82.8509,82.8686,81.6589,81.8531,1950600.0],["2019-01-17",81.6765,82.4094,81.6677,82.4006,1741400.0],["2019-01-18",82.6213,83.6898,82.1887,83.416,2284200.0],["2019-01-22",83.2836,84.0606,82.8597,83.778,2202500.0],["2019-01-23",83.8575,84.0165,83.416,83.8046,1297500.0],["2019-01-24",83.7957,83.9546,83.1864,83.363,1649200.0],["2019-01-25",83.7692,84.3255,83.4778,83.7957,1878900.0],["2019-01-28",83.3807,83.7869,82.8686,83.4425,1332300.0],["2019-01-29",83.4955,84.4579,83.3012,83.6721,1527300.0],["2019-01-30",83.9546,84.0871,82.9834,83.831,2596600.0],["2019-01-31",83.9723,84.8994,83.4249,84.4756,3409700.0],["2019-02-01",84.767,84.9877,83.9635,84.299,1937300.0],["2019-02-04",84.193,84.767,83.778,84.767,1508500.0],["2019-02-05",85.0054,85.8443,84.9613,85.8354,2099400.0],["2019-02-06",85.6853,85.6853,84.9701,85.3498,1624700.0],["2019-02-07",84.7847,85.5793,84.7582,85.5529,1433600.0],["2019-02-08",85.1997,86.0208,84.7052,86.0208,1862600.0],["2019-02-11",86.2416,87.0098,85.7206,85.9767,1722200.0],["2019-02-12",86.2504,87.1422,86.0738,87.1069,1515400.0],["2019-02-13",87.0981,87.4071,86.5153,87.0275,1968000.0],["2019-02-14",86.0915,88.299,85.8442,87.2747,2285000.0],["2019-02-15",88.2107,88.4403,87.0805,87.469,2412100.0],["2019-02-19",87.416,87.6102,87.0451,87.4866,2185100.0],["2019-02-20",87.619,87.6367,87.1776,87.5749,1793800.0],["2019-02-21",87.6279,87.8575,87.2129,87.6985,1635000.0],["2019-02-22",87.6985,88.14,87.4424,88.0605,1212100.0],["2019-02-25",88.299,88.4226,87.6279,87.6809,1295300.0],["2019-02-26",87.8751,88.246,87.6279,87.7956,1316900.0],["2019-02-27",87.6014,88.608,87.6014,88.5109,1284400.0],["2019-02-28",88.555,89.491,88.4844,89.4027,2129800.0],["2019-03-01",89.6411,89.8707,88.7846,89.1819,1610300.0],["2019-03-04",89.6323,89.7559,88.0252,88.5109,1641600.0],["2019-03-05",88.4755,88.8464,88.0429,88.0429,1561700.0],["2019-03-06",88.1224,88.6522,88.0341,88.1312,1539800.0],["2019-03-07",88.1072,88.6042,87.7788,88.4889,1946800.0],["2019-03-08",87.9652,88.267,87.1486,87.8232,1306000.0],["2019-03-11",87.7966,88.6486,87.7788,88.622,1784500.0],["2019-03-12",88.7551,89.3321,88.3646,89.2078,1693400.0],["2019-03-13",89.5273,89.7314,89.1723,89.7137,1255200.0],["2019-03-14",89.7314,89.838,89.1989,89.7847,1196900.0],["2019-03-15",89.6693,89.9977,89.0569,89.6161,5058700.0],["2019-03-18",89.5184,90.0421,89.261,89.9977,1623300.0],["2019-03-19",90.0598,90.4858,89.4829,89.8734,1176600.0],["2019-03-20",89.909,90.1308,89.3498,89.4652,1522800.0],["2019-03-21",89.4297,90.619,89.2877,90.4859,964700.0],["2019-03-22",90.2906,91.0983,90.0066,90.4415,1531600.0],["2019-03-25",90.6456,91.542,90.4504,90.69,1459300.0],["2019-03-26",91.1515,91.8882,90.9474,91.8527,1490400.0],["2019-03-27",91.7817,92.2521,91.0717,91.3734,1371200.0],["2019-03-28",91.5332,92.0124,91.4,91.7994,968600.0],["2019-03-29",92.2077,92.3053,91.7107,92.2255,1977000.0],["2019-04-01",92.8201,93.0154,91.4267,92.3231,1419100.0],["2019-04-02",92.332,92.6071,91.8438,92.3054,1150700.0],["2019-04-03",92.3675,92.758,91.7817,92.3231,1986600.0],["2019-04-04",91.3912,91.9059,90.477,90.5302,1670000.0],["2019-04-05",90.6634,90.8941,90.477,90.7077,2490100.0],["2019-04-08",90.6989,90.7433,89.5806,90.6101,2834800.0],["2019-04-09",90.4947,90.6456,89.9444,90.2107,1345800.0],["2019-04-10",90.8675,91.5065,90.3083,91.3557,1882000.0],["2019-04-11",88.8972,89.4741,86.5806,89.261,3433500.0],["2019-04-12",89.6782,90.3705,89.1723,90.3438,1232800.0],["2019-04-15",93.4503,93.7964,91.542,92.5361,2907600.0],["2019-04-16",92.9089,93.0775,92.2787,92.6959,1373400.0],["2019-04-17",93.113,93.7343,92.7491,93.326,1717700.0],["2019-04-18",93.4237,94.0893,93.0331,93.8852,2195400.0],["2019-04-22",93.6278,94.1248,93.326,93.8586,1292300.0],["2019-04-23",93.7875,94.3201,93.255,94.2757,1560500.0],["2019-04-24",94.2402,94.7816,93.8941,94.1781,1703700.0],["2019-04-25",94.968,95.1899,93.5124,93.6544,1600400.0],["2019-04-26",93.8763,94.4088,93.5657,93.9207,1067400.0],["2019-04-29",93.9917,94.7106,93.9917,94.4798,1294700.0],["2019-04-30",94.755,95.3674,94.1159,95.2698,1410000.0],["2019-05-01",95.1899,95.1988,94.0538,94.1248,964000.0],["2019-05-02",93.9917,94.3822,93.4858,94.2313,1323600.0],["2019-05-03",94.4976,94.6307,93.9207,94.4355,1677400.0],["2019-05-06",93.4858,94.1426,93.3171,93.9828,1377700.0],["2019-05-07",93.4414,93.6899,92.3497,92.9444,1330000.0],["2019-05-08",92.829,93.5923,92.5716,93.0331,1079800.0],["2019-05-09",92.6604,93.4059,92.1633,93.3881,1011100.0],["2019-05-10",93.2639,95.1721,92.8379,94.9591,1565500.0],["2019-05-13",93.8674,94.7017,93.4414,94.5242,1543400.0],["2019-05-14",94.8704,95.394,94.2757,94.3112,1586400.0],["2019-05-15",94.2757,95.4473,93.8586,95.2254,1277600.0],["2019-05-16",95.6159,96.5212,95.252,95.8556,1210000.0],["2019-05-17",95.2964,96.6632,95.2698,95.9709,1362400.0],["2019-05-20",95.749,96.6721,95.5893,96.2106,1372600.0],["2019-05-21",96.8318,97.2756,96.5922,97.0005,1338100.0],["2019-05-22",96.9739,97.3289,96.6011,97.1247,1447500.0],["2019-05-23",96.8319,97.3111,96.4946,97.2668,1412100.0],["2019-05-24",97.3821,97.6218,96.1573,96.2372,1200100.0],["2019-05-28",96.5833,96.7431,95.6337,96.0064,3224300.0],["2019-05-29",95.5981,95.8111,94.6928,95.181,2009600.0],["2019-05-30",95.1899,96.4857,94.968,96.2195,2161900.0],["2019-05-31",95.7757,97.2135,95.678,97.0537,2413100.0],["2019-06-03",98.1898,99.2549,97.8525,98.8466,2752100.0],["2019-06-04",99.0063,99.2992,97.959,98.9176,2366200.0],["2019-06-05",98.8821,100.7371,98.8111,100.6838,2220000.0],["2019-06-06",100.8737,101.4978,100.4101,101.2571,1974200.0],["2019-06-07",101.8545,102.9065,101.6851,101.9615,1566400.0],["2019-06-10",101.9882,102.3359,101.2125,101.48,1458700.0],["2019-06-11",101.8456,102.0685,100.3566,100.8737,1398100.0],["2019-06-12",100.9629,101.9793,100.8827,101.7832,1259800.0],["2019-06-13",102.0061,102.1755,100.9897,101.3285,1309500.0],["2019-06-14",101.4354,102.3627,100.847,102.1576,1345600.0],["2019-06-17",102.4518,102.5232,101.587,101.6137,978700.0],["2019-06-18",101.8099,102.2379,101.5335,101.5513,1286300.0],["2019-06-19",101.5513,102.2913,101.2214,102.0149,1413600.0],["2019-06-20",102.3716,103.6822,102.2824,103.4772,2456900.0],["2019-06-21",103.816,104.1459,103.1919,103.281,2675600.0],["2019-06-24",103.602,104.4401,103.3523,104.2885,1520400.0],["2019-06-25",104.556,104.6184,103.7892,103.7981,1447500.0],["2019-06-26",103.5039,103.8249,101.9169,102.1665,1949800.0],["2019-06-27",102.327,103.4326,102.2022,103.281,1055300.0],["2019-06-28",103.3167,103.7179,102.8441,102.862,2462500.0],["2019-07-01",103.5128,103.7,102.0328,102.7906,1939000.0],["2019-07-02",103.1205,103.5217,102.7906,103.3256,1906900.0],["2019-07-03",103.807,104.556,103.6733,104.5025,1311100.0],["2019-07-05",104.3242,104.5025,103.4326,103.8516,1088800.0],["2019-07-08",103.9586,104.3063,103.5306,104.2172,2160000.0],["2019-07-09",104.1815,104.4936,103.7892,104.3242,1432300.0],["2019-07-10",104.3242,105.3049,104.3064,105.0196,1616400.0],["2019-07-11",104.8591,105.2247,104.2707,104.5381,1997600.0],["2019-07-12",105.0107,105.2871,104.128,105.1266,1323600.0],["2019-07-15",105.1712,105.3406,104.7432,105.2336,1236000.0],["2019-07-16",105.2068,105.8398,105.0017,105.3584,1433800.0],["2019-07-17",105.6526,106.0003,105.3762,105.3762,1291400.0],["2019-07-18",104.4757,105.1979,103.8249,105.1801,1548900.0],["2019-07-19",105.189,105.2336,104.0121,104.128,1214600.0],["2019-07-22",104.2261,104.6808,103.7535,104.4311,1183200.0],["2019-07-23",105.0196,105.1801,103.9319,104.4846,1473900.0],["2019-07-24",104.1726,104.3152,102.7461,103.2453,2279500.0],["2019-07-25",103.2454,104.975,102.9779,104.0656,2341600.0],["2019-07-26",104.1369,105.8399,103.8516,105.6526,1845600.0],["2019-07-29",105.5635,105.7774,104.7432,105.1712,1308500.0],["2019-07-30",104.9572,105.8042,104.8234,105.2157,1244000.0],["2019-07-31",105.2603,105.608,103.3702,104.3153,1438300.0],["2019-08-01",104.3063,105.3227,103.5128,103.6466,1717000.0],["2019-08-02",103.7803,104.8591,103.4058,104.0745,1612600.0],["2019-08-05",103.1205,103.7624,100.633,101.4354,2909600.0],["2019-08-06",101.6405,103.6198,101.2036,103.5128,1868800.0],["2019-08-07",102.6123,104.7254,101.9704,104.1815,1523100.0],["2019-08-08",104.3866,105.8042,103.9319,105.6259,1459100.0],["2019-08-09",105.8666,106.5977,105.2336,106.1519,2242400.0],["2019-08-12",106.1519,106.2856,104.5649,104.9661,1044000.0],["2019-08-13",104.5292,106.4996,104.5292,106.1162,1979800.0],["2019-08-14",105.6794,105.929,103.388,103.4237,3009300.0],["2019-08-15",103.6911,105.6883,103.4682,105.3851,2133900.0],["2019-08-16",105.8042,106.5531,105.608,106.2054,1613400.0],["2019-08-19",106.5799,107.5071,106.3213,107.0078,2770600.0],["2019-08-20",106.7047,106.9811,105.2425,105.3049,1566300.0],["2019-08-21",105.7774,106.3124,105.4565,105.8399,1479800.0],["2019-08-22",105.7775,106.1073,105.0285,105.2692,1358400.0],["2019-08-23",105.082,105.5991,102.853,103.3612,1987900.0],["2019-08-26",103.7803,104.3955,103.2543,104.3598,1586700.0],["2019-08-27",105.0374,105.7418,104.6808,104.9839,1148300.0],["2019-08-28",104.7699,105.6348,104.1369,105.4297,1109800.0],["2019-08-29",106.0984,106.4907,105.2692,106.3837,1132200.0],["2019-08-30",107.0702,107.4269,106.0628,106.4105,1149600.0],["2019-09-03",106.6423,107.204,106.1876,106.5709,1204300.0],["2019-09-04",106.99,107.6497,106.6957,107.5695,1213800.0],["2019-09-05",108.5572,109.0317,106.4619,106.6321,1671100.0],["2019-09-06",106.6231,107.1603,106.4082,106.8469,941500.0],["2019-09-09",106.8559,106.9992,105.1009,105.3158,1427900.0],["2019-09-10",104.6353,104.7965,100.427,101.788,3654400.0],["2019-09-11",101.9044,102.4148,99.5047,100.4807,2830500.0],["2019-09-12",100.9015,101.967,100.7404,101.2418,1726700.0],["2019-09-13",101.6089,102.3879,100.0957,100.239,1661200.0],["2019-09-16",99.8898,100.2927,99.4779,100.1942,2077800.0],["2019-09-17",100.6777,102.2357,100.4628,101.9492,2547500.0],["2019-09-18",102.1014,102.4148,101.2597,102.37,1017700.0],["2019-09-19",102.9162,103.6862,102.5133,102.7282,1324700.0],["2019-09-20",103.1221,103.5161,102.7729,103.2206,1984100.0],["2019-09-23",103.2833,103.7489,102.6834,102.9251,1093000.0],["2019-09-24",103.0326,104.0086,102.5222,103.0773,1646600.0],["2019-09-25",103.1132,103.3818,101.9223,102.0029,1470300.0],["2019-09-26",102.2357,103.5877,101.8148,103.0505,2398000.0],["2019-09-27",103.3549,103.6146,100.8926,101.7074,1693100.0],["2019-09-30",101.7074,103.1579,101.6537,102.9699,1707400.0],["2019-10-01",103.1042,103.8384,102.5222,102.8535,2576500.0],["2019-10-02",102.1999,103.0326,101.6358,102.764,2892900.0],["2019-10-03",102.5938,103.4445,102.1014,102.9609,2608800.0],["2019-10-04",103.4445,104.7965,103.337,104.4115,2890900.0],["2019-10-07",104.1966,104.2772,103.4176,103.6056,1299900.0],["2019-10-08",102.9699,103.8116,102.3431,102.764,1390900.0],["2019-10-09",103.0594,103.8205,102.5849,103.5071,1358800.0],["2019-10-10",103.4176,105.468,103.3818,105.1546,1918100.0],["2019-10-11",105.674,105.9247,104.0981,104.1697,1537500.0],["2019-10-14",104.4115,105.3517,103.8384,103.9996,962400.0],["2019-10-15",104.3846,104.7965,103.4355,103.5519,1853700.0],["2019-10-16",103.2743,103.3191,101.5373,102.8804,2126700.0],["2019-10-17",103.1758,104.3398,103.0594,104.116,1681700.0],["2019-10-18",103.0057,105.0114,102.6207,104.8055,2615000.0],["2019-10-21",105.2442,105.3785,103.9638,105.0024,1931100.0],["2019-10-22",105.0293,105.9068,104.4562,104.689,1817100.0],["2019-10-23",104.4294,105.3785,101.3313,101.5104,3138700.0],["2019-10-24",101.6358,101.7701,99.4868,101.3314,2455400.0],["2019-10-25",101.3134,101.6268,99.2451,99.7017,2380400.0],["2019-10-28",99.6032,99.9435,99.254,99.639,1519700.0],["2019-10-29",99.451,101.1164,99.263,100.3106,1702200.0],["2019-10-30",100.7851,101.394,100.0599,100.8836,1164600.0],["2019-10-31",100.821,101.5283,100.0062,100.4718,1664200.0],["2019-11-01",100.7493,100.9016,99.2272,99.5943,1864900.0],["2019-11-04",99.5764,99.8092,98.7436,99.2272,2181900.0],["2019-11-05",99.0481,99.2182,96.5858,96.9797,3574600.0],["2019-11-06",96.6216,98.4303,96.4962,98.4303,1884200.0],["2019-11-07",98.5825,98.9854,97.902,98.8064,2329400.0],["2019-11-08",98.5556,99.5137,98.5467,99.4152,1222000.0],["2019-11-11",99.3346,99.648,98.5198,98.9138,1094300.0],["2019-11-12",98.9407,99.2272,98.2064,98.493,1603000.0],["2019-11-13",98.5467,99.6928,98.2154,99.3346,1462700.0],["2019-11-14",99.3615,100.4807,99.263,100.3285,1378700.0],["2019-11-15",100.5523,100.7314,99.9435,100.427,2030800.0],["2019-11-18",100.418,101.1344,100.2211,100.6419,1927000.0],["2019-11-19",100.6508,101.1164,100.1584,100.7583,1996500.0],["2019-11-20",100.812,101.8148,100.1673,100.7941,1876600.0],["2019-11-21",100.821,101.0448,99.4152,99.5764,1836900.0],["2019-11-22",99.2272,99.7644,98.1975,99.1824,2007900.0],["2019-11-25",99.263,100.1136,98.7347,98.7705,1929500.0],["2019-11-26",98.8153,101.197,98.7436,101.0717,3499100.0],["2019-11-27",101.2776,101.5194,100.9105,101.1254,1589200.0],["2019-11-29",101.1881,101.591,100.8299,101.0985,706900.0],["2019-12-02",100.9284,101.2776,99.9435,99.9704,1495400.0],["2019-12-03",99.8271,101.0358,99.5764,100.3106,1811700.0],["2019-12-04",100.239,101.6984,100.239,101.0538,1845500.0],["2019-12-05",101.2094,101.4163,99.9591,100.2649,2525600.0],["2019-12-06",100.8676,101.1824,100.193,100.3998,1212300.0],["2019-12-09",100.3729,100.6157,100.067,100.5348,2105600.0],["2019-12-10",100.5887,100.9485,100.0131,100.076,1419200.0],["2019-12-11",100.157,100.6607,99.7162,100.202,1476500.0],["2019-12-12",100.0671,100.3549,99.0416,99.5364,1826200.0],["2019-12-13",99.3384,100.7866,99.0866,100.7596,1846100.0],["2019-12-16",101.2633,101.3713,100.2919,100.7686,1537600.0],["2019-12-17",101.5872,102.2618,101.2993,101.6052,1766500.0],["2019-12-18",101.6591,101.9919,100.6967,101.2634,1833400.0],["2019-12-19",101.3173,101.7761,101.0655,101.1734,1677200.0],["2019-12-20",102.0549,102.1448,100.9755,101.785,2840700.0],["2019-12-23",101.794,102.0818,101.3892,101.5602,921200.0],["2019-12-24",101.4612,101.5242,100.7956,101.2813,498800.0],["2019-12-26",101.3893,101.812,101.2184,101.803,798200.0],["2019-12-27",101.7221,102.4776,101.4702,102.4417,804600.0],["2019-12-30",102.0908,102.4057,101.7311,102.3337,1058500.0],["2019-12-31",102.2618,102.6755,101.803,102.5046,1248600.0],["2020-01-02",102.6216,102.7385,101.1914,102.7385,2071700.0],["2020-01-03",101.776,103.8628,101.7311,103.7369,1424900.0],["2020-01-06",103.0803,104.2946,102.9993,104.2766,1840700.0],["2020-01-07",103.9168,104.5194,103.3321,104.3485,2325500.0],["2020-01-08",104.4295,104.7713,104.0517,104.4115,1824600.0],["2020-01-09",104.5015,105.347,104.3755,104.4565,1634200.0],["2020-01-10",104.6094,104.8433,104.1597,104.5194,1289600.0],["2020-01-13",104.7533,106.1385,104.6544,105.8327,1340900.0],["2020-01-14",105.8507,106.4264,105.5629,106.2015,1622400.0],["2020-01-15",106.3274,107.1819,106.0036,106.3364,1273000.0],["2020-01-16",106.7772,107.7216,106.6152,107.4787,1725800.0],["2020-01-17",107.6856,108.1264,107.4158,107.6227,1988000.0],["2020-01-21",107.3618,108.4142,107.2809,108.3063,1642200.0],["2020-01-22",108.6571,109.1068,108.1533,108.2253,1378200.0],["2020-01-23",108.1354,108.9719,107.5597,108.9629,1740600.0],["2020-01-24",109.1248,109.6735,108.3692,108.837,1052900.0],["2020-01-27",108.1804,109.1158,107.7846,109.0079,1191100.0],["2020-01-28",109.0708,109.6195,108.4232,108.8819,1395800.0],["2020-01-29",109.1068,109.6105,108.6661,109.2597,1641400.0],["2020-01-30",108.8819,110.492,108.4592,110.4201,1155800.0],["2020-01-31",110.1502,110.8158,108.9179,109.4666,1657500.0],["2020-02-03",109.8804,110.8428,109.8174,110.3571,1246300.0],["2020-02-04",110.9148,111.3285,110.447,110.51,1145300.0],["2020-02-05",110.528,111.3015,110.1502,111.1846,1601300.0],["2020-02-06",110.9327,111.6613,110.8248,111.3015,1171700.0],["2020-02-07",111.6523,111.8682,111.2026,111.4545,1292400.0],["2020-02-10",111.7513,112.6957,111.6343,112.4709,1233900.0],["2020-02-11",112.7857,112.8576,112.21,112.4169,1504600.0],["2020-02-12",112.0301,113.0106,110.8878,112.9836,2028500.0],["2020-02-13",112.4349,112.6238,110.555,111.7423,2107100.0],["2020-02-14",112.0751,113.1095,111.5444,113.1095,1299900.0],["2020-02-18",113.1005,113.7481,112.6777,113.5322,2094300.0],["2020-02-19",113.5592,114.0449,112.6327,112.6417,1431500.0],["2020-02-20",112.201,112.6867,110.8068,111.5804,2352800.0],["2020-02-21",111.4994,112.3,111.2386,112.0391,2058000.0],["2020-02-24",109.6645,112.0571,109.4306,111.5264,2324900.0],["2020-02-25",111.8772,113.1185,109.5565,109.6915,3080300.0],["2020-02-26",109.3856,110.9507,108.756,108.774,2694700.0],["2020-02-27",108.1264,109.0708,102.1089,102.1988,4280200.0],["2020-02-28",99.9591,100.7237,95.8935,99.6713,6444500.0],["2020-03-02",100.5977,105.4189,100.5797,105.266,4006600.0],["2020-03-03",105.7607,107.047,101.0475,101.3803,4321500.0],["2020-03-04",105.221,108.4322,104.4475,108.1983,3474800.0],["2020-03-05",106.5855,108.5191,105.5463,106.3596,3226100.0],["2020-03-06",103.3959,106.2692,103.0344,105.8355,2701800.0],["2020-03-09",99.5376,104.1729,98.7334,101.2634,3516200.0],["2020-03-10",103.3958,104.0645,98.8238,102.5194,4783300.0],["2020-03-11",99.8809,102.7362,98.2545,99.3659,2750400.0],["2020-03-12",93.0228,94.333,88.2249,88.3152,5118700.0],["2020-03-13",91.3602,95.1643,87.9718,95.1643,5971400.0],["2020-03-16",81.3216,95.4986,77.2555,90.2579,5165900.0],["2020-03-17",91.0079,100.161,91.0079,98.4262,5104000.0],["2020-03-18",92.7518,95.7697,89.3272,92.5801,4560200.0],["2020-03-19",92.0379,92.7427,88.4778,90.2217,4052100.0],["2020-03-20",90.4476,90.8543,87.2942,88.8302,6880200.0],["2020-03-23",89.1736,89.9055,78.6831,79.3969,6777400.0],["2020-03-24",82.3968,84.5473,81.3216,83.192,4782900.0],["2020-03-25",83.0022,84.6648,77.1109,82.1709,6434400.0],["2020-03-26",82.1348,88.7489,81.9992,88.261,5056600.0],["2020-03-27",86.1105,88.8664,84.5473,86.1105,4126100.0],["2020-03-30",86.8695,88.252,83.6708,85.478,3812000.0],["2020-03-31",84.5564,84.7009,82.0625,83.6347,4798600.0],["2020-04-01",81.4571,81.5926,78.5205,79.9029,3437900.0],["2020-04-02",79.153,83.0203,78.9271,82.3516,3859600.0],["2020-04-03",81.8727,82.7311,79.4783,80.4361,2702600.0],["2020-04-06",83.1377,83.5353,81.8095,82.4872,5680000.0],["2020-04-07",86.3002,86.3002,82.3787,82.6137,5158500.0],["2020-04-08",83.3275,86.9147,82.1438,86.3996,3765200.0],["2020-04-09",87.2399,92.1283,87.2219,90.2217,3557900.0],["2020-04-13",90.032,90.9356,86.8153,87.4207,1978000.0],["2020-04-14",89.273,90.294,87.5653,90.023,3052400.0],["2020-04-15",88.008,88.4869,86.5713,87.3122,2212900.0],["2020-04-16",87.5743,88.279,86.237,88.1435,2083000.0],["2020-04-17",90.3211,90.9717,88.9296,90.6012,2917200.0],["2020-04-20",89.3362,90.3934,88.6766,88.7308,1427100.0],["2020-04-21",86.8876,88.6947,86.481,87.4026,2420200.0],["2020-04-22",88.5773,89.7158,87.9899,89.2369,2369400.0],["2020-04-23",89.011,90.2127,88.252,88.3604,1956700.0],["2020-04-24",88.6224,89.4808,87.4749,88.9839,1559900.0],["2020-04-27",89.6705,91.9204,89.4898,91.3783,1641300.0],["2020-04-28",92.9686,93.2397,90.4205,91.8572,2446500.0],["2020-04-29",92.9867,93.1041,90.8181,91.2066,2322800.0],["2020-04-30",90.3573,90.6735,88.6586,90.3754,1823600.0],["2020-05-01",89.1465,89.1465,87.7188,88.7399,1601800.0],["2020-05-04",88.3784,90.2127,87.8905,89.9597,1680300.0],["2020-05-05",90.294,90.7639,89.1013,89.4718,3045000.0],["2020-05-06",90.8091,90.9085,86.499,87.4659,4564100.0],["2020-05-07",88.9567,92.4807,88.6405,91.6675,2504000.0],["2020-05-08",92.1283,93.0138,90.6555,91.2338,1761600.0],["2020-05-11",90.3663,91.4687,89.6887,90.8091,1487400.0],["2020-05-12",91.2518,91.2518,88.7218,88.8302,2141900.0],["2020-05-13",88.776,89.273,86.8153,87.2129,2246500.0],["2020-05-14",86.5713,87.9538,85.0533,87.8092,2324200.0],["2020-05-15",87.0683,87.9357,85.9388,86.6797,3174000.0],["2020-05-18",89.1917,90.8362,88.7128,90.0501,2943700.0],["2020-05-19",89.77,90.3934,88.8212,88.8483,1773000.0],["2020-05-20",89.526,90.8633,88.6314,89.8603,1601800.0],["2020-05-21",89.4899,90.4567,89.1194,89.3905,1361800.0],["2020-05-22",89.3453,89.4537,88.6676,89.3814,1079000.0],["2020-05-26",90.8723,92.6433,90.8181,91.803,2088000.0],["2020-05-27",92.7879,94.4234,92.553,94.2427,2842100.0],["2020-05-28",95.1914,96.9263,94.9565,96.2305,2681400.0],["2020-05-29",96.8178,97.0889,95.9143,96.4564,3078800.0],["2020-06-01",96.6823,96.7817,95.7336,95.7878,1629000.0],["2020-06-02",95.7968,97.613,95.3721,97.0708,1773400.0],["2020-06-03",97.9021,100.0074,97.36,99.5828,2336100.0],["2020-06-04",98.9789,99.551,97.2627,98.0618,1728000.0],["2020-06-05",99.8234,102.4296,98.7428,101.8847,2931700.0],["2020-06-08",101.576,103.1287,101.2127,103.0924,2422300.0],["2020-06-09",101.7485,102.0663,100.114,101.022,2820200.0],["2020-06-10",101.4216,101.5578,98.9426,99.2786,2109900.0],["2020-06-11",97.3081,97.7621,93.6395,93.7121,2826000.0],["2020-06-12",95.728,96.4545,92.4953,94.3387,2581500.0],["2020-06-15",92.2955,95.7825,92.2138,94.8835,2064200.0],["2020-06-16",97.1628,97.6804,94.7382,95.9823,2094200.0],["2020-06-17",96.7996,96.8359,95.5737,95.9823,1254700.0],["2020-06-18",95.6009,95.9823,94.5476,95.0197,1200900.0],["2020-06-19",96.4999,96.9176,92.3773,92.4136,3413300.0],["2020-06-22",92.568,94.2479,91.787,94.1662,2161100.0],["2020-06-23",94.938,95.2922,93.5214,94.3115,1954000.0],["2020-06-24",93.9119,94.03,91.9596,92.0504,2893400.0],["2020-06-25",91.7144,93.5759,91.215,92.9766,3195700.0],["2020-06-26",93.0402,93.9482,92.7133,93.358,5907700.0],["2020-06-29",94.0663,94.3205,92.9584,94.039,1952200.0],["2020-06-30",94.0118,96.5271,93.8574,96.173,1929300.0],["2020-07-01",96.173,96.5907,95.0924,95.4284,1255000.0],["2020-07-02",95.955,96.4,95.1196,95.3194,1438600.0],["2020-07-06",96.064,96.3364,94.82,95.5373,1868200.0],["2020-07-07",95.0924,95.5827,94.7292,95.0016,1585000.0],["2020-07-08",94.484,94.9017,93.0583,93.6395,1728400.0],["2020-07-09",93.4216,93.5305,91.669,92.6951,2029500.0],["2020-07-10",92.6406,94.3115,92.6406,94.2751,1189200.0],["2020-07-13",94.7383,95.7553,94.1843,94.7383,2439500.0],["2020-07-14",94.8926,96.4636,94.8563,96.4363,1811800.0],["2020-07-15",97.0901,97.5169,96.4999,96.9721,2015600.0],["2020-07-16",96.7905,98.207,96.7269,97.5805,1637200.0],["2020-07-17",97.9982,99.333,97.5169,98.7065,3224700.0],["2020-07-20",98.3069,98.425,96.518,96.7723,1407600.0],["2020-07-21",97.0992,98.3796,96.9539,97.635,1266700.0],["2020-07-22",97.1991,98.5067,96.7905,98.2615,1239700.0],["2020-07-23",98.425,99.0334,97.6168,98.0981,1497200.0],["2020-07-24",98.6883,98.9426,97.2082,97.417,1224000.0],["2020-07-27",97.6168,97.6804,96.7905,97.2263,1214000.0],["2020-07-28",96.9539,98.089,96.9539,97.635,1402000.0],["2020-07-29",98.2161,100.005,97.9891,99.5691,1466100.0],["2020-07-30",98.5612,99.5782,97.4352,99.324,1873100.0],["2020-07-31",98.8064,99.5419,98.3069,99.5237,1467500.0],["2020-08-03",99.8507,99.8507,98.6611,98.9608,1486100.0],["2020-08-04",98.425,98.9516,98.0799,98.8154,1276100.0],["2020-08-05",99.2332,99.8234,98.7156,99.1423,1522000.0],["2020-08-06",99.1242,100.2593,99.1242,100.2229,1437100.0],["2020-08-07",99.9687,102.82,99.9687,102.3569,1867400.0],["2020-08-10",101.9664,102.3387,100.7678,101.349,1770900.0],["2020-08-11",101.7939,102.0572,100.6679,101.3308,1563300.0],["2020-08-12",101.7303,102.366,101.3308,101.9301,1506400.0],["2020-08-13",101.1128,101.4488,100.3591,101.1038,891200.0],["2020-08-14",100.9585,101.7485,100.4772,101.2218,1057600.0],["2020-08-17",101.2309,101.8574,100.3955,100.677,1468200.0],["2020-08-18",100.7133,101.3126,100.459,100.8041,1193400.0],["2020-08-19",101.3853,101.5578,100.0958,100.3955,935500.0],["2020-08-20",100.005,100.4772,99.6872,100.0232,1118700.0],["2020-08-21",100.223,101.2218,99.7598,100.9403,1495300.0],["2020-08-24",101.24,102.2207,100.9312,102.1662,1332100.0],["2020-08-25",102.6112,102.9472,102.3569,102.7837,2106100.0],["2020-08-26",102.8382,104.4273,102.3841,103.4284,2122400.0],["2020-08-27",103.5192,104.4455,103.3558,103.7644,1289300.0],["2020-08-28",103.7281,103.7916,102.8018,103.5283,1242300.0],["2020-08-31",103.1923,103.946,103.1378,103.5192,1504600.0],["2020-09-01",102.8926,103.3558,102.4477,103.1923,1290000.0],["2020-09-02",103.1923,104.4818,102.9471,103.6554,2806600.0],["2020-09-03",103.5596,104.1253,100.8863,101.4793,2324200.0],["2020-09-04",101.9902,102.4464,99.5085,101.4702,2224200.0],["2020-09-08",101.4428,101.899,100.4665,100.7859,1490100.0],["2020-09-09",101.0413,103.4775,100.8862,102.7019,1738000.0],["2020-09-10",102.9392,103.0395,101.5979,101.899,1123700.0],["2020-09-11",102.1089,103.66,101.8169,103.2403,1505900.0],["2020-09-14",103.8607,106.379,103.6965,106.1691,2111300.0],["2020-09-15",106.2969,107.4739,105.9867,106.817,1709100.0],["2020-09-16",107.2367,108.5049,106.4611,106.6162,2050700.0],["2020-09-17",105.9775,107.1637,105.1564,105.4392,2097400.0],["2020-09-18",105.1472,106.3516,104.8005,105.1746,3063300.0],["2020-09-21",104.2439,104.399,103.3497,104.2895,2109400.0],["2020-09-22",104.0888,105.3662,103.9702,104.9009,1088400.0],["2020-09-23",103.295,103.9063,101.9173,101.9446,1580400.0],["2020-09-24",102.0268,102.6016,100.5943,101.5523,1818500.0],["2020-09-25",101.2786,103.879,101.1417,103.6782,1174800.0],["2020-09-28",104.5633,105.1199,103.9063,104.0523,1265500.0],["2020-09-29",104.1801,104.6089,103.4045,103.4775,1029700.0],["2020-09-30",103.8333,104.3078,102.6837,103.2585,2130500.0],["2020-10-01",103.9793,104.0067,102.2184,103.003,1510700.0],["2020-10-02",101.8808,104.5268,101.8078,103.9155,1089700.0],["2020-10-05",104.7731,104.983,103.8698,104.2348,1242600.0],["2020-10-06",104.7549,104.9739,103.0122,103.3315,1404600.0],["2020-10-07",103.879,104.3808,103.4045,103.9063,1085800.0],["2020-10-08",104.3169,104.8279,103.9337,104.6545,910500.0],["2020-10-09",105.0468,105.5669,104.6363,105.2476,1097200.0],["2020-10-12",105.6856,106.9264,105.5487,106.5889,1217300.0],["2020-10-13",106.8808,107.3005,105.0012,105.3845,1614200.0],["2020-10-14",105.1016,105.6764,104.2713,104.545,1020700.0],["2020-10-15",104.3078,105.3753,104.0158,105.1746,884000.0],["2020-10-16",105.4574,106.2604,105.3753,105.722,1910100.0],["2020-10-19",105.8407,106.0323,103.5961,103.7421,1456400.0],["2020-10-20",104.7002,105.4666,104.0706,104.2987,832800.0],["2020-10-21",103.9246,105.0651,103.6691,104.1709,1008000.0],["2020-10-22",104.2713,105.8772,104.0706,105.6308,1324400.0],["2020-10-23",106.0688,106.598,105.3844,106.4793,1594000.0],["2020-10-26",105.6491,105.8589,102.93,103.4684,1392600.0],["2020-10-27",102.2092,102.7476,100.6855,100.941,2480800.0],["2020-10-28",99.6545,100.2019,97.4008,97.5924,1884100.0],["2020-10-29",97.9756,99.0979,96.8168,98.1307,2082600.0],["2020-10-30",97.9574,98.8424,96.9172,98.4592,1930700.0],["2020-11-02",99.5267,102.0997,99.3625,100.9775,2064400.0],["2020-11-03",102.3735,105.0469,102.3735,104.6636,2357000.0],["2020-11-04",104.1618,107.8206,104.1618,105.8863,1989200.0],["2020-11-05",107.6564,110.0378,106.8078,109.2075,2682300.0],["2020-11-06",109.4903,109.8188,108.4958,108.8334,1311800.0],["2020-11-09",112.6747,114.5634,110.1746,110.3663,2398700.0],["2020-11-10",110.3115,112.9028,109.6363,112.5743,1963400.0],["2020-11-11",112.6108,112.9028,111.5524,112.0451,1025700.0],["2020-11-12",111.7258,112.0816,110.1199,110.4849,1216800.0],["2020-11-13",111.3243,111.8626,110.6765,111.2422,865100.0],["2020-11-16",111.744,112.401,110.4393,111.3061,1678100.0],["2020-11-17",110.7404,111.0141,110.0469,110.6765,1634100.0],["2020-11-18",111.4429,111.9995,109.9192,109.9739,1204500.0],["2020-11-19",109.6272,110.4849,108.4684,110.0196,1172700.0],["2020-11-20",110.4302,110.5944,109.4812,109.8097,950900.0],["2020-11-23",110.2568,110.4119,109.1071,109.5907,935800.0],["2020-11-24",110.1838,110.8955,109.536,109.8827,1433100.0],["2020-11-25",109.4903,109.5816,108.2768,109.1619,1400600.0],["2020-11-27",109.3352,109.4721,108.4593,108.7513,616100.0],["2020-11-30",108.2586,109.3808,107.9301,108.6965,1566600.0],["2020-12-01",109.6454,110.0378,108.8243,109.1619,1545200.0],["2020-12-02",108.8881,109.2622,106.4064,106.8717,1621700.0],["2020-12-03",106.8855,108.1046,106.5188,107.3805,1619500.0],["2020-12-04",107.0688,107.8663,107.0688,107.7471,1638500.0],["2020-12-07",107.7472,108.0863,106.7571,107.0413,1173500.0],["2020-12-08",106.2621,107.4996,106.1338,107.023,1234700.0],["2020-12-09",107.5088,107.5088,105.9688,106.8671,1611700.0],["2020-12-10",106.4638,106.9313,105.1529,105.3638,1672900.0],["2020-12-11",105.2629,106.4821,104.6488,105.7946,1426100.0],["2020-12-14",106.3079,107.1055,105.1713,105.2171,1227700.0],["2020-12-15",106.363,107.0871,105.9321,107.0505,1479400.0],["2020-12-16",106.9313,107.3713,106.2254,106.4088,997200.0],["2020-12-17",106.8305,108.4897,106.6655,107.7197,1890600.0],["2020-12-18",108.0221,108.7463,107.1788,107.628,3232700.0],["2020-12-21",106.7846,106.9863,104.6579,106.8029,1392300.0],["2020-12-22",107.0597,108.1872,106.308,108.0955,1695200.0],["2020-12-23",107.9947,108.453,106.5463,106.5646,957100.0],["2020-12-24",106.7571,107.2705,106.528,107.2521,466100.0],["2020-12-28",107.7105,108.4346,106.9771,108.2513,1172200.0],["2020-12-29",108.6272,108.9938,106.8213,107.0871,863900.0],["2020-12-30",107.133,107.6738,106.7571,107.188,735900.0],["2020-12-31",106.858,108.2238,106.7755,108.1047,898500.0],["2021-01-04",108.1688,108.233,104.7404,105.2629,1731000.0],["2021-01-05",104.9696,105.8038,104.5479,105.6113,1336100.0],["2021-01-06",106.1521,108.5722,105.6113,107.9488,1617800.0],["2021-01-07",107.7105,108.5263,107.1421,108.2147,1827600.0],["2021-01-08",108.5263,109.0397,107.463,108.7188,1372700.0],["2021-01-11",107.8021,108.2788,106.9405,107.2888,1541600.0],["2021-01-12",107.4355,107.8388,105.8955,106.7021,1477600.0],["2021-01-13",106.4546,107.1055,105.9779,106.528,1444800.0],["2021-01-14",106.913,107.0321,104.8962,105.0888,1605700.0],["2021-01-15",104.7313,105.8771,104.5937,105.1621,3799200.0],["2021-01-19",105.9321,106.6379,105.2171,105.4279,1636900.0],["2021-01-20",105.4829,106.1979,105.2629,105.4646,1916200.0],["2021-01-21",105.3454,105.6021,103.5579,105.0337,2268400.0],["2021-01-22",104.9054,106.1521,104.3371,105.7488,1978100.0],["2021-01-25",105.7488,106.3538,104.4562,104.6763,1542500.0],["2021-01-26",104.9696,104.9971,104.1904,104.4562,1709500.0],["2021-01-27",103.5854,103.7962,100.9728,101.7154,2504800.0],["2021-01-28",102.2103,104.9237,102.027,102.7695,1952600.0],["2021-01-29",102.4029,103.2554,101.2478,102.0453,1891900.0],["2021-02-01",102.5679,103.2095,101.8987,102.7512,1229600.0],["2021-02-02",103.5029,104.4196,103.2095,103.5854,1579500.0],["2021-02-03",103.4846,103.8512,102.7145,102.8704,1343100.0],["2021-02-04",102.8337,104.0437,102.5587,103.6587,1206400.0],["2021-02-05",104.1262,105.0521,103.8787,104.2546,1423200.0],["2021-02-08",104.5754,105.1896,104.1812,104.8504,1618200.0],["2021-02-09",104.8504,105.2079,104.0071,104.0896,1155700.0],["2021-02-10",104.7312,104.8871,103.072,104.2179,1733900.0],["2021-02-11",104.5021,104.6396,103.4846,103.7871,1289800.0],["2021-02-12",103.4387,103.8971,103.0079,103.8146,1123100.0],["2021-02-16",102.8796,104.3096,102.7787,103.2187,2077700.0],["2021-02-17",102.8154,103.4204,102.6045,102.8612,2088400.0],["2021-02-18",101.862,104.1721,101.8345,103.9796,3645300.0],["2021-02-19",104.0896,104.0896,101.6237,102.3295,2934300.0],["2021-02-22",101.8895,101.972,100.1387,101.3487,3271800.0],["2021-02-23",101.1562,103.1362,100.0195,100.762,2892400.0],["2021-02-24",101.1379,102.6412,100.8353,102.5496,3076400.0],["2021-02-25",102.302,104.0346,102.302,102.9162,2567100.0],["2021-02-26",103.3104,104.2546,101.4862,101.6512,2607600.0],["2021-03-01",102.3662,103.7412,102.3662,103.1087,1937100.0],["2021-03-02",102.9804,104.9604,102.5129,104.8046,3244900.0],["2021-03-03",104.8046,105.2354,103.8971,104.4746,2824000.0],["2021-03-04",104.7771,107.0321,104.5479,105.8954,3803500.0],["2021-03-05",105.9596,109.113,105.9596,108.7922,3281200.0],["2021-03-08",109.0397,112.7247,108.8288,111.588,3121800.0],["2021-03-09",111.0839,112.0647,109.6355,109.6355,2268600.0],["2021-03-10",109.8647,112.0831,109.0213,111.5514,2625100.0],["2021-03-11",111.5007,111.5007,109.8613,110.5244,1956200.0],["2021-03-12",110.985,112.302,110.6718,112.1731,1768900.0],["2021-03-15",111.5468,112.9467,111.1139,112.9375,1598100.0],["2021-03-16",113.0204,113.4165,112.5507,113.2046,1544100.0],["2021-03-17",113.5915,113.5915,109.1152,109.5942,3825700.0],["2021-03-18",109.7692,112.3849,109.5481,112.2744,2105800.0],["2021-03-19",112.5507,113.0481,111.2797,111.9705,3643800.0],["2021-03-22",112.2375,113.7757,111.5744,113.6283,2098800.0],["2021-03-23",113.527,114.9546,113.0665,114.3007,1961400.0],["2021-03-24",114.0151,115.9677,113.6283,114.9638,2078900.0],["2021-03-25",115.5257,117.4875,114.6046,117.3677,2953300.0],["2021-03-26",117.2848,119.7071,117.073,119.5506,2239000.0],["2021-03-29",118.8046,121.0058,118.7677,120.0479,2394400.0],["2021-03-30",119.5506,120.1585,118.6664,119.0716,2069500.0],["2021-03-31",118.6203,119.6795,118.5835,118.8322,1814700.0],["2021-04-01",119.044,119.8085,117.8374,119.0716,1308200.0],["2021-04-05",119.5598,120.8124,119.4585,120.6466,1593500.0],["2021-04-06",121.0058,122.0742,120.4071,121.2084,1806800.0],["2021-04-07",122.3229,122.7097,121.6045,121.9545,1698200.0],["2021-04-08",121.8624,122.5439,121.669,122.3505,1543700.0],["2021-04-09",122.5624,124.0545,122.3782,124.0452,1599300.0],["2021-04-12",124.211,124.7636,123.4834,123.8518,1795400.0],["2021-04-13",122.8663,124.2479,122.6361,123.8426,1387800.0],["2021-04-14",123.7413,123.8703,123.1703,123.3084,1193600.0],["2021-04-15",123.4558,124.2478,123.4558,123.8979,1296400.0],["2021-04-16",124.5426,124.8834,123.9071,124.386,1349900.0],["2021-04-19",123.9255,124.2939,123.2439,123.815,1507300.0],["2021-04-20",123.686,124.6623,123.3821,124.2202,1392700.0],["2021-04-21",124.3307,125.5834,124.2018,124.8557,1181000.0],["2021-04-22",124.865,125.2334,123.8703,124.1097,1612900.0],["2021-04-23",124.1926,125.1321,123.7966,124.8005,1089600.0],["2021-04-26",124.34,125.1045,123.3176,123.3545,1483700.0],["2021-04-27",123.8426,125.261,123.2808,124.3952,1744400.0],["2021-04-28",124.8834,125.786,124.3676,125.4729,1383700.0],["2021-04-29",126.0623,126.9465,125.9978,126.3478,1705700.0],["2021-04-30",126.1636,127.6189,125.9886,127.0755,1725200.0],["2021-05-03",127.7662,129.5714,127.5267,129.2583,1410700.0],["2021-05-04",129.1386,130.1517,128.9452,129.7557,1558500.0],["2021-05-05",129.9491,130.6951,129.0465,130.4557,1410100.0],["2021-05-06",130.6675,131.1556,130.0596,130.3083,1437500.0],["2021-05-07",130.0688,130.9254,129.6451,130.2162,1584100.0],["2021-05-10",130.8425,133.1267,130.8333,131.9477,1807600.0],["2021-05-11",131.6069,132.1319,129.553,130.0504,1790000.0],["2021-05-12",129.7925,129.8754,127.2136,127.2689,1447600.0],["2021-05-13",127.7478,130.7504,127.4347,130.253,1272300.0],["2021-05-14",130.6491,131.6254,130.3544,130.732,977000.0],["2021-05-17",130.557,131.3491,129.4978,130.3359,1482200.0],["2021-05-18",129.8939,130.7044,129.3505,129.3781,1672600.0],["2021-05-19",128.8991,128.8991,126.7531,128.1623,1311400.0],["2021-05-20",128.3649,129.903,128.0333,129.3412,1029500.0],["2021-05-21",130.0228,130.6307,129.0925,129.8386,1573500.0],["2021-05-24",130.4372,130.7872,129.8846,129.9675,1137400.0],["2021-05-25",129.8109,130.1425,129.3596,129.5806,1561000.0],["2021-05-26",129.111,129.6452,128.4939,128.7333,1259100.0],["2021-05-27",129.2122,129.7096,128.2175,129.4517,2207000.0],["2021-05-28",130.1333,130.3728,129.5346,129.5714,925600.0],["2021-06-01",130.2531,130.3083,128.8991,129.0097,1117600.0],["2021-06-02",129.2307,130.0873,128.761,129.9767,1354700.0],["2021-06-03",129.9258,130.5825,129.4449,130.0091,890600.0],["2021-06-04",130.3698,130.601,129.4912,130.1663,641900.0],["2021-06-07",130.1201,130.3883,128.8901,129.0751,1087200.0],["2021-06-08",129.2785,129.4819,128.4184,128.8623,1112100.0],["2021-06-09",128.7143,129.3525,128.5571,129.0843,890300.0],["2021-06-10",129.4357,129.6577,129.0566,129.408,941500.0],["2021-06-11",129.7594,129.8611,128.7236,129.3894,1262700.0],["2021-06-14",129.3895,129.7224,128.7976,129.7039,813700.0],["2021-06-15",129.6392,130.4992,128.9363,130.268,934100.0],["2021-06-16",130.8599,130.8599,128.9271,129.3062,1395700.0],["2021-06-17",129.1305,129.3617,127.9283,128.8253,1215300.0],["2021-06-18",127.6878,128.1687,126.6705,126.763,2710800.0],["2021-06-21",127.4382,128.9178,127.281,128.8809,1461400.0],["2021-06-22",128.8161,129.5097,128.6496,129.1675,1047500.0],["2021-06-23",129.038,129.038,128.0855,128.104,937800.0],["2021-06-24",128.5386,128.7421,127.6971,128.1225,1072400.0],["2021-06-25",127.882,128.9918,127.882,128.6496,1540400.0],["2021-06-28",128.6034,128.9918,128.03,128.7143,1014300.0],["2021-06-29",128.7051,129.26,128.4277,128.9733,1146500.0],["2021-06-30",128.9271,129.7871,128.6959,129.5744,1206200.0],["2021-07-01",131.0449,131.0449,130.0646,130.5547,1292000.0],["2021-07-02",130.5363,131.942,130.2866,131.2946,1470200.0],["2021-07-06",131.6738,132.1177,130.4623,132.0344,1198600.0],["2021-07-07",132.0344,133.8563,131.6737,133.2089,1630900.0],["2021-07-08",132.2379,132.4968,131.1558,131.4795,1317300.0],["2021-07-09",132.1916,132.5893,131.4795,132.2841,894800.0],["2021-07-12",132.2286,132.8759,131.8494,132.3488,1087900.0],["2021-07-13",132.7095,132.913,131.5258,131.8032,1197400.0],["2021-07-14",132.1084,133.2551,131.8864,133.1627,848200.0],["2021-07-15",132.6725,134.5684,132.6633,134.4297,1217400.0],["2021-07-16",134.929,135.8723,134.7626,134.8366,1125700.0],["2021-07-19",134.0875,134.5684,131.5443,132.8298,1951800.0],["2021-07-20",133.1257,135.3822,133.0887,134.2539,1669500.0],["2021-07-21",134.6146,134.9845,133.7175,133.958,976300.0],["2021-07-22",134.1892,134.3649,133.3939,134.0782,1065900.0],["2021-07-23",134.1245,135.8076,134.1245,135.3822,908200.0],["2021-07-26",135.2065,135.9649,134.7718,135.6597,1249200.0],["2021-07-27",137.0654,138.6745,135.7244,135.9093,1876300.0],["2021-07-28",136.1868,136.1868,134.4297,134.7163,1224200.0],["2021-07-29",135.6227,136.1868,135.151,135.2158,943500.0],["2021-07-30",135.1418,137.463,135.1418,137.1116,1388200.0],["2021-08-02",137.5185,137.9347,135.5857,136.1961,928500.0],["2021-08-03",136.3533,138.2306,136.2053,138.1751,1344600.0],["2021-08-04",137.9439,139.4883,137.5462,137.6664,1553700.0],["2021-08-05",137.9532,138.4988,136.6307,137.1764,1135900.0],["2021-08-06",137.1763,138.1659,136.418,136.7232,1201700.0],["2021-08-09",136.6954,137.1578,135.8816,136.1591,1055600.0],["2021-08-10",135.9463,136.8711,135.7059,135.9278,1273700.0],["2021-08-11",136.6214,137.9809,136.529,137.9162,1224200.0],["2021-08-12",137.796,138.9982,137.6572,138.7948,1356900.0],["2021-08-13",139.1554,139.7843,138.619,139.2849,906300.0],["2021-08-16",139.3404,140.5704,138.9057,140.5056,1141300.0],["2021-08-17",140.5426,140.9496,139.5161,140.2929,1295100.0],["2021-08-18",139.886,140.2837,138.2029,138.3138,1366200.0],["2021-08-19",137.2133,140.5334,137.2133,140.2189,1345600.0],["2021-08-20",140.2466,141.7633,139.886,141.4397,1404300.0],["2021-08-23",141.7356,141.8743,140.3022,140.3484,1337600.0],["2021-08-24",140.3484,141.0883,139.8953,140.931,1249700.0],["2021-08-25",140.9958,141.6801,140.4964,141.338,1080300.0],["2021-08-26",141.4951,142.3275,141.1252,142.05,888900.0],["2021-08-27",142.6142,143.0211,142.1148,142.5587,1061200.0],["2021-08-30",142.568,143.7147,142.5032,143.465,658500.0],["2021-08-31",143.6592,143.9181,142.7159,143.4465,1732600.0],["2021-09-01",142.9286,144.5655,142.5957,144.1309,1533100.0],["2021-09-02",144.711,145.3608,144.0891,144.6275,1710900.0],["2021-09-03",144.8039,144.9802,144.1727,144.2469,1419300.0],["2021-09-07",143.9499,144.2005,142.1027,142.2605,1565100.0],["2021-09-08",142.0192,143.7828,141.7685,143.1702,1811600.0],["2021-09-09",143.3001,143.4672,142.5297,142.7617,1383700.0],["2021-09-10",143.0866,143.7828,142.5575,143.3651,1249900.0],["2021-09-13",144.3304,145.4907,143.1237,143.9963,1971000.0],["2021-09-14",144.3583,144.9152,143.1794,143.4858,1051400.0],["2021-09-15",143.4579,145.1194,143.1052,144.4604,1054500.0],["2021-09-16",144.7017,144.8874,142.7803,142.8453,850000.0],["2021-09-17",142.1212,142.5761,141.3137,141.7221,3109000.0],["2021-09-20",140.1534,142.0006,139.7078,141.7685,1453000.0],["2021-09-21",142.0656,143.1887,141.6757,141.7871,1127300.0],["2021-09-22",142.6318,143.1052,141.7129,142.409,1194200.0],["2021-09-23",143.2537,143.9035,142.2512,142.4833,1110500.0],["2021-09-24",142.1583,143.1423,142.1583,143.1237,1240200.0],["2021-09-27",142.771,143.0866,140.701,141.1373,2123900.0],["2021-09-28",140.6918,140.9331,138.5661,139.1602,1795000.0],["2021-09-29",139.6986,141.0724,139.1881,140.7197,1557400.0],["2021-09-30",141.1187,141.5086,138.594,138.6404,1587100.0],["2021-10-01",138.9745,139.8471,136.9417,139.0859,1241900.0],["2021-10-04",138.6682,139.9028,137.2852,138.1484,1413600.0],["2021-10-05",138.3805,139.6522,137.6101,139.0952,1123200.0],["2021-10-06",138.3062,140.5897,137.9906,140.4226,1493000.0],["2021-10-07",141.3137,143.0866,141.3137,142.9381,1649600.0],["2021-10-08",142.8545,144.0427,142.2512,143.6157,1563400.0],["2021-10-11",143.5879,144.5625,143.0124,143.0217,1035000.0],["2021-10-12",143.6064,144.7017,142.9845,143.3744,1603700.0],["2021-10-13",143.56,144.479,141.0909,143.8478,1316900.0],["2021-10-14",144.9802,146.7253,144.8409,146.6232,1346500.0],["2021-10-15",147.5885,148.0805,146.7346,146.8181,1162500.0],["2021-10-18",146.5025,146.8088,145.3886,145.8806,1554800.0],["2021-10-19",146.3818,147.4957,145.8806,147.44,1960300.0],["2021-10-20",147.2172,149.0459,147.2172,148.9809,1446800.0],["2021-10-21",150.4475,150.6795,148.9344,150.2618,1489500.0],["2021-10-22",150.5867,152.7773,150.4475,152.6195,1249000.0],["2021-10-25",152.1647,152.9908,149.0273,149.5842,2778800.0],["2021-10-26",146.4746,148.7302,142.9566,147.8484,3007400.0],["2021-10-27",147.4122,148.4611,143.5972,144.0149,2572100.0],["2021-10-28",144.8224,146.3818,144.2469,146.1962,1845200.0],["2021-10-29",146.1962,149.0922,145.9827,148.7302,1609000.0],["2021-11-01",149.3707,149.9555,147.1615,147.8484,1284900.0],["2021-11-02",147.9784,150.2061,147.6442,149.6585,1168900.0],["2021-11-03",149.4728,150.1968,147.1801,148.2568,1107900.0],["2021-11-04",148.1547,149.9184,148.1547,149.1758,1064500.0],["2021-11-05",149.5378,150.0762,147.8392,148.4147,1136300.0],["2021-11-08",149.1479,150.234,148.0526,148.5632,1304000.0],["2021-11-09",148.1547,148.7859,147.6813,148.1269,1196600.0],["2021-11-10",147.5328,150.8095,147.2636,150.4475,1777500.0],["2021-11-11",150.1876,150.6424,149.1294,149.6678,972100.0],["2021-11-12",150.401,151.7191,149.8162,151.2829,2196600.0],["2021-11-15",151.3014,152.2389,150.7816,151.3014,1240400.0],["2021-11-16",151.6263,152.8887,151.5149,152.8145,1450300.0],["2021-11-17",153.1579,154.0026,152.4153,153.5385,1739000.0],["2021-11-18",153.5385,154.411,152.4896,152.6845,1684800.0],["2021-11-19",153.0001,153.6406,150.9209,151.6634,1881500.0],["2021-11-22",151.8027,152.4617,151.0323,151.32,1794400.0],["2021-11-23",151.1344,153.1579,150.6424,153.0094,1067600.0],["2021-11-24",152.6009,154.0119,152.0626,153.8262,1194300.0],["2021-11-26",152.3318,153.8819,151.385,151.7377,1120800.0],["2021-11-29",153.0094,155.9797,152.4339,154.8566,2030100.0],["2021-11-30",153.622,154.5967,148.7766,149.1387,4340600.0],["2021-12-01",150.3546,152.7959,148.8602,148.9901,1652300.0],["2021-12-02",149.9636,153.4943,149.5537,152.5348,1332000.0],["2021-12-03",153.0564,153.5874,150.6157,152.0504,1204000.0],["2021-12-06",153.5222,154.3979,152.0504,152.2926,2162100.0],["2021-12-07",153.8017,155.3481,152.3112,153.0099,1407300.0],["2021-12-08",153.0099,153.2241,151.0815,152.3392,1248200.0],["2021-12-09",151.4914,152.5068,151.1095,151.6498,1598100.0],["2021-12-10",152.8981,154.3234,152.1528,153.4477,1490600.0],["2021-12-13",153.4477,154.342,152.6279,152.9912,2328400.0],["2021-12-14",152.4043,152.954,150.1127,151.4541,1971200.0],["2021-12-15",151.8454,152.4043,150.1779,151.4075,3044800.0],["2021-12-16",152.4137,155.1059,152.041,154.6774,2269000.0],["2021-12-17",154.519,154.8171,150.1407,150.2711,2603800.0],["2021-12-20",149.0693,149.9263,146.8242,149.6003,1397600.0],["2021-12-21",150.5598,151.3703,148.1191,149.0786,1186900.0],["2021-12-22",149.2277,149.9916,148.6129,149.6655,1495600.0],["2021-12-23",149.7121,151.4821,149.6749,150.858,1778800.0],["2021-12-27",151.3703,152.6745,150.9697,152.5813,1295300.0],["2021-12-28",152.8236,153.9601,152.6279,153.839,1004000.0],["2021-12-29",154.2768,155.4413,153.6527,154.9941,773100.0],["2021-12-30",155.5717,155.9722,154.1184,154.3886,822300.0],["2021-12-31",153.9787,156.14,153.9787,155.4785,844600.0],["2022-01-03",155.0779,155.227,149.9823,151.6032,2704000.0],["2022-01-04",151.8454,154.6774,151.8175,153.0565,2111400.0],["2022-01-05",153.103,153.7365,150.4294,150.7648,1761300.0],["2022-01-06",150.3177,152.7863,149.9823,151.7057,1171700.0],["2022-01-07",151.5194,152.6652,149.6935,150.6903,1560300.0],["2022-01-10",149.0507,149.7494,147.467,148.5011,2299900.0],["2022-01-11",148.8644,148.9948,147.0292,148.5477,2161900.0],["2022-01-12",149.0414,149.9077,147.7745,148.5197,1569300.0],["2022-01-13",148.9203,149.1997,146.3957,146.6752,1392700.0],["2022-01-14",145.045,146.6473,144.5047,145.93,2086300.0],["2022-01-18",144.7748,145.5014,143.2377,144.7189,1955900.0],["2022-01-19",144.868,146.5262,144.3184,144.4674,1490300.0],["2022-01-20",145.1009,146.2281,142.39,142.744,2424700.0],["2022-01-21",142.4552,143.601,140.8063,141.0392,2526500.0],["2022-01-24",139.4742,140.2101,136.8844,139.5394,4117100.0],["2022-01-25",138.5706,138.8966,135.5616,137.8812,3642900.0],["2022-01-26",137.9651,140.443,136.5677,137.8346,2401000.0],["2022-01-27",138.1048,139.8096,135.3381,136.2417,2856800.0],["2022-01-28",136.3441,137.8067,134.1922,137.7787,3214500.0],["2022-01-31",137.4154,140.3312,137.2943,140.1449,2040100.0],["2022-02-01",140.2008,140.8995,137.7881,139.5114,3067400.0],["2022-02-02",133.1954,138.4029,133.1954,137.9837,4096900.0],["2022-02-03",136.7261,138.2166,136.251,136.4093,2224500.0],["2022-02-04",135.0772,136.6702,134.3785,135.1051,1627700.0],["2022-02-07",135.7107,136.4839,134.8723,135.1611,1670900.0],["2022-02-08",135.2635,135.8504,134.4344,135.2169,1762500.0],["2022-02-09",135.8038,137.3968,135.7386,136.605,1559600.0],["2022-02-10",135.3287,136.5677,133.4749,133.978,1924300.0],["2022-02-11",134.0525,134.6673,131.7981,132.8787,2289200.0],["2022-02-14",132.7483,133.3538,130.9503,132.0682,2143300.0],["2022-02-15",133.2234,133.5774,132.1428,132.9159,2092400.0],["2022-02-16",132.4875,133.3538,131.6397,132.8135,2023300.0],["2022-02-17",132.1987,133.7078,131.8354,133.27,1915300.0],["2022-02-18",132.9998,134.1363,132.3477,132.5899,1746100.0],["2022-02-22",132.5154,132.7762,131.146,131.8447,2407800.0],["2022-02-23",132.2452,132.7762,130.9131,130.9783,2201100.0],["2022-02-24",129.6741,132.6738,129.0965,132.1987,3067700.0],["2022-02-25",132.4781,135.5709,132.2825,135.2263,1605500.0],["2022-02-28",134.0245,135.4126,133.3631,134.5182,2230100.0],["2022-03-01",134.4344,137.2012,134.2015,136.5491,3224800.0],["2022-03-02",137.2477,140.6666,136.9962,139.8841,2150500.0],["2022-03-03",140.8995,143.8619,140.8063,142.3527,2215700.0],["2022-03-04",141.3653,147.1876,140.7877,147.0199,2631200.0],["2022-03-07",146.4517,147.5975,144.8028,145.1847,2972700.0],["2022-03-08",144.3929,145.576,137.7415,137.8346,3031000.0],["2022-03-09",139.6046,140.7411,138.1141,139.7164,1959800.0],["2022-03-10",138.7382,141.4305,138.7382,141.0858,1920500.0],["2022-03-11",141.7844,143.07,141.0299,141.1044,1415500.0],["2022-03-14",141.8031,144.0668,140.7877,143.8805,1839000.0],["2022-03-15",144.9425,145.3617,143.3216,144.5512,1965300.0],["2022-03-16",144.9254,145.6271,142.3809,144.5325,2051600.0],["2022-03-17",144.5325,145.6738,144.2706,145.5896,1339900.0],["2022-03-18",145.6177,146.3567,144.1677,145.6271,2834700.0],["2022-03-21",145.9732,147.18,145.4493,145.9639,1509600.0],["2022-03-22",146.1696,146.9274,144.2706,144.8412,1304900.0],["2022-03-23",144.7196,144.9909,143.5222,143.6438,1318200.0],["2022-03-24",144.0274,145.0845,143.4474,145.0377,1322100.0],["2022-03-25",145.3277,146.2632,144.7477,146.1977,1106900.0],["2022-03-28",146.469,147.9658,146.2164,147.9564,1439100.0],["2022-03-29",148.7796,148.948,145.9451,147.5728,1278900.0],["2022-03-30",147.9284,149.1913,147.6197,149.1632,1166000.0],["2022-03-31",149.4906,150.7815,148.2744,148.2744,1625900.0],["2022-04-01",148.209,149.6777,147.6196,149.5,1605600.0],["2022-04-04",149.3503,149.6777,148.0032,149.107,962900.0],["2022-04-05",149.0416,151.8106,148.9761,150.2296,1291400.0],["2022-04-06",149.7993,151.7077,149.4719,150.7067,1799900.0],["2022-04-07",150.9967,153.8967,150.2483,153.2138,1968500.0],["2022-04-08",153.5226,155.0942,152.7555,154.4955,1536100.0],["2022-04-11",154.3551,155.1503,153.1016,153.5693,1381200.0],["2022-04-12",152.7555,153.9342,151.1464,151.4084,1666800.0],["2022-04-13",151.2212,151.9228,148.1716,149.4345,1802000.0],["2022-04-14",149.7619,150.7535,148.7796,148.8919,1282700.0],["2022-04-18",148.4054,149.7058,146.9461,147.8161,1098500.0],["2022-04-19",148.1435,149.4345,148.0967,148.817,1343100.0],["2022-04-20",149.397,150.8283,149.1819,150.2296,1546000.0],["2022-04-21",151.0809,152.1661,150.37,150.7629,1352000.0],["2022-04-22",150.8097,151.0903,147.1612,147.3483,1599900.0],["2022-04-25",147.2829,147.47,143.2696,145.8983,2538400.0],["2022-04-26",154.9631,156.9277,151.586,153.5599,3388400.0],["2022-04-27",154.3551,157.5171,153.9341,156.647,3318300.0],["2022-04-28",156.198,159.2009,154.7387,158.7051,2162900.0],["2022-04-29",158.0877,158.677,153.5225,153.8312,2238000.0],["2022-05-02",153.0454,154.2616,146.918,148.7796,2388500.0],["2022-05-03",148.8919,151.7545,148.2464,149.051,1706500.0],["2022-05-04",148.7609,152.0632,148.1903,151.8574,1698600.0],["2022-05-05",151.3429,151.5767,147.2454,148.4054,1938400.0],["2022-05-06",147.6851,151.8667,146.6748,151.3428,1933700.0],["2022-05-09",150.3793,150.5945,148.3025,148.9667,2040700.0],["2022-05-10",149.9677,150.5009,145.0938,146.8245,2149500.0],["2022-05-11",146.9648,149.0883,146.918,147.6009,1423700.0],["2022-05-12",148.0032,149.1819,144.1022,145.4493,2337100.0],["2022-05-13",147.3296,148.4616,146.048,147.7132,2052500.0],["2022-05-16",147.8535,148.5925,146.5345,147.2735,1810000.0],["2022-05-17",148.6954,148.6954,145.1499,147.0864,1796600.0],["2022-05-18",146.8712,147.2735,142.8019,143.1854,1954500.0],["2022-05-19",142.0535,144.1584,140.5941,142.9142,1850200.0],["2022-05-20",143.2603,144.9348,141.5203,144.5325,2706000.0],["2022-05-23",145.047,146.3099,143.4661,146.0106,1781700.0],["2022-05-24",146.1977,147.9657,144.7383,147.4325,1661000.0],["2022-05-25",147.5822,148.078,145.5803,145.9451,1604700.0],["2022-05-26",147.18,148.368,146.6093,147.7974,1585000.0],["2022-05-27",148.0593,150.6225,148.0593,150.6132,1518500.0],["2022-05-31",149.5093,149.6777,147.6664,148.2838,4298000.0],["2022-06-01",148.8077,149.1819,147.6196,148.3025,1302400.0],["2022-06-02",148.7441,149.8713,146.9123,149.7116,1064600.0],["2022-06-03",148.791,149.7961,148.0771,149.4673,1007800.0],["2022-06-06",150.2939,150.4724,148.1992,148.3589,1230700.0],["2022-06-07",147.7577,150.1436,147.3726,150.106,1287500.0],["2022-06-08",149.101,149.7867,147.3914,147.5323,1075400.0],["2022-06-09",147.2129,147.7483,143.9816,144.0473,1046800.0],["2022-06-10",142.6383,143.7749,141.3139,142.225,1372800.0],["2022-06-13",139.9612,141.2763,138.1765,138.8904,1683800.0],["2022-06-14",138.3268,139.6418,136.3729,136.7863,1394600.0],["2022-06-15",137.5941,138.5898,134.5412,136.589,1291900.0],["2022-06-16",135.0297,135.6591,133.0289,133.7052,1834300.0],["2022-06-17",132.8598,133.3483,130.4645,132.1177,3307700.0],["2022-06-21",133.3765,135.7999,132.6062,135.2551,1529000.0],["2022-06-22",134.5225,137.3686,133.9401,136.1193,1400400.0],["2022-06-23",136.7487,138.5898,136.2884,138.261,1357800.0],["2022-06-24",139.144,141.4829,138.5992,141.1917,4927000.0],["2022-06-27",140.7221,141.436,140.0552,140.4591,1096000.0],["2022-06-28",140.9851,141.7178,139.5479,139.8485,1153800.0],["2022-06-29",140.7033,142.4692,139.5667,142.0747,1282000.0],["2022-06-30",141.0039,144.1319,140.9381,143.6998,1841300.0],["2022-07-01",143.6622,146.546,143.5401,146.2078,1519300.0],["2022-07-05",145.1276,145.5221,141.2293,142.4974,1434900.0],["2022-07-06",142.5538,146.0012,142.1029,145.1839,1608100.0],["2022-07-07",145.0242,145.7757,143.9064,144.2446,1124000.0],["2022-07-08",144.0473,144.4418,143.108,143.4931,881100.0],["2022-07-11",143.1925,144.3385,142.8732,143.324,1121000.0],["2022-07-12",142.9295,144.2822,141.4642,141.8681,1667900.0],["2022-07-13",140.5436,142.0184,139.9706,141.3045,1170200.0],["2022-07-14",139.98,142.1029,139.6888,141.9057,1286400.0],["2022-07-15",143.4649,143.4649,141.6896,142.7886,1075400.0],["2022-07-18",142.9577,143.2019,139.7733,140.2148,1252400.0],["2022-07-19",141.1166,143.0986,140.6282,142.9107,1438400.0],["2022-07-20",143.3616,143.9628,142.6383,143.4837,1057500.0],["2022-07-21",143.9722,146.2454,143.1738,145.8321,1371200.0],["2022-07-22",146.2642,147.0344,144.9491,145.5315,1145200.0],["2022-07-25",145.5127,147.072,145.0149,146.4427,988100.0],["2022-07-26",146.3487,146.9217,145.3812,145.6066,1764400.0],["2022-07-27",147.9456,150.1436,147.4853,149.6364,2064400.0],["2022-07-28",150.3785,154.9812,150.153,154.5867,1563700.0],["2022-07-29",154.9906,156.7754,154.2767,154.5773,2070000.0],["2022-08-01",153.9668,154.6807,152.6517,153.4501,2016300.0],["2022-08-02",153.5534,154.4082,152.3135,153.4219,1585500.0],["2022-08-03",154.1076,156.5405,153.7976,156.099,1400200.0],["2022-08-04",155.6293,159.0203,155.6199,158.87,2039000.0],["2022-08-05",157.8086,159.3867,156.1366,158.5883,1468900.0],["2022-08-08",159.2082,160.7863,158.7667,159.2176,1483000.0],["2022-08-09",159.6779,160.5703,159.1049,159.5933,1171800.0],["2022-08-10",161.0587,161.9793,158.8419,159.7531,1351900.0],["2022-08-11",159.6873,160.4952,159.1049,159.4431,1239000.0],["2022-08-12",160.0161,161.3687,159.6967,161.3218,1396800.0],["2022-08-15",160.4951,162.402,159.7812,162.2235,1522100.0],["2022-08-16",161.8008,164.863,161.5566,164.2055,1554600.0],["2022-08-17",163.7171,164.9194,163.4729,164.6564,942800.0],["2022-08-18",165.1543,165.3046,163.6419,164.3746,795400.0],["2022-08-19",164.8537,164.8818,163.5386,163.7452,1207100.0],["2022-08-22",162.6744,164.6282,162.1483,163.6701,1391600.0],["2022-08-23",162.8716,163.5573,162.2141,162.9092,1549500.0],["2022-08-24",163.2474,163.7076,162.2986,162.9562,1689600.0],["2022-08-25",162.9186,164.1398,162.2329,164.0364,1235000.0],["2022-08-26",164.384,164.6,161.0681,161.1057,1235900.0],["2022-08-29",160.3448,162.3926,159.9879,161.3123,924300.0],["2022-08-30",161.0775,161.9417,159.9503,160.373,1672300.0],["2022-08-31",160.8803,161.5096,158.748,158.7761,2098800.0],["2022-09-01",158.9452,159.9597,158.5507,159.7248,1461700.0],["2022-09-02",160.3448,160.8051,157.6301,158.2313,1803800.0],["2022-09-06",158.7479,159.9503,157.9589,158.8982,1565900.0],["2022-09-07",159.1895,163.6325,159.1895,163.191,2146100.0],["2022-09-08",162.663,164.3979,162.2764,163.6624,1503500.0],["2022-09-09",164.2376,164.5959,162.729,163.4927,2308200.0],["2022-09-12",163.4833,164.7562,163.1721,163.785,1577500.0],["2022-09-13",162.4745,163.587,161.0036,161.4279,1815200.0],["2022-09-14",161.8427,163.8039,161.1167,161.9181,1706200.0],["2022-09-15",161.5787,162.6725,160.6924,161.2582,1764700.0],["2022-09-16",160.0607,160.5699,159.0236,159.6647,3436900.0],["2022-09-19",158.7879,161.4373,158.5144,161.145,2175900.0],["2022-09-20",160.2398,160.3247,158.3258,160.0041,1782300.0],["2022-09-21",161.079,163.2381,159.2404,159.2404,1534600.0],["2022-09-22",159.2876,159.4007,157.053,157.3358,1324300.0],["2022-09-23",156.2327,156.8456,154.7524,156.2704,1750600.0],["2022-09-26",156.0441,157.0907,155.0258,155.7801,1880700.0],["2022-09-27",156.2233,156.261,152.8384,153.8944,2513100.0],["2022-09-28",154.6015,156.3175,152.9044,155.2615,2612100.0],["2022-09-29",155.1767,155.3747,151.6032,152.6592,1845100.0],["2022-09-30",153.1024,153.5267,150.9432,151.0564,1993200.0],["2022-10-03",152.3858,156.063,152.1312,155.6575,1615000.0],["2022-10-04",157.1284,159.5893,156.855,158.571,1637500.0],["2022-10-05",157.4584,158.5804,156.921,157.1096,1190500.0],["2022-10-06",155.6952,156.2798,149.8023,150.2926,3011000.0],["2022-10-07",148.9726,149.7175,145.8895,146.3703,1963100.0],["2022-10-10",147.0209,147.5772,145.3143,146.6155,1415100.0],["2022-10-11",146.2666,148.388,146.0309,147.3414,1641100.0],["2022-10-12",148.1241,148.3315,145.4935,145.5312,1353400.0],["2022-10-13",142.8346,148.7935,142.58,148.3881,1826200.0],["2022-10-14",149.8118,150.2172,145.3143,145.8895,1413600.0],["2022-10-17",147.6903,149.5478,147.4829,148.8029,1374100.0],["2022-10-18",151.1789,152.3952,150.1606,151.9143,1335800.0],["2022-10-19",150.8583,152.3952,150.4529,152.2726,1205900.0],["2022-10-20",153.1589,153.2627,149.5666,150.1795,1302400.0],["2022-10-21",149.5101,151.4995,148.2655,150.6981,1486200.0],["2022-10-24",152.895,154.7901,152.4424,153.3947,2086500.0],["2022-10-25",154.1961,155.7896,153.7813,155.6198,2076300.0],["2022-10-26",157.2604,157.9581,150.5661,150.8301,2923700.0],["2022-10-27",151.0375,152.6969,148.6992,149.2555,2399700.0],["2022-10-28",148.5012,148.9726,147.3698,148.8878,2376200.0],["2022-10-31",148.7463,151.3487,148.0392,149.3215,2788600.0],["2022-11-01",149.9626,150.9055,146.7569,147.5772,2240400.0],["2022-11-02",147.2566,150.4623,146.3514,146.3514,1721600.0],["2022-11-03",145.6726,149.7741,145.0786,148.1523,1693000.0],["2022-11-04",149.0292,149.7175,145.1446,146.8701,1663100.0],["2022-11-07",147.596,148.7935,146.9737,148.3598,1195400.0],["2022-11-08",147.9826,150.9809,147.3792,150.5189,1360100.0],["2022-11-09",150.6792,151.7258,149.0386,149.1612,1386100.0],["2022-11-10",152.0841,152.4518,148.7369,152.0086,1785500.0],["2022-11-11",152.1124,152.4612,147.1529,149.1235,2358000.0],["2022-11-14",149.6232,151.2355,148.5766,148.5861,1781500.0],["2022-11-15",149.7741,150.3963,145.7386,148.1146,2021900.0],["2022-11-16",148.5578,151.1129,148.2278,149.048,1960800.0],["2022-11-17",148.7557,150.6792,147.7469,150.0003,1228900.0],["2022-11-18",151.3769,152.3669,150.7075,151.9709,1497000.0],["2022-11-21",152.8101,154.677,152.3104,153.4984,1452900.0],["2022-11-22",153.9415,154.8467,153.0364,153.9132,1002100.0],["2022-11-23",153.9226,155.0352,153.5644,154.6392,1718200.0],["2022-11-25",155.3464,155.8367,154.4318,155.0635,911100.0],["2022-11-28",154.1678,155.7235,154.1678,155.1861,2245500.0],["2022-11-29",154.6298,155.7235,154.1207,155.6481,2091700.0],["2022-11-30",155.271,158.1373,154.8184,158.1373,3260500.0],["2022-12-01",159.6328,161.5732,158.7336,158.8472,1801200.0],["2022-12-02",157.6924,160.816,157.4274,160.7308,1374000.0],["2022-12-05",159.2731,159.8978,158.1562,158.8188,1738200.0],["2022-12-06",158.5348,158.7336,155.9792,156.708,1917700.0],["2022-12-07",156.6134,157.9101,156.017,156.3767,1259000.0],["2022-12-08",156.3199,157.929,156.2726,157.1339,1162500.0],["2022-12-09",158.1278,159.434,157.4084,157.9101,1609800.0],["2022-12-12",159.3299,159.9262,156.6891,157.8723,1435500.0],["2022-12-13",159.0744,159.8316,156.9731,157.8344,1421300.0],["2022-12-14",157.8628,160.39,157.0014,157.6356,1615800.0],["2022-12-15",156.566,156.6985,154.1902,154.6351,1873000.0],["2022-12-16",153.1774,153.7169,150.9436,153.1395,2909300.0],["2022-12-19",151.5589,151.8902,146.1731,149.1642,2411800.0],["2022-12-20",148.4637,150.1202,147.7917,149.3535,1346700.0],["2022-12-21",150.3473,151.3222,149.5712,150.7543,1382300.0],["2022-12-22",150.1201,150.6597,147.8011,149.2966,1483100.0],["2022-12-23",149.0127,150.8774,148.5962,150.6975,632900.0],["2022-12-27",151.114,151.3506,149.8172,150.972,1288500.0],["2022-12-28",150.7827,151.4074,148.8329,148.9559,806400.0],["2022-12-29",149.7699,150.7732,149.1074,150.3757,1350200.0],["2022-12-30",150.0255,150.1012,147.2332,148.4921,946300.0],["2023-01-03",148.9938,149.0884,147.0439,148.6341,1119200.0],["2023-01-04",148.7666,149.1736,147.5172,148.5205,1274200.0],["2023-01-05",147.7254,148.1135,145.3496,145.6525,1475000.0],["2023-01-06",147.2616,151.3222,146.9965,150.9625,1745600.0],["2023-01-09",152.5054,153.0733,149.5333,149.7794,1744200.0],["2023-01-10",146.8167,147.4699,143.6269,146.6274,2415700.0],["2023-01-11",148.3596,149.3061,146.9777,148.5962,1652400.0],["2023-01-12",148.5867,149.0032,143.9961,144.5166,2173500.0],["2023-01-13",144.0529,146.0595,143.6837,145.9459,2657900.0],["2023-01-17",146.4854,147.1764,145.9081,146.1163,2036700.0],["2023-01-18",146.1068,146.8546,142.51,142.8318,1577800.0],["2023-01-19",142.9265,143.6553,142.2166,142.4438,1638800.0],["2023-01-20",142.6709,144.2138,141.147,143.9298,1459400.0],["2023-01-23",144.6302,144.9805,143.0495,144.5072,1291000.0],["2023-01-24",144.6586,144.8574,142.9359,144.1286,1252000.0],["2023-01-25",143.5133,145.0562,143.059,144.9237,1816800.0],["2023-01-26",145.2265,145.3496,144.1002,144.3463,953700.0],["2023-01-27",143.8825,144.848,143.1726,144.4504,1369200.0],["2023-01-30",144.5356,146.7126,144.5356,144.9142,1742300.0],["2023-01-31",145.1414,146.4571,144.4031,146.4571,1632300.0],["2023-02-01",142.0746,147.3374,140.6075,146.1542,3565200.0],["2023-02-02",145.094,145.113,141.0334,142.3018,3548000.0],["2023-02-03",142.898,143.9582,141.677,142.9832,1880500.0],["2023-02-06",142.4627,144.0718,142.084,143.7026,1406900.0],["2023-02-07",143.1063,143.6837,141.5067,143.2388,1929900.0],["2023-02-08",142.8792,143.7405,142.5006,142.794,1414400.0],["2023-02-09",143.8446,144.6397,142.8792,144.138,1945500.0],["2023-02-10",144.3747,146.1352,143.9203,145.8323,1721800.0],["2023-02-13",146.2583,146.7316,143.8825,144.6113,2136600.0],["2023-02-14",144.3841,144.3841,142.6236,143.2483,1540500.0],["2023-02-15",142.8034,144.3084,142.8034,144.0055,1606900.0],["2023-02-16",143.5039,145.52,142.5384,144.1286,1552300.0],["2023-02-17",144.3557,146.8735,143.9582,146.6369,1960300.0],["2023-02-21",146.4192,147.1764,143.9961,144.3841,1640500.0],["2023-02-22",145.0372,145.378,143.6837,144.015,1336200.0],["2023-02-23",144.0339,144.2043,141.961,142.9075,1602400.0],["2023-02-24",142.1598,143.5323,142.0178,143.2199,1215200.0],["2023-02-27",143.9298,144.7817,142.4627,142.9928,1547600.0],["2023-02-28",142.6709,142.9738,141.5067,141.7527,2609900.0],["2023-03-01",141.4499,142.4437,140.3803,140.8725,1654600.0],["2023-03-02",140.9956,142.2734,140.8631,141.98,1420200.0],["2023-03-03",142.794,142.794,140.8346,142.0557,1518800.0],["2023-03-06",141.9421,142.9359,141.5256,142.7088,1897400.0],["2023-03-07",143.2861,143.6364,140.5412,141.412,1404800.0],["2023-03-08",141.3079,141.961,140.5601,141.8853,1491400.0],["2023-03-09",142.6461,145.48,142.6461,143.2357,2173100.0],["2023-03-10",143.5115,145.0616,141.5335,142.009,2412000.0],["2023-03-13",141.5905,146.1742,141.3527,143.8253,2377700.0],["2023-03-14",143.7872,147.3819,143.7207,146.7923,2210300.0],["2023-03-15",146.0981,147.5816,144.9474,147.458,2914100.0],["2023-03-16",147.458,148.9415,147.1917,147.981,2005000.0],["2023-03-17",148.3995,148.6277,145.2137,145.6416,2902300.0],["2023-03-20",146.1552,148.466,146.1552,147.2773,1645100.0],["2023-03-21",148.0761,148.2283,146.3644,146.935,1845400.0],["2023-03-22",146.8779,147.3344,144.5861,144.6336,1428600.0],["2023-03-23",144.6051,145.4324,143.1311,143.3118,1809500.0],["2023-03-24",143.7397,147.2393,143.2167,146.8874,2018600.0],["2023-03-27",147.8764,148.7608,145.9554,146.0506,1531000.0],["2023-03-28",146.022,147.7909,145.9555,147.2298,1308400.0],["2023-03-29",147.9715,149.417,147.9715,149.3409,1514500.0],["2023-03-30",150.2824,154.1148,150.2824,153.6108,3074700.0],["2023-03-31",154.4286,155.4176,154.2384,155.1704,3115600.0],["2023-04-03",154.828,156.8441,154.5142,155.8361,2043700.0],["2023-04-04",155.9502,156.7585,154.4191,155.5128,2514700.0],["2023-04-05",156.226,157.215,154.3811,154.8376,1650700.0],["2023-04-06",155.0848,156.6824,154.5903,155.6364,3290500.0],["2023-04-10",155.0087,155.2845,154.0768,154.324,1363500.0],["2023-04-11",154.2099,155.6364,153.6108,155.1419,1539800.0],["2023-04-12",155.2465,157.8331,155.0563,157.3862,2022400.0],["2023-04-13",157.5954,159.2501,156.787,158.67,2178600.0],["2023-04-14",157.3291,157.8807,156.8726,157.196,1229300.0],["2023-04-17",157.9187,158.204,156.8251,157.2911,1244300.0],["2023-04-18",157.9282,158.6795,156.5588,157.272,1709200.0],["2023-04-19",157.5288,157.9663,156.7395,157.0058,895400.0],["2023-04-20",157.1389,157.8997,156.7775,157.5764,1255200.0],["2023-04-21",158.0328,158.3562,156.8917,157.0533,1721700.0],["2023-04-24",156.8916,157.757,156.768,157.5478,1476500.0],["2023-04-25",157.8522,158.708,157.0058,157.4528,1276900.0],["2023-04-26",156.3401,156.9677,155.0087,155.5888,1576500.0],["2023-04-27",154.1148,155.0563,150.1588,153.7059,2750400.0],["2023-04-28",154.8661,158.0328,154.5713,157.9092,2227100.0],["2023-05-01",157.681,159.3547,157.681,158.6129,1458300.0],["2023-05-02",158.7936,159.4403,156.9107,158.5368,1431000.0],["2023-05-03",159.0789,160.8572,158.3942,159.117,1515100.0],["2023-05-04",159.3832,160.3913,158.6795,159.5829,1189100.0],["2023-05-05",159.4212,160.9523,159.2215,160.1725,1095900.0],["2023-05-08",160.1725,161.7796,159.8587,160.7431,889400.0],["2023-05-09",161.6561,162.3027,160.9428,161.152,1511400.0],["2023-05-10",161.8557,162.5594,160.8477,162.1886,1240000.0],["2023-05-11",162.5214,162.5214,160.9999,161.8462,1532800.0],["2023-05-12",161.9128,162.7116,160.4863,160.9428,1174100.0],["2023-05-15",160.8002,161.152,159.6114,160.3152,1146600.0],["2023-05-16",160.2011,160.2866,159.155,159.5068,927300.0],["2023-05-17",159.7446,159.7731,157.3386,158.5464,1877700.0],["2023-05-18",157.8141,157.9663,155.5033,156.9107,1899400.0],["2023-05-19",157.2721,158.223,156.9677,157.253,1454800.0],["2023-05-22",157.272,157.7665,155.4272,156.245,1019900.0],["2023-05-23",155.7029,155.8931,154.6188,154.7995,1236900.0],["2023-05-24",155.3416,156.3686,154.4857,154.6474,1106500.0],["2023-05-25",154.267,154.6379,152.831,153.9436,1132700.0],["2023-05-26",154.0958,154.7234,152.9927,153.373,1041900.0],["2023-05-30",153.2114,154.4572,152.365,154.2099,1061600.0],["2023-05-31",154.7234,155.1419,153.5633,153.9817,2957800.0],["2023-06-01",154.5452,155.5099,153.7811,155.4908,1595700.0],["2023-06-02",155.6149,157.6875,155.4907,157.5538,1722400.0],["2023-06-05",157.7066,159.2157,157.2768,157.3437,1457300.0],["2023-06-06",157.592,158.3178,154.7935,155.3761,1336000.0],["2023-06-07",154.3828,155.4048,153.0648,154.2969,1934700.0],["2023-06-08",153.8575,155.6531,153.4946,155.2806,1231100.0],["2023-06-09",154.8795,155.6149,153.9148,155.3761,1096700.0],["2023-06-12",155.8728,156.0161,154.5452,155.5958,944000.0],["2023-06-13",155.3952,155.6913,154.5452,154.8222,1402400.0],["2023-06-14",154.8126,156.293,153.8766,155.1278,1290400.0],["2023-06-15",155.2806,157.3723,155.1087,156.8279,1330900.0],["2023-06-16",157.6875,158.8145,157.2577,157.6206,2418900.0],["2023-06-20",157.4487,158.5375,156.9903,157.4583,1435700.0],["2023-06-21",157.3627,158.1937,155.9778,158.0504,1231600.0],["2023-06-22",158.337,159.4449,157.8499,159.4162,1311800.0],["2023-06-23",159.3876,160.1899,157.7352,158.1555,1600000.0],["2023-06-26",158.165,159.3207,157.0189,159.2538,990900.0],["2023-06-27",159.7983,161.3551,159.0342,161.2023,955300.0],["2023-06-28",161.4028,161.4028,159.2156,159.9511,890100.0],["2023-06-29",159.6454,162.1478,159.1392,161.995,1003300.0],["2023-06-30",162.3579,165.9109,161.9377,165.6339,1989000.0],["2023-07-03",164.4974,164.5738,162.8928,163.7046,693300.0],["2023-07-05",163.313,163.676,162.3961,163.3703,1082000.0],["2023-07-06",162.463,164.3159,162.0332,163.6664,1137500.0],["2023-07-07",162.3293,163.7428,162.2242,162.377,1167500.0],["2023-07-10",162.3675,163.9339,162.358,163.4468,1079500.0],["2023-07-11",163.2462,163.8288,160.3713,162.5776,1596900.0],["2023-07-12",163.2939,163.6187,160.7534,161.5843,1547500.0],["2023-07-13",161.2978,161.8804,160.4859,160.782,2109100.0],["2023-07-14",160.2663,161.1354,159.5977,160.9921,1554000.0],["2023-07-17",160.8393,161.4315,160.1707,160.228,1147200.0],["2023-07-18",159.7791,160.868,158.5184,159.1297,1417300.0],["2023-07-19",159.3494,160.4382,158.5376,159.2157,1483300.0],["2023-07-20",159.0533,164.2777,158.8718,164.1822,1589100.0],["2023-07-21",164.335,165.4238,164.0962,164.6693,1601600.0],["2023-07-24",164.9463,165.0322,163.5996,164.0867,1065500.0],["2023-07-25",163.9434,164.7075,162.7973,164.0389,1524400.0],["2023-07-26",159.3111,160.1421,156.57,157.5347,3338800.0],["2023-07-27",157.4392,158.5375,154.4784,156.6082,2456200.0],["2023-07-28",157.506,157.6015,155.1373,155.6245,1826300.0],["2023-07-31",155.6818,156.8948,155.2138,156.4363,1854200.0],["2023-08-01",156.8661,158.8718,154.6789,155.2137,2072000.0],["2023-08-02",155.2138,157.4678,155.0992,156.0829,1419900.0],["2023-08-03",155.6818,156.1975,153.571,153.7142,1412300.0],["2023-08-04",153.762,154.5834,153.017,153.2271,1137100.0],["2023-08-07",153.2367,154.3064,153.0648,154.0103,1054600.0],["2023-08-08",154.4306,154.6502,151.9569,152.6254,1043900.0],["2023-08-09",152.7305,154.975,152.5013,154.2491,1140200.0],["2023-08-10",153.7811,154.8508,152.1383,152.6541,1427500.0],["2023-08-11",152.5395,153.8862,152.5395,153.7142,932200.0],["2023-08-14",153.7907,154.612,153.3035,153.5137,1024300.0],["2023-08-15",152.8165,153.6856,151.7754,151.8327,1173700.0],["2023-08-16",151.9855,153.8671,151.508,152.8356,1118800.0],["2023-08-17",152.4822,153.3418,151.3169,151.3743,1229700.0],["2023-08-18",151.6321,152.444,151.4316,151.7372,1209400.0],["2023-08-21",151.5653,152.549,151.0495,151.7372,950600.0],["2023-08-22",151.2596,152.0524,150.9063,151.0304,857700.0],["2023-08-23",151.6608,151.8422,150.5242,151.2692,1245000.0],["2023-08-24",151.145,151.976,150.1613,150.2186,994600.0],["2023-08-25",150.9062,151.8614,150.7152,151.2214,1796800.0],["2023-08-28",151.2501,152.0237,150.6197,150.849,975400.0],["2023-08-29",150.4956,151.0973,149.359,151.0304,1218300.0],["2023-08-30",151.89,152.6159,151.0877,151.4984,1219000.0],["2023-08-31",151.6703,152.0142,149.636,149.741,1839200.0],["2023-09-01",150.3523,150.8012,149.4736,149.9607,1217700.0],["2023-09-05",149.8556,150.7152,148.1651,149.9798,1553700.0],["2023-09-06",149.5691,149.8938,148.3848,148.9674,1380100.0],["2023-09-07",149.1881,150.7327,148.9866,150.5312,1008100.0],["2023-09-08",151.0493,151.481,149.9076,150.0995,928700.0],["2023-09-11",150.0803,151.1069,149.8213,151.0877,1310200.0],["2023-09-12",151.4139,152.4213,151.2028,152.143,1118400.0],["2023-09-13",152.5268,154.129,151.9895,153.8892,1367300.0],["2023-09-14",154.5032,154.8006,152.8146,153.8412,1592700.0],["2023-09-15",153.9851,155.3763,153.8604,153.9659,3162800.0],["2023-09-18",154.3497,154.4264,152.1238,153.3423,1317200.0],["2023-09-19",153.2464,153.822,152.5556,153.1888,1040100.0],["2023-09-20",153.3903,154.5799,152.3349,153.5534,1073800.0],["2023-09-21",153.4478,153.7932,151.0685,151.0972,1669700.0],["2023-09-22",150.6272,151.6633,150.0803,150.1187,1191900.0],["2023-09-25",149.898,151.1069,149.8404,150.7807,1298500.0],["2023-09-26",150.253,150.5696,149.1593,149.3607,1393400.0],["2023-09-27",149.3704,149.6486,147.2501,148.1519,1894800.0],["2023-09-28",148.6124,148.9482,147.7106,148.1711,1469000.0],["2023-09-29",148.7083,148.7467,145.9357,146.2523,1387300.0],["2023-10-02",146.6168,146.7416,144.2087,145.0722,1337500.0],["2023-10-03",144.6405,146.5113,143.6331,146.3674,1519200.0],["2023-10-04",146.7512,147.9984,145.9165,147.7106,1277700.0],["2023-10-05",147.7106,148.6604,147.701,148.4397,1103400.0],["2023-10-06",148.0271,149.6582,146.6936,149.1305,1252800.0],["2023-10-09",148.5549,151.1644,148.3246,151.0877,1016600.0],["2023-10-10",150.9534,151.4618,149.1401,150.4833,1337200.0],["2023-10-11",150.7231,151.0109,148.6892,150.3202,1189000.0],["2023-10-12",150.4737,151.2988,147.9217,148.7563,1149000.0],["2023-10-13",149.4471,152.5652,148.8619,152.3637,2693400.0],["2023-10-16",152.6227,154.177,152.1046,153.3519,1708000.0],["2023-10-17",153.0737,154.3209,152.7379,153.563,1177300.0],["2023-10-18",153.9755,154.4648,152.0759,152.594,1135000.0],["2023-10-19",151.884,153.1408,150.4353,150.6943,1168300.0],["2023-10-20",150.867,152.0759,149.9844,150.2242,1425300.0],["2023-10-23",151.7881,152.6515,149.5527,149.6294,1998700.0],["2023-10-24",149.3896,151.318,147.701,148.3534,2533200.0],["2023-10-25",150.6751,158.3216,150.0132,157.4102,4085400.0],["2023-10-26",157.4582,158.1489,155.9807,156.2109,2002200.0],["2023-10-27",156.2397,157.7268,154.3689,154.8294,1586500.0],["2023-10-30",155.3283,156.9113,155.0405,156.1438,1855200.0],["2023-10-31",156.4988,158.005,155.453,157.6597,1540100.0],["2023-11-01",157.4102,158.0818,156.4124,157.3814,1383300.0],["2023-11-02",155.7504,160.7394,155.7504,160.0774,1695100.0],["2023-11-03",161.2478,162.2552,160.5187,161.2958,1533300.0],["2023-11-06",161.2957,162.4566,160.9696,162.3511,1412900.0],["2023-11-07",162.6965,163.0035,161.8906,162.4855,1299200.0],["2023-11-08",162.7925,163.4161,162.0921,163.3585,1168300.0],["2023-11-09",163.2242,163.4449,162.5526,163.157,1360600.0],["2023-11-10",163.5984,165.0183,162.9076,164.7977,1623000.0],["2023-11-13",164.7976,165.5652,164.2604,164.7209,1276300.0],["2023-11-14",164.4427,165.5076,163.6655,165.1526,1821200.0],["2023-11-15",165.0183,165.7379,163.7615,164.222,1655300.0],["2023-11-16",164.8456,164.9895,163.7807,164.481,1843700.0],["2023-11-17",164.8168,164.8168,163.2434,163.6271,1966500.0],["2023-11-20",162.7349,164.9511,162.025,164.2316,1410900.0],["2023-11-21",164.0589,164.7593,163.1475,164.7209,1050500.0],["2023-11-22",164.7209,165.1239,164.0973,164.7977,1124900.0],["2023-11-24",165.805,165.805,164.174,165.0279,550600.0],["2023-11-27",164.3659,164.7784,163.5024,164.5194,1344400.0],["2023-11-28",164.3947,164.4426,162.6006,162.7925,1783500.0],["2023-11-29",162.7733,163.0995,161.9962,162.8501,1305800.0],["2023-11-30",163.3125,164.9213,162.5514,164.7286,2514300.0],["2023-12-01",164.9695,167.561,164.536,167.4357,1654100.0],["2023-12-04",166.5302,168.0812,166.4338,168.0041,1701900.0],["2023-12-05",168.0716,168.3991,166.4916,166.7325,1469300.0],["2023-12-06",166.2797,167.6284,165.9136,167.5802,1443900.0],["2023-12-07",167.349,167.3587,165.1911,166.5109,1369200.0],["2023-12-08",166.0677,166.8962,164.8828,166.1833,1638500.0],["2023-12-11",166.3375,167.638,166.0003,167.0311,1118400.0],["2023-12-12",168.4184,170.3066,167.1563,170.1236,1756000.0],["2023-12-13",170.1428,172.5224,169.7864,172.5031,2047000.0],["2023-12-14",172.5706,172.927,168.9097,170.2007,2357500.0],["2023-12-15",166.7614,169.0831,166.6746,168.1583,3676700.0],["2023-12-18",169.0446,171.5397,168.6014,171.1255,1807800.0],["2023-12-19",171.4241,171.5301,169.8249,170.3066,1322100.0],["2023-12-20",170.297,171.1255,169.1987,169.324,1049700.0],["2023-12-21",169.2758,170.8654,169.1891,170.3355,1061300.0],["2023-12-22",170.9424,171.2314,170.2199,170.4704,1291100.0],["2023-12-26",169.8635,171.2989,169.3143,171.0195,631300.0],["2023-12-27",170.6245,171.6264,170.3548,171.2411,772400.0],["2023-12-28",171.848,172.0311,171.27,171.6168,774300.0],["2023-12-29",171.7613,173.216,171.4819,172.5417,1256400.0],["2024-01-02",171.2122,174.0927,171.164,173.033,1299000.0],["2024-01-03",173.4087,174.8345,171.6457,171.9925,1826100.0],["2024-01-04",172.6862,174.0445,172.2238,172.243,1376400.0],["2024-01-05",172.3682,172.5802,170.7401,171.2603,1415600.0],["2024-01-08",171.6361,171.8191,170.2102,171.7131,1536400.0],["2024-01-09",171.5108,172.3201,170.8847,171.7035,1325000.0],["2024-01-10",171.376,172.6862,171.1544,172.6187,1196300.0],["2024-01-11",172.9463,173.11,171.3182,172.6573,1176400.0],["2024-01-12",173.4087,174.9308,172.4453,174.7574,1035700.0],["2024-01-16",174.3721,174.9115,173.5724,174.1505,1456100.0],["2024-01-17",174.006,177.3875,173.6495,174.8249,1751500.0],["2024-01-18",175.3355,176.9154,174.9116,176.7902,1732100.0],["2024-01-19",177.32,178.1582,176.4626,177.6958,1571600.0],["2024-01-22",177.7343,178.3412,176.2314,178.1389,1651600.0],["2024-01-23",178.1196,178.9481,177.3586,178.7458,1355800.0],["2024-01-24",179.1697,179.5743,176.9539,177.0696,1436700.0],["2024-01-25",176.9636,178.4279,176.2989,178.322,1427400.0],["2024-01-26",178.6591,179.3046,178.4183,179.0059,1231000.0],["2024-01-29",178.8133,179.5165,178.4183,178.5628,1400000.0],["2024-01-30",179.0445,180.3643,178.3894,180.2583,1309600.0],["2024-01-31",180.8364,181.1157,177.9558,178.8325,3423600.0],["2024-02-01",178.7266,181.5396,178.0811,181.5204,1434800.0],["2024-02-02",181.5204,182.0117,180.0657,181.3181,1696500.0],["2024-02-05",181.058,181.9539,180.345,181.3084,1524700.0],["2024-02-06",181.5974,182.715,180.8267,182.2814,2009300.0],["2024-02-07",182.8884,183.3893,182.1369,183.0233,1691700.0],["2024-02-08",183.2159,183.4664,181.6167,182.5512,1154400.0],["2024-02-09",182.5608,182.8306,180.6918,181.9442,1678100.0],["2024-02-12",181.1832,182.1658,180.6148,181.3662,2022500.0],["2024-02-13",189.4972,192.185,187.0887,192.185,3263000.0],["2024-02-14",191.7804,192.5993,188.7939,191.8671,3308700.0],["2024-02-15",191.2409,192.1658,189.7958,191.8189,2449000.0],["2024-02-16",192.6667,195.2678,191.7129,194.1599,2587800.0],["2024-02-20",194.6031,197.0693,194.1407,194.4008,2548300.0],["2024-02-21",194.9981,196.8863,194.6416,196.7514,1848900.0],["2024-02-22",196.5588,200.5568,196.3565,199.6512,2267600.0],["2024-02-23",199.998,200.9903,199.314,200.4315,1687000.0],["2024-02-26",201.2215,201.5587,199.7572,199.8632,1664300.0],["2024-02-27",198.919,200.3256,198.0616,200.1714,1208100.0],["2024-02-28",201.0866,202.0982,199.2851,199.6705,1705600.0],["2024-02-29",199.4682,199.9499,197.0115,198.1194,3029900.0],["2024-03-01",197.0405,198.3603,196.1638,198.2543,1492400.0],["2024-03-04",198.447,200.1136,198.341,199.2273,1865200.0],["2024-03-05",199.42,200.1907,198.3892,199.2948,1208600.0],["2024-03-06",198.736,200.4797,198.6397,200.3063,1362800.0],["2024-03-07",200.9229,201.4624,198.8709,199.6705,1661900.0],["2024-03-08",199.2659,201.1926,198.4855,200.1425,1338200.0],["2024-03-11",199.9499,201.7129,199.1021,201.6165,1218600.0],["2024-03-12",200.9711,202.8978,200.788,202.1078,1036000.0],["2024-03-13",202.7629,203.3217,201.5876,203.2735,1121200.0],["2024-03-14",203.728,203.9407,201.8233,203.3316,1028200.0],["2024-03-15",202.0457,203.9213,202.0167,203.5443,2096000.0],["2024-03-18",203.6022,205.2072,203.3895,204.6464,1273500.0],["2024-03-19",205.7292,205.9323,204.308,205.0428,1267900.0],["2024-03-20",205.3522,205.6712,204.424,204.8301,1040600.0],["2024-03-21",204.8398,205.6616,203.7859,205.3812,1918100.0],["2024-03-22",205.4005,205.5456,203.96,204.7528,1453700.0],["2024-03-25",204.5401,205.1975,204.0663,204.7431,1306800.0],["2024-03-26",204.5594,205.6326,204.366,204.7431,1577800.0],["2024-03-27",205.7389,206.9184,205.4875,206.8701,1392600.0],["2024-03-28",207.1795,207.4212,204.9461,206.0773,2699100.0],["2024-04-01",205.5552,206.435,204.8301,205.8453,1205700.0],["2024-04-02",205.1975,206.2803,203.5442,204.105,1543800.0],["2024-04-03",203.9696,204.3274,202.9642,203.4379,1700900.0],["2024-04-04",204.337,204.5014,199.7253,200.2184,2112200.0],["2024-04-05",200.8178,200.9628,199.4159,200.0637,2761100.0],["2024-04-08",199.8993,200.5084,199.1742,199.8413,2592800.0],["2024-04-09",200.1314,200.4504,198.5555,199.6286,1782200.0],["2024-04-10",199.3192,201.5043,198.7005,201.2915,1804100.0],["2024-04-11",200.4311,201.1562,198.7682,199.1066,1749200.0],["2024-04-12",199.0099,199.967,197.9077,198.5555,1166900.0],["2024-04-15",200.4794,201.0982,198.0817,198.5458,1401500.0],["2024-04-16",199.6673,200.7791,198.1397,198.1784,1457300.0],["2024-04-17",199.3289,199.4642,197.5886,199.3096,1193300.0],["2024-04-18",198.7682,199.2129,197.7337,198.2654,983100.0],["2024-04-19",199.5996,200.4504,198.9712,200.1991,1354300.0],["2024-04-22",200.7985,202.065,200.4311,200.6438,1420600.0],["2024-04-23",200.3731,203.1672,200.3634,201.8523,1596500.0],["2024-04-24",201.2626,203.7183,200.7018,203.4476,1875900.0],["2024-04-25",202.7418,206.9088,201.3012,205.6422,2097400.0],["2024-04-26",206.087,206.174,202.4614,203.1285,1650800.0],["2024-04-29",203.7666,205.5745,203.4475,205.1105,1989200.0],["2024-04-30",205.3135,205.3135,200.7211,201.1175,2244300.0],["2024-05-01",200.7405,202.0457,198.8262,199.8993,1366400.0],["2024-05-02",200.2667,201.7266,199.4353,200.2861,1497300.0],["2024-05-03",200.2861,201.6783,198.1107,200.9822,2237900.0],["2024-05-06",201.6106,203.5829,201.3206,203.5733,1592800.0],["2024-05-07",204.6368,205.2458,203.1382,203.5152,1300200.0],["2024-05-08",203.9407,204.5304,202.9352,203.0318,1151500.0],["2024-05-09",203.2929,203.9696,202.6354,203.5152,1325700.0],["2024-05-10",204.3854,205.2362,203.7279,204.4724,1082000.0],["2024-05-13",204.1146,205.2362,203.2252,203.8246,1283800.0],["2024-05-14",203.5152,203.902,201.7653,202.8965,2091200.0],["2024-05-15",202.9061,203.4959,201.5526,202.065,1808300.0],["2024-05-16",202.6161,205.6229,201.3109,205.1588,1859900.0],["2024-05-17",205.4392,205.4875,202.181,203.4572,2054800.0],["2024-05-20",203.2155,203.2639,201.3882,201.5526,1795500.0],["2024-05-21",202.1907,202.5387,200.8951,201.4172,1472800.0],["2024-05-22",201.7169,203.4185,201.1272,202.9545,1516200.0],["2024-05-23",203.0125,203.4476,202.1714,202.5388,919200.0],["2024-05-24",202.9158,202.9448,200.7888,201.8813,1270800.0],["2024-05-28",201.0982,201.3399,198.6134,199.6093,1659500.0],["2024-05-29",199.0196,199.0872,197.2503,197.3856,1372200.0],["2024-05-30",197.2793,199.4933,196.8345,199.4062,1983100.0],["2024-05-31",199.3579,204.221,199.1549,203.7376,5501300.0],["2024-06-03",200.1314,201.8136,192.9963,194.6205,3913400.0],["2024-06-04",195.3553,197.0666,194.3305,196.8732,2274700.0],["2024-06-05",196.7185,197.1632,194.6882,197.1342,2069200.0],["2024-06-06",197.2986,197.782,194.6882,195.7807,1843200.0],["2024-06-07",196.4212,198.3232,194.1407,194.6162,3232400.0],["2024-06-10",194.8006,196.5473,194.4901,195.7419,1715600.0],["2024-06-11",195.5769,196.46,194.2183,196.1494,1313200.0],["2024-06-12",196.2659,196.4406,194.1601,194.9267,1311400.0],["2024-06-13",194.9947,195.3731,192.9956,195.2664,1184700.0],["2024-06-14",194.5968,198.0417,193.9369,197.6148,1412700.0],["2024-06-17",196.7899,200.3319,196.1009,200.2737,1753500.0],["2024-06-18",200.3319,201.8361,199.3324,201.739,1511100.0],["2024-06-20",201.312,202.7774,200.7686,202.593,1343600.0],["2024-06-21",202.8938,203.6022,202.0302,202.8065,2178200.0],["2024-06-24",203.7866,206.4164,203.0103,206.1544,1473700.0],["2024-06-25",206.3582,207.5227,205.543,205.7856,1706900.0],["2024-06-26",205.0772,206.8531,204.9511,206.3776,1869000.0],["2024-06-27",207.251,207.445,206.0185,206.3776,1762400.0],["2024-06-28",206.2902,208.0564,205.8633,207.0278,2908200.0],["2024-07-01",208.1243,208.1534,201.7487,203.1655,1931400.0],["2024-07-02",203.0879,204.0777,201.5546,203.2723,1445600.0],["2024-07-03",202.8259,204.6309,202.0981,203.9807,720800.0],["2024-07-05",204.5144,204.5144,202.4086,204.1068,1647600.0],["2024-07-08",204.1263,205.1937,203.6119,204.3883,1275500.0],["2024-07-09",203.282,204.6503,202.8647,203.806,1100700.0],["2024-07-10",203.4372,205.6692,203.1073,204.9317,1453100.0],["2024-07-11",204.7861,206.4552,204.0098,205.5042,1161300.0],["2024-07-12",206.2126,208.0273,205.4751,207.4256,1182000.0],["2024-07-15",207.4354,210.1913,207.2122,209.6091,1508800.0],["2024-07-16",210.628,214.4223,210.4048,214.3544,1948100.0],["2024-07-17",214.8784,217.5858,214.6649,216.7125,1557700.0],["2024-07-18",216.0623,218.1972,215.1016,216.499,1284000.0],["2024-07-19",217.8576,218.3428,215.5577,216.2079,1220900.0],["2024-07-22",215.1404,216.9163,214.762,216.8386,1135000.0],["2024-07-23",216.7998,216.9066,211.6372,212.2583,1533600.0],["2024-07-24",211.9769,213.0831,210.5601,210.9482,1361100.0],["2024-07-25",196.8772,203.7866,193.6069,194.0048,3348600.0],["2024-07-26",194.1504,194.8491,190.7734,191.1324,2500100.0],["2024-07-29",192.4133,194.9655,191.5885,194.6065,1911400.0],["2024-07-30",194.7229,196.6152,194.7035,195.1499,1883600.0],["2024-07-31",195.8195,197.3043,195.4217,196.6638,1698600.0],["2024-08-01",197.2072,200.0699,196.5861,199.9729,1637900.0],["2024-08-02",200.3222,202.7289,198.3717,201.6129,1793100.0],["2024-08-05",200.9724,202.3601,194.3251,195.5769,2033000.0],["2024-08-06",196.5667,200.8171,196.2368,197.1296,1988400.0],["2024-08-07",197.8962,201.5158,197.1878,198.789,1963600.0],["2024-08-08",198.9345,200.691,198.4493,199.8079,1259900.0],["2024-08-09",199.7497,200.4969,197.0325,199.1868,1002000.0],["2024-08-12",199.6526,199.9341,196.6735,197.1004,2433900.0],["2024-08-13",197.0131,198.4687,197.0131,197.8865,2330000.0],["2024-08-14",197.3334,201.1956,197.1005,200.2446,1538300.0],["2024-08-15",200.788,201.1179,199.5653,200.788,1093500.0],["2024-08-16",201.1568,201.7099,199.2936,199.3227,1536900.0],["2024-08-19",199.6138,200.7298,199.4004,200.4775,1886700.0],["2024-08-20",200.6327,202.0204,200.6133,201.9428,1121400.0],["2024-08-21",201.9137,203.2723,201.9137,203.185,916700.0],["2024-08-22",204.0777,204.592,202.6415,203.903,975900.0],["2024-08-23",204.1845,204.4659,202.331,203.7672,810800.0],["2024-08-26",204.7861,205.0578,202.331,202.6415,813300.0],["2024-08-27",203.9224,204.398,202.4668,203.0103,759900.0],["2024-08-28",203.6702,204.1457,202.1854,203.117,866100.0],["2024-08-29",203.5245,204.7085,202.1078,203.6701,826500.0],["2024-08-30",203.3499,205.8148,202.496,205.7662,1786800.0],["2024-09-03",205.8051,206.2321,202.0593,203.2044,2197700.0],["2024-09-04",203.2723,204.4853,201.807,203.1267,1186700.0],["2024-09-05",203.4955,204.1942,201.0403,202.2339,1507900.0],["2024-09-06",202.3116,203.3984,198.5755,198.6725,2349500.0],["2024-09-09",199.5944,202.9423,198.9733,202.2922,2290000.0],["2024-09-10",202.7676,203.7769,200.5939,202.0883,2150600.0],["2024-09-11",201.4673,202.1854,198.0709,201.4964,1372700.0],["2024-09-12",201.1082,202.1272,199.0607,201.7099,1583000.0],["2024-09-13",201.9534,203.2487,201.2132,202.6254,1397100.0],["2024-09-16",203.1221,205.5374,202.7131,202.8884,946600.0],["2024-09-17",202.3722,202.8299,197.746,197.8239,1935900.0],["2024-09-18",198.681,198.9537,195.0677,196.6163,1507500.0],["2024-09-19",197.8239,199.4407,196.5092,199.3043,1300400.0],["2024-09-20",198.1356,199.6257,197.1617,198.7784,2240700.0],["2024-09-23",199.0803,201.8268,198.5642,201.7002,1482500.0],["2024-09-24",201.1256,202.7423,200.7457,202.1092,1269700.0],["2024-09-25",202.6254,203.1903,201.4859,202.2748,1272200.0],["2024-09-26",201.632,203.5506,199.8595,199.9861,1628900.0],["2024-09-27",199.6549,201.7002,199.6549,200.1516,1489900.0],["2024-09-30",199.9666,202.3917,199.9666,202.1871,1530400.0],["2024-10-01",202.0508,202.6351,200.473,202.5085,951900.0],["2024-10-02",203.0637,203.5117,200.7944,201.9145,909300.0],["2024-10-03",201.9826,203.7844,200.8334,203.6383,1019900.0],["2024-10-04",202.7618,203.6967,201.6417,202.6644,985000.0],["2024-10-07",200.2003,201.3398,199.1972,200.0542,2007400.0],["2024-10-08",201.3106,203.5214,200.7847,203.239,1172900.0],["2024-10-09",203.5701,207.0178,202.8786,206.6964,1263700.0],["2024-10-10",207.0568,208.0015,205.4109,205.7323,893500.0],["2024-10-11",206.3848,206.8133,205.2745,206.2874,956400.0],["2024-10-14",206.8133,208.6638,206.2776,207.9333,982100.0],["2024-10-15",208.9462,210.3778,207.8651,208.2157,1180400.0],["2024-10-16",207.6606,208.6151,206.9789,207.5827,718600.0],["2024-10-17",208.5469,208.8975,206.6088,207.5242,847100.0],["2024-10-18",207.8262,207.9333,206.4724,207.2029,816100.0],["2024-10-21",207.0178,207.3781,204.8849,206.2971,1033000.0],["2024-10-22",205.0992,206.1315,204.0279,205.5472,896300.0],["2024-10-23",204.807,206.8425,204.3395,206.2776,1240000.0],["2024-10-24",205.4401,205.4401,203.015,203.463,1113000.0],["2024-10-25",203.7649,204.3103,201.0769,201.408,1069900.0],["2024-10-28",202.5767,203.424,201.6028,202.8299,2127200.0],["2024-10-29",207.8164,214.147,206.6282,213.397,3231300.0],["2024-10-30",211.8388,213.1536,208.9072,209.2189,1720700.0],["2024-10-31",208.7319,211.0499,208.6151,210.222,1785500.0],["2024-11-01",211.2544,211.6634,208.206,208.4105,1267600.0],["2024-11-04",210.0565,211.0888,206.9399,208.654,1112800.0],["2024-11-05",208.8585,210.6408,207.7872,210.2513,950000.0],["2024-11-06",214.1762,214.556,210.7772,212.7835,2905700.0],["2024-11-07",213.2996,215.1306,211.7998,214.6924,1370000.0],["2024-11-08",216.1045,220.458,214.6924,218.2764,1854100.0],["2024-11-11",219.7373,220.5944,217.5557,217.7894,1084800.0],["2024-11-12",219.1335,220.5262,217.9745,218.9192,2002200.0],["2024-11-13",219.2114,220.9255,218.3933,219.7957,1087000.0],["2024-11-14",218.8023,219.6691,215.7929,215.939,1215800.0],["2024-11-15",213.7866,215.7539,211.5855,212.2186,1796500.0],["2024-11-18",211.644,213.7476,211.42,212.6179,986700.0],["2024-11-19",211.3421,213.9814,210.3681,213.3386,1370700.0],["2024-11-20",214.3125,214.6339,211.3226,213.0756,1059000.0],["2024-11-21",213.1925,216.4746,211.7316,215.7539,1651800.0],["2024-11-22",216.9616,218.8218,216.0364,218.5589,1624600.0],["2024-11-25",218.9582,221.0424,218.6465,219.7665,2930500.0],["2024-11-26",221.0521,222.5714,219.9905,221.5196,1211000.0],["2024-11-27",223.1753,224.3829,222.3669,222.5033,1366000.0],["2024-11-29",223.2239,224.2661,222.1039,222.2695,1254600.0],["2024-12-02",222.3961,222.4448,218.8803,219.2503,1397400.0],["2024-12-03",219.3867,220.1171,218.6465,219.1432,1944900.0],["2024-12-04",218.5491,219.9418,218.3543,219.4159,1848900.0],["2024-12-05",218.403,218.6173,217.3609,218.2082,1185000.0],["2024-12-06",219.2148,220.0356,216.7913,217.1236,1787800.0],["2024-12-09",216.1072,217.7587,211.876,212.5112,1652600.0],["2024-12-10",213.4688,213.4688,210.9574,211.1529,2098300.0],["2024-12-11",211.661,211.9932,208.6317,209.6284,1676500.0],["2024-12-12",210.1659,211.1431,209.1203,209.56,1425900.0],["2024-12-13",209.4623,209.8434,207.3711,208.3385,1344400.0],["2024-12-16",208.9835,209.9118,206.648,206.8141,1480900.0],["2024-12-17",206.4819,207.0975,203.3255,204.2343,3161600.0],["2024-12-18",204.2343,204.5763,200.4623,200.7457,1945800.0],["2024-12-19",200.3353,203.1398,199.8858,200.8434,2454300.0],["2024-12-20",201.6838,202.5731,199.7881,201.1366,3685700.0],["2024-12-23",200.5209,201.0486,197.3939,199.1529,1710100.0],["2024-12-24",198.635,200.7652,197.8141,200.6969,711500.0],["2024-12-26",199.5926,201.2734,199.446,200.3451,736700.0],["2024-12-27",199.3386,201.1073,198.3809,199.3679,878700.0],["2024-12-30",197.5991,198.4493,196.6806,197.6578,1209700.0],["2024-12-31",197.8532,197.9118,196.2799,197.1887,1549000.0],["2025-01-02",198.2441,198.3907,195.1366,195.9672,1818300.0],["2025-01-03",195.9281,197.8923,195.7816,197.0519,1123500.0],["2025-01-06",196.4363,197.4135,195.6154,197.1594,1335600.0],["2025-01-07",197.5894,199.1822,197.4232,198.7522,2016800.0],["2025-01-08",199.5046,202.2213,199.0942,201.8695,2005000.0],["2025-01-10",202.2799,204.8988,201.547,202.5242,2564700.0],["2025-01-13",201.9477,202.8271,200.3255,202.7978,1459200.0],["2025-01-14",202.0942,202.9835,200.4232,202.446,1350000.0],["2025-01-15",203.8141,204.2148,201.8597,203.2571,1655400.0],["2025-01-16",203.0714,206.5405,202.9737,206.1985,1589300.0],["2025-01-17",206.9802,208.3874,206.0031,206.8825,1663700.0],["2025-01-21",207.9965,208.8076,206.6871,208.0747,1864100.0],["2025-01-22",207.5861,208.0063,204.9477,206.6187,2149300.0],["2025-01-23",206.8434,207.3613,204.7913,205.3092,1296200.0],["2025-01-24",205.3678,205.7196,204.1659,204.6545,1185100.0],["2025-01-27",206.7066,209.1008,205.7392,208.7587,1593200.0],["2025-01-28",209.0812,209.3451,207.7131,208.7783,2430900.0],["2025-01-29",208.0942,209.0323,204.6545,204.7717,2159000.0],["2025-01-30",210.5763,217.6512,209.8239,217.3581,3163300.0],["2025-01-31",216.547,217.3776,214.661,215.2376,1947600.0],["2025-02-03",213.9183,220.7392,213.5274,218.6186,2118100.0],["2025-02-04",217.0551,218.99,216.6349,217.0747,2213800.0],["2025-02-05",218.5014,219.9965,217.9151,219.6447,1394700.0],["2025-02-06",219.5079,220.5144,218.4232,219.7913,1151200.0],["2025-02-07",219.7522,221.0323,218.7945,219.7815,1308400.0],["2025-02-10",219.6349,221.003,218.4819,220.9346,1077800.0],["2025-02-11",220.9346,221.7164,219.9379,221.5795,1297800.0],["2025-02-12",220.5828,223.2017,220.3581,222.2147,1503500.0],["2025-02-13",222.1366,223.2506,220.0747,222.4102,1146500.0],["2025-02-14",222.9281,225.1268,222.3906,222.5372,1206900.0],["2025-02-18",218.8727,224.3646,218.8727,223.1431,1692900.0],["2025-02-19",223.7783,223.9835,221.9802,223.3092,1256200.0],["2025-02-20",223.0454,224.2962,221.1789,223.8955,1189700.0],["2025-02-21",223.2799,223.2799,221.3353,222.8304,1709100.0],["2025-02-24",221.4623,225.3711,221.2864,224.4427,1670300.0],["2025-02-25",225.2148,227.1398,224.7066,225.4884,1931600.0],["2025-02-26",223.7392,225.6838,222.547,223.4753,1065400.0],["2025-02-27",222.9086,225.6447,222.332,224.3744,1209800.0],["2025-02-28",224.7555,227.7261,224.4623,227.4721,2399500.0],["2025-03-03",228.2636,230.433,226.9639,228.4493,1920100.0],["2025-03-04",228.9672,230.003,224.2962,224.7164,2205300.0],["2025-03-05",222.9086,225.7913,222.4981,225.1366,1620700.0],["2025-03-06",223.8076,224.7066,218.8434,220.8076,1800600.0],["2025-03-07",219.0584,224.6577,219.0291,224.3157,1906100.0],["2025-03-10",222.7522,226.9444,221.13,222.5763,2270400.0],["2025-03-11",222.8011,223.0063,218.5307,219.0975,1797900.0],["2025-03-12",219.8695,220.231,217.6024,217.7783,1264200.0],["2025-03-13",217.1431,218.9607,216.1268,218.1105,1612600.0],["2025-03-14",218.1252,220.8029,216.86,220.5479,1219300.0],["2025-03-17",220.5675,224.324,219.9496,223.814,1915900.0],["2025-03-18",222.9803,223.9709,220.5282,221.5385,1306100.0],["2025-03-19",221.5385,223.6473,220.6852,222.9999,1238700.0],["2025-03-20",222.7253,224.0886,220.8519,222.5487,1008900.0],["2025-03-21",221.8131,222.0583,219.5768,220.5969,2536500.0],["2025-03-24",221.6071,222.9312,220.3517,221.9014,1519100.0],["2025-03-25",222.5291,223.2059,220.7735,222.7155,1622500.0],["2025-03-26",224.2456,225.1381,223.2353,224.5398,1268200.0],["2025-03-27",225.5599,227.0311,223.4217,224.6281,1354100.0],["2025-03-28",224.2652,225.8933,223.3236,223.5492,1265700.0],["2025-03-31",224.1769,228.0217,224.02,227.0703,1914300.0],["2025-04-01",226.7565,229.5714,226.2562,229.3066,1669600.0],["2025-04-02",228.4631,230.3757,226.0601,230.0619,1411300.0],["2025-04-03",229.4734,234.7306,228.6299,232.2883,2216100.0],["2025-04-04",230.5719,231.9352,220.744,220.8813,4183200.0],["2025-04-07",214.9376,222.4016,210.8868,216.3303,2931100.0],["2025-04-08",221.46,221.46,209.5626,212.3188,2324700.0],["2025-04-09",209.8961,221.9701,209.4057,220.1163,3277800.0],["2025-04-10",218.341,223.9415,216.4971,222.1074,2377300.0],["2025-04-11",219.8907,225.9816,219.3611,224.9812,1920900.0],["2025-04-14",226.8349,228.6789,225.5501,227.8452,1316800.0],["2025-04-15",228.9045,229.4047,226.6682,227.0409,1323800.0],["2025-04-16",228.1591,228.6593,224.0788,225.1676,1795200.0],["2025-04-17",225.452,228.1002,224.8929,226.4819,1372300.0],["2025-04-21",226.3543,226.7957,219.9888,223.2059,1447500.0],["2025-04-22",223.8729,227.4529,223.2255,225.5501,1868900.0],["2025-04-23",226.0307,226.5701,222.1564,224.2456,1797200.0],["2025-04-24",225.246,225.246,221.0089,223.1078,1869900.0],["2025-04-25",225.0694,225.2656,220.6852,223.9317,2115700.0],["2025-04-28",224.8243,225.0106,222.127,224.6869,2357000.0],["2025-04-29",219.7044,225.5206,216.4676,224.4123,2250100.0],["2025-04-30",224.6085,229.3753,222.5095,228.8849,1955000.0],["2025-05-01",227.5607,230.1011,225.2558,228.9241,1546700.0],["2025-05-02",231.3075,231.4644,228.0413,229.4537,1227900.0],["2025-05-05",229.3557,231.1211,227.6,230.2874,1031500.0],["2025-05-06",228.2081,231.2192,228.2081,229.5813,1231700.0],["2025-05-07",229.1693,231.7685,229.1497,230.9936,1663700.0],["2025-05-08",231.8469,232.8278,228.3748,228.6593,1845600.0],["2025-05-09",228.0511,229.4832,226.8055,228.2865,1484200.0],["2025-05-12",227.5607,227.6392,217.7623,221.2442,2976300.0],["2025-05-13",220.6852,221.0971,217.4092,218.1154,2787500.0],["2025-05-14",218.9099,218.9099,215.5457,218.2037,2175900.0],["2025-05-15",219.9201,223.7846,219.4297,223.6473,1762600.0],["2025-05-16",223.6571,225.501,222.9999,225.4618,1639100.0],["2025-05-19",225.0106,227.7667,225.0106,227.5019,1203700.0],["2025-05-20",227.7569,229.8166,227.7569,229.4047,1901900.0],["2025-05-21",229.6009,230.9446,228.8849,229.6205,1864400.0],["2025-05-22",229.0222,230.3267,227.2665,228.8456,1755200.0],["2025-05-23",231.4742,232.7885,228.5416,232.2687,1503100.0],["2025-05-27",232.2687,233.6222,231.9646,233.4653,1791400.0],["2025-05-28",233.328,233.7792,232.2589,232.6022,1855800.0],["2025-05-29",231.3761,233.4261,230.6994,233.2005,1257400.0],["2025-05-30",233.789,237.0453,233.0043,236.3489,2440000.0],["2025-06-02",234.4952,237.4573,233.9263,237.4573,1774900.0],["2025-06-03",236.5157,237.928,234.3382,235.5839,1764400.0],["2025-06-04",235.3975,235.8389,234.0244,234.3088,1193600.0],["2025-06-05",234.3088,234.7306,232.916,234.0636,1040600.0],["2025-06-06",234.2358,235.3382,232.3461,232.602,1181900.0],["2025-06-09",232.3068,232.3068,226.864,230.299,1306800.0],["2025-06-10",230.3777,231.3225,229.0293,230.299,1321500.0],["2025-06-11",230.2694,231.1946,227.6907,230.5942,1408600.0],["2025-06-12",231.1159,233.4091,230.6631,233.4091,1086100.0],["2025-06-13",233.2122,235.8204,232.1591,232.7693,1414100.0],["2025-06-16",233.0449,234.1669,230.5844,230.9584,1024500.0],["2025-06-17",230.604,231.5587,229.1966,230.604,872500.0],["2025-06-18",231.293,231.293,228.921,229.5411,1076400.0],["2025-06-20",229.8167,231.2044,227.4939,228.2813,2583500.0],["2025-06-23",228.2419,231.1355,228.0746,231.0076,1605700.0],["2025-06-24",231.3028,231.9721,228.5667,230.4466,1576700.0],["2025-06-25",230.3088,230.5844,224.118,224.9743,2167000.0],["2025-06-26",226.2439,226.2439,222.4743,223.1436,2111200.0],["2025-06-27",223.4389,225.8601,222.8779,224.6593,2896000.0],["2025-06-30",224.7577,225.6632,223.3798,225.2105,1752300.0],["2025-07-01",224.9152,226.5786,223.3306,225.1908,1573800.0],["2025-07-02",223.9901,225.1416,218.6457,219.8661,2283300.0],["2025-07-03",220.9685,223.7243,219.5512,223.5176,1526000.0],["2025-07-07",223.4684,224.1967,221.7657,223.3405,1516500.0],["2025-07-08",222.2381,223.2519,220.8897,221.3228,2119900.0],["2025-07-09",221.0079,223.0846,219.689,222.1889,1860700.0],["2025-07-10",222.2578,223.4979,220.6141,222.0905,1596400.0],["2025-07-11",221.8838,222.9271,220.4173,222.4448,1696900.0],["2025-07-14",221.7657,225.8798,221.7657,225.6829,1796600.0],["2025-07-15",225.3877,225.5156,222.1988,222.2775,1188900.0],["2025-07-16",221.7559,222.3464,219.8661,222.2972,1276500.0],["2025-07-17",222.0019,222.5924,219.876,222.1397,1403300.0],["2025-07-18",222.2578,224.7479,222.2578,223.7342,1996400.0],["2025-07-21",222.6712,224.0786,221.6476,221.746,1176900.0],["2025-07-22",222.12,224.6003,221.5098,223.5078,1130400.0],["2025-07-23",223.1436,224.8168,222.2381,224.5215,1278100.0],["2025-07-24",223.5964,227.0411,223.5964,226.9723,1558900.0],["2025-07-25",227.1789,228.0254,225.3286,226.0471,1126300.0],["2025-07-28",225.3876,226.3325,223.616,224.305,1722800.0],["2025-07-29",225.8994,236.598,225.8994,231.8442,3653600.0],["2025-07-30",231.293,233.2615,228.6356,228.8423,2138700.0],["2025-07-31",228.8029,229.5214,224.9841,225.5451,1798400.0],["2025-08-01",227.2183,228.3009,224.2066,225.2695,1389500.0],["2025-08-04",224.4034,227.2085,224.4034,226.9034,1408800.0],["2025-08-05",226.175,227.8581,225.8502,226.1553,1383300.0],["2025-08-06",226.6081,229.0293,225.3581,227.9466,1069200.0],["2025-08-07",227.986,229.61,227.553,229.5411,1045300.0],["2025-08-08",229.6887,231.7359,229.108,231.3816,1088500.0],["2025-08-11",232.2871,233.5272,231.4308,233.3599,1705200.0],["2025-08-12",233.4878,233.4878,228.6553,229.3049,1137700.0],["2025-08-13",229.0785,230.0529,225.4172,226.2734,2095900.0],["2025-08-14",226.4408,226.4506,218.9508,222.5826,3253000.0],["2025-08-15",222.248,223.9999,221.6378,223.2322,3371200.0],["2025-08-18",223.8424,224.059,220.3386,220.6634,3443800.0],["2025-08-19",220.9193,225.6042,220.9193,224.8857,1530400.0],["2025-08-20",226.6179,228.9112,225.9585,226.4014,1868300.0],["2025-08-21",226.6376,226.6376,225.1514,225.988,958900.0],["2025-08-22",226.0471,227.7498,223.2027,223.4389,1331600.0],["2025-08-25",223.803,224.3837,220.0236,220.5059,1101700.0],["2025-08-26",220.9389,222.0216,220.1417,221.6968,1466800.0],["2025-08-27",221.5984,222.5925,221.3326,222.2677,1026100.0],["2025-08-28",222.1397,222.1397,219.7973,221.0374,1000900.0],["2025-08-29",221.1063,223.242,221.1063,222.8188,1527600.0],["2025-09-02",222.8484,223.2716,220.2008,222.1692,2548900.0],["2025-09-03",221.4409,222.7007,219.4232,220.87,1636400.0],["2025-09-04",221.0374,222.6712,220.5748,221.4015,1517300.0],["2025-09-05",220.998,221.3031,215.2108,216.5887,2113100.0],["2025-09-08",216.5395,217.13,214.4332,215.5946,1509200.0],["2025-09-09",215.2895,215.9096,213.6754,215.7029,1520200.0],["2025-09-10",214.9155,215.8899,213.4096,214.2561,1183400.0],["2025-09-11",214.1478,217.3071,212.0514,217.0217,1840900.0],["2025-09-12",217.1057,218.0047,214.9323,215.525,1087200.0],["2025-09-15",215.9696,216.4339,213.401,213.5196,1299500.0],["2025-09-16",213.5294,213.9147,211.1288,211.2967,2126500.0],["2025-09-17",211.9092,214.5272,211.4153,213.0552,1375500.0],["2025-09-18",212.2649,214.3395,211.6721,213.3121,1142500.0],["2025-09-19",214.3296,215.0409,213.3911,213.7863,2837700.0],["2025-09-22",213.9147,214.873,213.0651,214.3692,1423900.0],["2025-09-23",213.806,215.7226,212.6008,215.5942,1480300.0],["2025-09-24",215.2879,217.7083,214.2802,216.7698,1557900.0],["2025-09-25",217.7973,218.9432,214.5173,214.5371,1900900.0],["2025-09-26",215.5151,218.0245,214.9323,216.0486,1413700.0],["2025-09-29",216.2166,217.1551,214.9619,216.7797,1073300.0],["2025-09-30",216.2067,218.9037,216.1573,218.1628,1814700.0],["2025-10-01",217.7182,218.5777,215.5448,217.2144,1582900.0],["2025-10-02",216.3351,216.4043,213.9641,214.2901,1810400.0],["2025-10-03",213.8851,218.3406,213.4306,217.1057,1176600.0],["2025-10-06",216.6216,217.3428,214.3988,215.0607,1116700.0],["2025-10-07",215.0113,215.6238,213.5393,214.9323,1062100.0],["2025-10-08",214.952,217.9059,214.4581,217.323,1268900.0],["2025-10-09",216.7698,217.3033,213.8357,214.9026,1318500.0],["2025-10-10",215.2188,217.5799,213.8258,216.6019,1566600.0],["2025-10-13",214.8434,216.1474,213.9048,214.4679,1177600.0],["2025-10-14",214.8335,216.5525,214.1815,215.4756,1379300.0],["2025-10-15",214.9718,215.1398,210.4274,211.109,1709600.0],["2025-10-16",210.9213,211.5536,209.1529,210.7138,1195200.0],["2025-10-17",211.5437,213.5097,211.0596,212.8774,1152500.0],["2025-10-20",213.2429,213.6776,211.6228,212.7984,941200.0],["2025-10-21",212.5514,213.806,212.008,212.2945,1036200.0],["2025-10-22",212.8478,216.4438,212.0871,213.8456,1469900.0],["2025-10-23",215.2484,215.2484,211.4251,213.4998,1498100.0],["2025-10-24",214.4285,214.626,211.682,212.0673,1850400.0],["2025-10-27",212.6798,212.6798,210.3977,211.1881,2753000.0],["2025-10-28",196.5767,206.2781,194.8676,201.7633,3979400.0],["2025-10-29",201.3286,201.3286,194.6404,195.1442,3665300.0],["2025-10-30",195.6085,198.9872,195.0553,198.1475,2693100.0],["2025-10-31",197.6832,198.5723,196.3495,197.3572,2420900.0],["2025-11-03",196.5964,196.9422,191.7655,194.3934,2259700.0],["2025-11-04",196.5075,198.3747,195.0751,198.2561,2506800.0],["2025-11-05",197.9005,199.7578,197.8511,198.1179,2054000.0],["2025-11-06",197.7523,199.2342,196.221,197.209,1811100.0],["2025-11-07",198.3747,199.8566,197.4461,199.4812,1668200.0],["2025-11-10",198.1277,198.7304,195.0849,198.0487,2175300.0],["2025-11-11",199.2046,201.2496,198.5921,200.8149,1510300.0],["2025-11-12",201.4965,203.4329,200.8939,201.3385,1666400.0],["2025-11-13",201.5361,204.9345,201.1014,202.0399,2631600.0],["2025-11-14",203.6206,208.3725,202.4351,206.6436,3446100.0],["2025-11-17",206.5448,207.1079,204.9839,205.4581,1876800.0],["2025-11-18",206.2386,209.064,204.9938,208.7479,2459600.0],["2025-11-19",209.3209,214.4482,209.0443,213.0552,4459000.0],["2025-11-20",211.4153,215.0409,211.4153,214.1815,2880300.0],["2025-11-21",214.2605,215.7523,212.0278,214.0036,2475100.0],["2025-11-24",213.5887,213.5887,209.153,209.2814,2599200.0],["2025-11-25",210.9213,214.0333,209.9235,213.6183,1632100.0],["2025-11-26",214.1913,215.4954,213.2232,214.7248,1811300.0],["2025-11-28",214.0333,215.6831,213.3911,215.2385,779700.0],["2025-12-01",215.3077,216.8291,212.828,213.322,2809900.0],["2025-12-02",213.5393,214.1518,210.9312,211.9487,1886400.0],["2025-12-03",212.3637,214.8928,212.0278,213.5393,1615500.0],["2025-12-04",213.6875,214.1024,210.6842,211.603,2403100.0],["2025-12-05",211.3104,213.6113,211.1517,211.8162,1277300.0],["2025-12-08",211.0625,211.4889,208.2658,208.4939,1709900.0],["2025-12-09",209.0691,210.4972,207.3335,207.5815,1808400.0],["2025-12-10",206.7583,208.236,206.0244,207.4228,2474900.0],["2025-12-11",208.5335,211.5088,208.1765,210.2988,2512300.0],["2025-12-12",211.7071,214.9997,210.9038,213.8294,2572700.0],["2025-12-15",213.4427,216.8047,212.7683,216.5171,2013300.0],["2025-12-16",218.1237,218.7683,216.5964,217.0923,1591500.0],["2025-12-17",216.1997,218.7485,216.0212,217.9551,1628700.0],["2025-12-18",216.7452,218.7088,216.1204,216.5171,1476800.0],["2025-12-19",216.5071,216.6261,214.4939,214.5534,4209800.0],["2025-12-22",213.6807,217.9848,212.2327,217.846,1575500.0],["2025-12-23",217.8063,218.7187,217.241,218.5204,915200.0],["2025-12-24",219.284,219.9882,218.8179,219.532,460900.0],["2025-12-26",219.4625,220.3353,218.3022,219.2741,503300.0],["2025-12-29",219.5617,221.1584,219.4526,220.4543,1187500.0],["2025-12-30",219.6014,220.9601,219.2642,220.2857,995200.0],["2025-12-31",220.246,220.6625,217.7468,217.8956,1035600.0],["2026-01-02",217.5286,217.5683,215.2774,216.5964,1827700.0],["2026-01-05",216.0113,217.8757,213.2939,217.6278,2180300.0],["2026-01-06",216.7749,219.0758,214.722,217.2708,1818700.0],["2026-01-07",218.1336,218.5105,214.117,214.1865,1804000.0],["2026-01-08",213.3237,217.36,213.3237,216.0609,1800300.0],["2026-01-09",217.7865,220.4344,217.122,219.0857,1992300.0],["2026-01-12",219.6113,219.6113,216.5071,216.765,2019100.0],["2026-01-13",216.527,216.9732,213.0658,214.3947,1765100.0],["2026-01-14",213.6708,216.9931,213.6708,216.9832,1839500.0],["2026-01-15",216.6559,218.1237,214.2559,218.0443,1650200.0],["2026-01-16",217.1915,219.5915,216.9336,219.403,1885500.0],["2026-01-20",219.3534,220.5633,216.646,219.4724,1900300.0],["2026-01-21",219.6708,224.6989,219.2344,224.6196,3847400.0],["2026-01-22",224.6097,227.7138,224.5502,227.1089,2766000.0],["2026-01-23",227.1981,227.9717,225.6113,227.337,1659300.0],["2026-01-26",227.5551,229.251,226.2659,228.3485,2106000.0],["2026-01-27",227.3865,229.5386,226.1568,229.4295,2310000.0],["2026-01-28",227.9816,230.7981,226.613,229.6874,3086700.0],["2026-01-29",226.732,230.0642,219.0162,221.2873,4107000.0],["2026-01-30",220.8609,221.0295,216.3286,220.4047,2878000.0],["2026-02-02",220.9402,221.4361,218.8377,221.3171,2157700.0],["2026-02-03",219.8394,225.1948,219.403,223.2312,2683600.0],["2026-02-04",223.6378,227.8725,221.7336,224.5601,2357500.0],["2026-02-05",226.3849,227.8626,223.727,224.7287,2178900.0],["2026-02-06",225.2642,228.2196,223.7171,224.9171,2239300.0],["2026-02-09",224.1336,228.7849,223.4989,228.5965,2276400.0],["2026-02-10",227.5452,231.5717,227.1089,229.8064,2042100.0],["2026-02-11",229.5089,234.1502,229.3105,232.7221,1946800.0],["2026-02-12",233.0395,234.4973,228.3882,229.1022,2803900.0],["2026-02-13",229.1221,234.5568,228.2097,232.5833,3085100.0],["2026-02-17",231.5519,236.5899,231.0064,233.2775,3053500.0],["2026-02-18",233.2775,233.2973,229.2213,232.1271,1694300.0],["2026-02-19",233.5552,236.4908,231.0957,231.4924,2343300.0],["2026-02-20",231.7502,232.1172,227.8229,228.4081,2389000.0],["2026-02-23",227.6345,229.9155,227.5056,228.656,2157100.0],["2026-02-24",228.8246,232.2957,227.4659,227.6841,2641500.0],["2026-02-25",227.327,227.9915,225.1948,226.2163,2229900.0],["2026-02-26",227.7733,232.0477,225.6708,231.9684,2455400.0],["2026-02-27",233.942,239.2379,233.2478,238.8511,2612800.0],["2026-03-02",239.8329,242.59,238.3453,241.0627,2501400.0],["2026-03-03",240.5172,242.8577,236.2527,241.4296,2151800.0],["2026-03-04",239.7635,242.4908,238.5139,241.9354,2412800.0],["2026-03-05",240.6263,244.4148,238.5635,244.0577,3800100.0],["2026-03-06",243.0462,246.0809,242.471,244.0181,3527900.0],["2026-03-09",241.3602,245.9321,240.7354,244.4743,3292700.0],["2026-03-10",242.5998,242.6197,232.7717,233.5948,2660100.0],["2026-03-11",233.2279,235.4395,232.1172,234.5469,1631100.0],["2026-03-12",234.2296,240.2395,233.3073,236.6395,2579700.0],["2026-03-13",237.6302,239.6315,236.0371,237.5008,2240700.0],["2026-03-16",237.7895,238.596,234.9817,235.9375,2160200.0],["2026-03-17",237.6103,238.4068,234.7029,235.0315,1438500.0],["2026-03-18",234.0657,236.306,232.7314,232.7812,1226200.0],["2026-03-19",233.6475,235.9774,232.6119,232.821,1770900.0],["2026-03-20",233.1795,233.9761,229.0872,230.2422,2526600.0],["2026-03-23",230.9989,231.1782,226.4885,226.5482,2043600.0],["2026-03-24",225.3036,228.3305,223.1928,223.9694,1775800.0],["2026-03-25",223.7504,224.6067,218.1546,223.8798,1919500.0],["2026-03-26",223.4218,226.9863,222.7447,225.5326,1701900.0],["2026-03-27",226.4287,227.7032,224.0291,224.0889,1786300.0],["2026-03-30",225.3833,231.1881,224.0292,228.9678,1514300.0],["2026-03-31",229.0673,229.605,226.4088,228.7985,1769500.0],["2026-04-01",229.2963,231.4868,227.7431,230.0033,2034800.0],["2026-04-02",231.4669,235.1012,230.76,234.4042,1335200.0],["2026-04-06",233.3687,234.215,231.8752,232.7912,1066900.0],["2026-04-07",233.2193,234.7128,231.4968,232.3033,1380700.0],["2026-04-08",229.5054,230.6206,224.0291,230.4314,2494400.0],["2026-04-09",230.7799,233.3886,229.8738,232.0942,1605700.0],["2026-04-10",230.8795,232.3033,227.1257,228.4599,1375600.0],["2026-04-13",229.2366,230.0232,227.1954,230.0033,2313600.0],["2026-04-14",229.7245,230.7401,224.527,226.1101,2446100.0],["2026-04-15",225.5227,226.5881,222.9439,223.9594,2269000.0],["2026-04-16",225.5227,227.1954,222.3564,223.1131,2129900.0],["2026-04-17",222.7945,223.2326,220.5542,222.9837,2389800.0],["2026-04-20",222.5954,224.6365,222.1971,223.2127,1581900.0],["2026-04-21",223.0335,223.4616,221.5499,222.456,1938400.0],["2026-04-22",222.685,224.6564,221.8984,222.9638,1760900.0],["2026-04-23",224.9253,232.4626,224.4374,231.7955,2506300.0],["2026-04-24",231.8154,233.4882,227.8128,228.5396,1491400.0],["2026-04-27",227.982,229.376,224.7361,225.224,1748700.0],["2026-04-28",227.8824,228.5197,225.2339,226.369,2361800.0],["2026-04-29",225.0049,229.9336,222.207,229.3162,2645100.0],["2026-04-30",229.9136,233.9462,229.7543,231.5466,3191100.0],["2026-05-01",233.5379,234.6033,227.3049,227.7829,1347000.0],["2026-05-04",226.1201,228.8284,224.6465,226.8669,1404700.0],["2026-05-05",226.13,226.4586,222.7945,223.5213,1670000.0],["2026-05-06",222.1274,222.7746,219.0607,219.5685,1723300.0],["2026-05-07",219.0507,221.3906,218.2442,220.4945,1616600.0],["2026-05-08",219.917,220.7235,214.0424,214.4407,2630700.0],["2026-05-11",214.5204,214.8589,211.2346,213.1861,2122600.0],["2026-05-12",215.058,219.0009,213.9628,216.7109,1848800.0],["2026-05-13",214.0723,215.8147,212.3697,215.5061,2173000.0],["2026-05-14",216.7407,218.4035,216.0637,217.8758,3436200.0],["2026-05-15",220.4745,221.1715,218.3438,218.8715,2192800.0],["2026-05-18",218.2542,222.8045,218.1247,221.7689,2697000.0],["2026-05-19",223.1828,226.7075,220.9027,221.3806,2550400.0],["2026-05-20",219.5087,220.9126,218.1646,218.6425,1841400.0],["2026-05-21",218.065,218.4135,215.0879,216.8104,1698100.0],["2026-05-22",216.6113,217.5671,214.9684,216.9598,1908900.0],["2026-05-26",215.8645,217.3083,214.371,214.5502,2046400.0],["2026-05-27",213.9727,216.0637,212.6783,214.6597,2266400.0],["2026-05-28",215.0779,217.4477,213.1861,213.4749,2139300.0],["2026-05-29",212.758,213.674,210.3484,210.5476,3933300.0],["2026-06-01",210.4779,213.7437,210.458,211.593,1743200.0],["2026-06-02",210.8861,212.1705,209.2133,211.0155,1529500.0],["2026-06-03",210.5675,217.1589,210.2887,217.0594,2387100.0],["2026-06-04",220.1758,220.5442,216.5615,218.065,2733900.0],["2026-06-05",219.34,222.42,219.34,220.4,2239000.0],["2026-06-08",218.9,220.9,215.87,216.14,1694400.0],["2026-06-09",216.05,222.2,215.51,221.3,2025100.0],["2026-06-10",222.95,225.2,220.23,224.28,2325100.0],["2026-06-11",224.99,225.81,218.68,218.79,1782600.0],["2026-06-12",218.75,220.52,218.03,219.45,3062100.0],["2026-06-15",216.03,218.16,215.56,216.94,2570900.0],["2026-06-16",216.92,219.52,216.02,218.59,2547100.0],["2026-06-17",216.64,218.75,214.86,215.85,1774900.0],["2026-06-18",216.32,216.94,212.22,214.6,3620600.0],["2026-06-22",213.15,215.1,212.81,213.31,1715900.0],["2026-06-23",216.97,219.04,214.0,218.84,2109200.0],["2026-06-24",219.55,225.5,219.11,223.26,2834200.0],["2026-06-25",221.11,225.25,219.17,223.08,1819800.0],["2026-06-26",224.78,227.9,224.64,225.53,7935400.0],["2026-06-29",225.78,227.0,222.1,223.37,1980900.0],["2026-06-30",222.96,223.91,221.0,222.88,1632100.0],["2026-07-01",223.99,225.64,223.3,224.08,1572200.0],["2026-07-02",225.55,230.65,223.36,230.4,2092800.0],["2026-07-06",229.96,230,226.225,228.98,1536873.246888],["2026-07-07",233.89,238.2,231.6802,237.21,2284608.145195],["2026-07-08",236.73,237.745,233.685,233.94,2131447.67142],["2026-07-09",231.26,233.77,230.05,231.67,1649303.196822],["2026-07-10",232.22,233.62,230.9,233.33,1033863.229896],["2026-07-13",234.44,237.49,234.0901,236.71,1313098.937537],["2026-07-14",233.72,236.15,231.01,234.27,1383667.105723],["2026-07-15",233.5,236.92,232.25,232.8,1607347.422789],["2026-07-16",236.02,243.04,234.3401,242.25,1936612.568469],["2026-07-17",244.745,247.145,236.935,239.31,2159083.5195],["2026-07-20",238.87,240.86,237.0002,239.05,1315297.032637],["2026-07-21",235.03,235.93,232.8,233.18,2012112.031306],["2026-07-22",235.17,236.76,233.41,236.38,1577241.318451],["2026-07-23",236.66,239.49,235.0001,237.27,1436866.297877],["2026-07-24",237.52,239.3,236.625,238.75,1301811.533757],["2026-07-27",238.1,241.127,237.665,237.9,1446891.521904],["2026-07-28",242.21,243.6095,238.795,239.41,2076253.323374],["2026-07-29",236.69,242.88,235.7502,236.6,2761706.731288],["2026-07-30",230.02,231.105,225.15,226.33,2933788.360159],["2026-07-31",225.85,228.45,224,226.55,2188375.521348],["2026-08-03",227.02,228.07,223.83,226.43,2212947.620262],["2026-08-04",224.89,226.05,222.16,225.25,3077899.763733],["2026-08-05",226.05,226.44,222.42,224.31,2126129.733225],["2026-08-06",226.94,229.33,222.77,229.01,2818840.565532],["2026-08-07",227.38,231.5625,226.7001,227.68,1684607.115709],["2026-08-10",227.18,227.886,225.5647,226.615,357668.434756],["2026-08-11",225.68,228.98,225.68,226.85,1308265.788404],["2026-08-12",225.05,228.39,223.46,226.32,1371373.383874],["2026-08-13",227.59,228.37,224.15,224.21,2253761.634746],["2026-08-14",225.31,225.93,223.7,224.55,1524766.069713]]}