{"t":"XRAY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1987-08-12",0.5049,0.5286,0.5049,0.5049,783600.0],["1987-08-13",0.5443,0.5601,0.5443,0.5443,543600.0],["1987-08-14",0.5443,0.5601,0.5443,0.5443,348000.0],["1987-08-17",0.5522,0.5759,0.5522,0.5522,90000.0],["1987-08-18",0.5522,0.568,0.5364,0.5364,415200.0],["1987-08-19",0.5364,0.5522,0.5207,0.5207,158400.0],["1987-08-20",0.5207,0.5522,0.5207,0.5207,76800.0],["1987-08-21",0.5207,0.5443,0.5207,0.5207,44400.0],["1987-08-24",0.5286,0.5443,0.5286,0.5286,26400.0],["1987-08-25",0.5286,0.5443,0.5286,0.5286,33600.0],["1987-08-26",0.5286,0.5443,0.5286,0.5286,62400.0],["1987-08-27",0.5286,0.5443,0.5286,0.5286,26400.0],["1987-08-28",0.5286,0.5443,0.5286,0.5286,49200.0],["1987-08-31",0.5286,0.5443,0.5286,0.5286,60000.0],["1987-09-01",0.5286,0.5443,0.5286,0.5286,230400.0],["1987-09-02",0.5286,0.5443,0.5286,0.5286,181200.0],["1987-09-03",0.5286,0.5443,0.5286,0.5286,44400.0],["1987-09-04",0.5286,0.5443,0.5286,0.5286,79200.0],["1987-09-08",0.5286,0.5364,0.497,0.497,26400.0],["1987-09-09",0.497,0.5364,0.497,0.497,20400.0],["1987-09-10",0.497,0.5286,0.497,0.497,4800.0],["1987-09-11",0.497,0.5286,0.497,0.497,12000.0],["1987-09-14",0.497,0.5286,0.497,0.497,34800.0],["1987-09-15",0.5049,0.5286,0.5049,0.5049,13200.0],["1987-09-16",0.5049,0.5286,0.5049,0.5049,9600.0],["1987-09-17",0.5049,0.5364,0.5049,0.5049,20400.0],["1987-09-18",0.5049,0.5049,0.5049,0.5049,0.0],["1987-09-21",0.5049,0.5049,0.5049,0.5049,0.0],["1987-09-22",0.5049,0.5286,0.497,0.497,2400.0],["1987-09-23",0.497,0.5286,0.4891,0.4891,9600.0],["1987-09-24",0.497,0.5286,0.497,0.497,24000.0],["1987-09-25",0.497,0.5286,0.497,0.497,2400.0],["1987-09-28",0.497,0.5286,0.497,0.497,12000.0],["1987-09-29",0.497,0.5286,0.497,0.497,9600.0],["1987-09-30",0.497,0.5286,0.497,0.497,3600.0],["1987-10-01",0.5049,0.5286,0.5049,0.5049,51600.0],["1987-10-02",0.5049,0.5207,0.5049,0.5049,30000.0],["1987-10-05",0.5049,0.5286,0.5049,0.5049,46800.0],["1987-10-06",0.5049,0.5286,0.5049,0.5286,14400.0],["1987-10-07",0.5286,0.5286,0.5128,0.5128,8400.0],["1987-10-08",0.5128,0.5128,0.5128,0.5128,15600.0],["1987-10-09",0.5286,0.5522,0.5286,0.5286,62400.0],["1987-10-12",0.5286,0.5364,0.5286,0.5364,32400.0],["1987-10-13",0.5364,0.568,0.5364,0.568,247200.0],["1987-10-14",0.5522,0.5522,0.5364,0.5364,57600.0],["1987-10-15",0.5364,0.5601,0.5364,0.5364,94800.0],["1987-10-16",0.5364,0.5838,0.5364,0.5364,78000.0],["1987-10-19",0.5364,0.5443,0.5364,0.5364,81600.0],["1987-10-20",0.5364,0.568,0.4733,0.5522,508800.0],["1987-10-21",0.5522,0.5522,0.5049,0.5522,91200.0],["1987-10-22",0.5364,0.5364,0.4891,0.5364,76800.0],["1987-10-23",0.5364,0.5364,0.4891,0.4891,27600.0],["1987-10-26",0.4891,0.5207,0.4576,0.4576,43200.0],["1987-10-27",0.4576,0.5049,0.426,0.426,57600.0],["1987-10-28",0.4418,0.4418,0.4418,0.4418,2400.0],["1987-10-29",0.4418,0.4418,0.3787,0.4418,24000.0],["1987-10-30",0.4418,0.4418,0.4418,0.4418,45600.0],["1987-11-02",0.4418,0.4418,0.4418,0.4418,1200.0],["1987-11-03",0.4418,0.4418,0.3944,0.3944,20400.0],["1987-11-04",0.3944,0.3944,0.3944,0.3944,0.0],["1987-11-05",0.3944,0.3944,0.3944,0.3944,38400.0],["1987-11-06",0.3944,0.4576,0.3944,0.4102,109200.0],["1987-11-09",0.4102,0.4576,0.4102,0.4576,84000.0],["1987-11-10",0.4102,0.4102,0.3944,0.3944,14400.0],["1987-11-11",0.3944,0.3944,0.3944,0.3944,0.0],["1987-11-12",0.3944,0.4102,0.3471,0.4102,63600.0],["1987-11-13",0.4102,0.4102,0.4102,0.4102,13200.0],["1987-11-16",0.3471,0.3471,0.3471,0.3471,7200.0],["1987-11-17",0.4102,0.4102,0.4102,0.4102,4800.0],["1987-11-18",0.4102,0.4102,0.4102,0.4102,1200.0],["1987-11-19",0.4102,0.4102,0.3629,0.3629,91200.0],["1987-11-20",0.4102,0.4102,0.4102,0.4102,13200.0],["1987-11-23",0.4102,0.4102,0.3787,0.3944,178800.0],["1987-11-24",0.3944,0.3944,0.3944,0.3944,0.0],["1987-11-25",0.4102,0.4418,0.4102,0.4418,92400.0],["1987-11-27",0.426,0.426,0.426,0.426,2400.0],["1987-11-30",0.426,0.426,0.426,0.426,0.0],["1987-12-01",0.4418,0.4418,0.4418,0.4418,3600.0],["1987-12-02",0.4418,0.4418,0.3944,0.4418,15600.0],["1987-12-03",0.4418,0.4418,0.4102,0.4418,21600.0],["1987-12-04",0.4102,0.4102,0.4102,0.4102,1200.0],["1987-12-07",0.4418,0.4418,0.4418,0.4418,2400.0],["1987-12-08",0.4339,0.4339,0.4102,0.4102,33600.0],["1987-12-09",0.4102,0.4418,0.4102,0.4102,31200.0],["1987-12-10",0.4102,0.4102,0.4102,0.4102,3600.0],["1987-12-11",0.4418,0.4418,0.4418,0.4418,3600.0],["1987-12-14",0.4418,0.4418,0.4102,0.4102,27600.0],["1987-12-15",0.4418,0.4418,0.4418,0.4418,3600.0],["1987-12-16",0.4418,0.4418,0.4418,0.4418,0.0],["1987-12-17",0.4418,0.4576,0.4418,0.4576,30000.0],["1987-12-18",0.4576,0.4576,0.4576,0.4576,0.0],["1987-12-21",0.4576,0.4576,0.4102,0.4418,109200.0],["1987-12-22",0.4181,0.4181,0.4181,0.4181,24000.0],["1987-12-23",0.4181,0.4576,0.4102,0.4576,8400.0],["1987-12-24",0.4576,0.4576,0.4418,0.4576,32400.0],["1987-12-28",0.4576,0.4576,0.4576,0.4576,0.0],["1987-12-29",0.4576,0.4576,0.4576,0.4576,1200.0],["1987-12-30",0.4576,0.4576,0.4102,0.4102,26400.0],["1987-12-31",0.4102,0.4576,0.4102,0.4576,49200.0],["1988-01-04",0.4576,0.4576,0.4181,0.4339,18000.0],["1988-01-05",0.4576,0.4576,0.4576,0.4576,1200.0],["1988-01-06",0.4576,0.4576,0.4576,0.4576,0.0],["1988-01-07",0.4497,0.4497,0.4497,0.4497,12000.0],["1988-01-08",0.4576,0.4576,0.4576,0.4576,2400.0],["1988-01-11",0.4576,0.4576,0.4576,0.4576,0.0],["1988-01-12",0.4576,0.4576,0.4576,0.4576,0.0],["1988-01-13",0.4497,0.4497,0.4102,0.4497,30000.0],["1988-01-14",0.4497,0.4497,0.4497,0.4497,0.0],["1988-01-15",0.4497,0.4497,0.4497,0.4497,0.0],["1988-01-18",0.4576,0.4733,0.4576,0.4733,12000.0],["1988-01-19",0.4733,0.497,0.4733,0.497,24000.0],["1988-01-20",0.5049,0.5049,0.5049,0.5049,3600.0],["1988-01-21",0.4733,0.4733,0.4733,0.4733,2400.0],["1988-01-22",0.5049,0.5049,0.5049,0.5049,3600.0],["1988-01-25",0.5049,0.5049,0.5049,0.5049,3600.0],["1988-01-26",0.4576,0.4576,0.4576,0.4576,3600.0],["1988-01-27",0.5049,0.5049,0.5049,0.5049,3600.0],["1988-01-28",0.5049,0.5049,0.5049,0.5049,0.0],["1988-01-29",0.4576,0.4576,0.4576,0.4576,1200.0],["1988-02-01",0.4576,0.4576,0.4576,0.4576,0.0],["1988-02-02",0.4733,0.4733,0.4733,0.4733,7200.0],["1988-02-03",0.4733,0.4733,0.4733,0.4733,0.0],["1988-02-04",0.4891,0.5207,0.4891,0.5049,28800.0],["1988-02-05",0.5049,0.5364,0.4891,0.5207,40800.0],["1988-02-08",0.5207,0.5522,0.5049,0.5049,68400.0],["1988-02-09",0.5364,0.5364,0.5364,0.5364,4800.0],["1988-02-10",0.5364,0.5364,0.5049,0.5049,8400.0],["1988-02-11",0.4891,0.4891,0.4891,0.4891,16800.0],["1988-02-12",0.5049,0.5364,0.5049,0.5364,3600.0],["1988-02-16",0.4891,0.4891,0.4891,0.4891,12000.0],["1988-02-17",0.4891,0.5207,0.4891,0.4891,14400.0],["1988-02-18",0.4891,0.5364,0.4891,0.4891,142800.0],["1988-02-19",0.497,0.5364,0.497,0.497,114000.0],["1988-02-22",0.497,0.5049,0.4891,0.5049,26400.0],["1988-02-23",0.5049,0.5049,0.5049,0.5049,6000.0],["1988-02-24",0.5049,0.5207,0.5049,0.5207,32400.0],["1988-02-25",0.5207,0.5364,0.5049,0.5207,26400.0],["1988-02-26",0.5207,0.5364,0.4891,0.5364,43200.0],["1988-02-29",0.5364,0.5364,0.497,0.5128,7200.0],["1988-03-01",0.5128,0.5364,0.5049,0.5364,13200.0],["1988-03-02",0.5364,0.5364,0.5364,0.5364,0.0],["1988-03-03",0.5364,0.5364,0.5364,0.5364,0.0],["1988-03-04",0.5207,0.5207,0.4891,0.4891,39600.0],["1988-03-07",0.4891,0.5207,0.4891,0.4891,10800.0],["1988-03-08",0.4891,0.5128,0.4891,0.4891,3600.0],["1988-03-09",0.5049,0.5364,0.5049,0.5364,3600.0],["1988-03-10",0.5364,0.5364,0.5049,0.5364,15600.0],["1988-03-11",0.5364,0.5364,0.5049,0.5128,8400.0],["1988-03-14",0.5207,0.5207,0.5207,0.5207,6000.0],["1988-03-15",0.5049,0.5049,0.5049,0.5049,2400.0],["1988-03-16",0.5049,0.5364,0.5049,0.5049,90000.0],["1988-03-17",0.5049,0.5364,0.5049,0.5207,72000.0],["1988-03-18",0.5364,0.5364,0.5364,0.5364,12000.0],["1988-03-21",0.5364,0.5364,0.5364,0.5364,0.0],["1988-03-22",0.5364,0.5364,0.5049,0.5364,27600.0],["1988-03-23",0.5364,0.5364,0.5049,0.5049,27600.0],["1988-03-24",0.5207,0.5364,0.5207,0.5207,81600.0],["1988-03-25",0.5207,0.5207,0.5207,0.5207,0.0],["1988-03-28",0.5207,0.5364,0.5049,0.5364,24000.0],["1988-03-29",0.5364,0.5522,0.5207,0.5522,28800.0],["1988-03-30",0.5522,0.5522,0.5207,0.5207,37200.0],["1988-03-31",0.5207,0.5838,0.5207,0.5838,14400.0],["1988-04-04",0.5838,0.5838,0.568,0.5838,32400.0],["1988-04-05",0.5838,0.5838,0.5364,0.5364,4800.0],["1988-04-06",0.5838,0.5838,0.5838,0.5838,4800.0],["1988-04-07",0.5838,0.5838,0.5364,0.5364,57600.0],["1988-04-08",0.5838,0.5838,0.5838,0.5838,6000.0],["1988-04-11",0.5522,0.5522,0.5364,0.5522,84000.0],["1988-04-12",0.5522,0.5838,0.5364,0.5838,8400.0],["1988-04-13",0.5207,0.5207,0.5207,0.5207,4800.0],["1988-04-14",0.5207,0.5838,0.5207,0.568,22800.0],["1988-04-15",0.5364,0.5364,0.5207,0.5364,46800.0],["1988-04-18",0.5364,0.568,0.5128,0.5128,18000.0],["1988-04-19",0.5522,0.5522,0.5522,0.5522,6000.0],["1988-04-20",0.5522,0.5522,0.5207,0.5207,19200.0],["1988-04-21",0.5207,0.5207,0.5207,0.5207,0.0],["1988-04-22",0.4891,0.4891,0.4891,0.4891,3600.0],["1988-04-25",0.5364,0.5522,0.5364,0.5522,19200.0],["1988-04-26",0.5522,0.5522,0.5049,0.5522,6000.0],["1988-04-27",0.5049,0.5049,0.5049,0.5049,6000.0],["1988-04-28",0.5522,0.5522,0.5522,0.5522,27600.0],["1988-04-29",0.5522,0.5522,0.5049,0.5049,96000.0],["1988-05-02",0.5049,0.5522,0.5049,0.5049,40800.0],["1988-05-03",0.5049,0.5049,0.5049,0.5049,0.0],["1988-05-04",0.5522,0.5522,0.5522,0.5522,2400.0],["1988-05-05",0.5522,0.5522,0.5522,0.5522,0.0],["1988-05-06",0.5286,0.5286,0.5286,0.5286,4800.0],["1988-05-09",0.5286,0.5286,0.5286,0.5286,0.0],["1988-05-10",0.5522,0.5522,0.5522,0.5522,2400.0],["1988-05-11",0.5364,0.5364,0.5049,0.5364,25200.0],["1988-05-12",0.5364,0.5522,0.5049,0.5049,38400.0],["1988-05-13",0.5207,0.5522,0.5207,0.5522,46800.0],["1988-05-16",0.5522,0.5522,0.5049,0.5364,124800.0],["1988-05-17",0.5522,0.568,0.5522,0.568,7200.0],["1988-05-18",0.568,0.5838,0.5364,0.5364,24000.0],["1988-05-19",0.5601,0.5838,0.5601,0.5838,14400.0],["1988-05-20",0.5759,0.5759,0.5364,0.5364,18000.0],["1988-05-23",0.5364,0.5996,0.5364,0.5364,30000.0],["1988-05-24",0.5364,0.5364,0.5364,0.5364,0.0],["1988-05-25",0.5364,0.5364,0.5364,0.5364,0.0],["1988-05-26",0.5364,0.5364,0.5364,0.5364,10800.0],["1988-05-27",0.5364,0.5364,0.5364,0.5364,0.0],["1988-05-31",0.5364,0.5364,0.5364,0.5364,3600.0],["1988-06-01",0.5522,0.5996,0.5522,0.5996,14400.0],["1988-06-02",0.5601,0.5601,0.5522,0.5601,24000.0],["1988-06-03",0.5601,0.5601,0.5601,0.5601,0.0],["1988-06-06",0.5601,0.5996,0.5522,0.5996,4800.0],["1988-06-07",0.5838,0.5838,0.5522,0.5601,18000.0],["1988-06-08",0.5838,0.5838,0.5838,0.5838,12000.0],["1988-06-09",0.5838,0.5996,0.5522,0.5522,15600.0],["1988-06-10",0.5522,0.5522,0.5522,0.5522,0.0],["1988-06-13",0.5522,0.5838,0.5522,0.568,36000.0],["1988-06-14",0.568,0.5838,0.5522,0.5522,116400.0],["1988-06-15",0.5522,0.5996,0.5522,0.5996,69600.0],["1988-06-16",0.5996,0.5996,0.5522,0.5522,10800.0],["1988-06-17",0.5522,0.5522,0.5522,0.5522,3600.0],["1988-06-20",0.5522,0.5996,0.5522,0.568,14400.0],["1988-06-21",0.568,0.5996,0.5522,0.5522,9600.0],["1988-06-22",0.5522,0.5522,0.5522,0.5522,0.0],["1988-06-23",0.5522,0.5522,0.5522,0.5522,4800.0],["1988-06-24",0.5522,0.5838,0.5364,0.5364,19200.0],["1988-06-27",0.5364,0.568,0.5364,0.568,34800.0],["1988-06-28",0.5364,0.5364,0.5364,0.5364,4800.0],["1988-06-29",0.5364,0.5364,0.5364,0.5364,0.0],["1988-06-30",0.5364,0.5838,0.5364,0.5838,22800.0],["1988-07-01",0.5838,0.5838,0.5838,0.5838,1200.0],["1988-07-05",0.568,0.568,0.5364,0.568,19200.0],["1988-07-06",0.568,0.568,0.568,0.568,1200.0],["1988-07-07",0.5838,0.5838,0.5838,0.5838,1200.0],["1988-07-08",0.5838,0.5838,0.5838,0.5838,0.0],["1988-07-11",0.568,0.568,0.5364,0.5522,12000.0],["1988-07-12",0.5522,0.5838,0.5364,0.5838,37200.0],["1988-07-13",0.568,0.568,0.568,0.568,19200.0],["1988-07-14",0.568,0.5838,0.5364,0.5838,13200.0],["1988-07-15",0.568,0.568,0.568,0.568,12000.0],["1988-07-18",0.568,0.5838,0.568,0.5838,46800.0],["1988-07-19",0.5838,0.5996,0.568,0.5996,80400.0],["1988-07-20",0.5996,0.5996,0.5996,0.5996,12000.0],["1988-07-21",0.5996,0.5996,0.568,0.5996,40800.0],["1988-07-22",0.5996,0.5996,0.568,0.568,21600.0],["1988-07-25",0.568,0.5996,0.568,0.568,242400.0],["1988-07-26",0.5996,0.6153,0.5996,0.6153,51600.0],["1988-07-27",0.5838,0.5838,0.5838,0.5838,3600.0],["1988-07-28",0.5838,0.5996,0.5838,0.5838,8400.0],["1988-07-29",0.6153,0.6153,0.6153,0.6153,50400.0],["1988-08-01",0.6153,0.6153,0.568,0.568,64800.0],["1988-08-02",0.5917,0.6153,0.5917,0.5996,43200.0],["1988-08-03",0.568,0.568,0.568,0.568,9600.0],["1988-08-04",0.5996,0.5996,0.5996,0.5996,2400.0],["1988-08-05",0.5996,0.5996,0.568,0.5996,10800.0],["1988-08-08",0.5996,0.5996,0.5759,0.5996,28800.0],["1988-08-09",0.5996,0.5996,0.5996,0.5996,4800.0],["1988-08-10",0.5996,0.5996,0.568,0.568,12000.0],["1988-08-11",0.568,0.5996,0.568,0.5996,25200.0],["1988-08-12",0.5522,0.5522,0.5522,0.5522,60000.0],["1988-08-15",0.5522,0.5522,0.5522,0.5522,0.0],["1988-08-16",0.5601,0.5601,0.5601,0.5601,2400.0],["1988-08-17",0.5364,0.5364,0.5364,0.5364,2400.0],["1988-08-18",0.5364,0.5364,0.5364,0.5364,0.0],["1988-08-19",0.5364,0.568,0.5364,0.5364,13200.0],["1988-08-22",0.5364,0.5364,0.5049,0.5364,24000.0],["1988-08-23",0.5364,0.5522,0.5049,0.5049,13200.0],["1988-08-24",0.5049,0.5128,0.5049,0.5128,4800.0],["1988-08-25",0.5522,0.5522,0.5522,0.5522,2400.0],["1988-08-26",0.5049,0.5049,0.5049,0.5049,2400.0],["1988-08-29",0.5049,0.5049,0.5049,0.5049,0.0],["1988-08-30",0.5049,0.5049,0.5049,0.5049,0.0],["1988-08-31",0.5049,0.5049,0.5049,0.5049,0.0],["1988-09-01",0.5049,0.5049,0.5049,0.5049,0.0],["1988-09-02",0.5207,0.5522,0.5207,0.5207,28800.0],["1988-09-06",0.5207,0.5207,0.5207,0.5207,0.0],["1988-09-07",0.5522,0.5522,0.5522,0.5522,18000.0],["1988-09-08",0.5522,0.5522,0.5522,0.5522,0.0],["1988-09-09",0.5522,0.5522,0.5522,0.5522,1200.0],["1988-09-12",0.5522,0.5522,0.5522,0.5522,0.0],["1988-09-13",0.5522,0.5522,0.5522,0.5522,6000.0],["1988-09-14",0.5207,0.5207,0.5207,0.5207,18000.0],["1988-09-15",0.5207,0.5207,0.5207,0.5207,0.0],["1988-09-16",0.5522,0.5522,0.5522,0.5522,3600.0],["1988-09-19",0.5522,0.5522,0.5522,0.5522,1200.0],["1988-09-20",0.5207,0.5207,0.5207,0.5207,9600.0],["1988-09-21",0.5364,0.5364,0.5364,0.5364,12000.0],["1988-09-22",0.5207,0.5207,0.5207,0.5207,12000.0],["1988-09-23",0.5207,0.5522,0.5207,0.5522,62400.0],["1988-09-26",0.5522,0.5522,0.5522,0.5522,2400.0],["1988-09-27",0.5207,0.5207,0.5207,0.5207,60000.0],["1988-09-28",0.5443,0.5443,0.5443,0.5443,31200.0],["1988-09-29",0.5522,0.5522,0.5522,0.5522,3600.0],["1988-09-30",0.5522,0.5522,0.5522,0.5522,0.0],["1988-10-03",0.5286,0.5286,0.5207,0.5207,16800.0],["1988-10-04",0.5207,0.5207,0.5207,0.5207,0.0],["1988-10-05",0.5522,0.5522,0.5522,0.5522,2400.0],["1988-10-06",0.5364,0.5364,0.4891,0.5364,26400.0],["1988-10-07",0.5207,0.5207,0.5207,0.5207,1200.0],["1988-10-10",0.5207,0.5364,0.5207,0.5207,2400.0],["1988-10-11",0.5207,0.5364,0.4891,0.4891,21600.0],["1988-10-12",0.5364,0.5364,0.5364,0.5364,2400.0],["1988-10-13",0.5207,0.5207,0.4891,0.5207,34800.0],["1988-10-14",0.5207,0.5364,0.4891,0.5364,10800.0],["1988-10-17",0.5364,0.5364,0.5364,0.5364,0.0],["1988-10-18",0.5364,0.5364,0.5207,0.5364,9600.0],["1988-10-19",0.5364,0.5364,0.5364,0.5364,0.0],["1988-10-20",0.5286,0.5286,0.4891,0.4891,15600.0],["1988-10-21",0.4891,0.4891,0.4891,0.4891,0.0],["1988-10-24",0.4891,0.4891,0.4891,0.4891,6000.0],["1988-10-25",0.4891,0.4891,0.4891,0.4891,0.0],["1988-10-26",0.4891,0.497,0.4891,0.497,12000.0],["1988-10-27",0.497,0.497,0.497,0.497,0.0],["1988-10-28",0.497,0.497,0.497,0.497,0.0],["1988-10-31",0.5207,0.5207,0.5207,0.5207,12000.0],["1988-11-01",0.4891,0.4891,0.4891,0.4891,1200.0],["1988-11-02",0.4891,0.4891,0.4891,0.4891,0.0],["1988-11-03",0.4891,0.5207,0.4891,0.4891,76800.0],["1988-11-04",0.4891,0.497,0.4891,0.497,24000.0],["1988-11-07",0.4733,0.4733,0.4733,0.4733,6000.0],["1988-11-08",0.5049,0.5207,0.5049,0.5128,25200.0],["1988-11-09",0.4733,0.4733,0.4733,0.4733,15600.0],["1988-11-10",0.4891,0.5207,0.4891,0.5207,6000.0],["1988-11-11",0.5207,0.5207,0.5207,0.5207,0.0],["1988-11-14",0.5207,0.5207,0.5207,0.5207,0.0],["1988-11-15",0.4891,0.4891,0.4733,0.4891,25200.0],["1988-11-16",0.4891,0.4891,0.4418,0.4418,12000.0],["1988-11-17",0.4418,0.4891,0.4418,0.4418,19200.0],["1988-11-18",0.4418,0.4576,0.4418,0.4418,16800.0],["1988-11-21",0.4418,0.4418,0.4418,0.4418,2400.0],["1988-11-22",0.4418,0.4418,0.4418,0.4418,0.0],["1988-11-23",0.4418,0.4418,0.4418,0.4418,0.0],["1988-11-25",0.4418,0.4418,0.4418,0.4418,0.0],["1988-11-28",0.4418,0.4418,0.4418,0.4418,0.0],["1988-11-29",0.4418,0.4418,0.4418,0.4418,0.0],["1988-11-30",0.4418,0.4733,0.426,0.4576,37200.0],["1988-12-01",0.4576,0.4576,0.4576,0.4576,0.0],["1988-12-02",0.426,0.426,0.426,0.426,9600.0],["1988-12-05",0.426,0.4497,0.426,0.426,18000.0],["1988-12-06",0.426,0.4654,0.426,0.4497,16800.0],["1988-12-07",0.426,0.426,0.426,0.426,4800.0],["1988-12-08",0.426,0.426,0.426,0.426,0.0],["1988-12-09",0.426,0.4497,0.426,0.426,32400.0],["1988-12-12",0.426,0.426,0.426,0.426,0.0],["1988-12-13",0.4418,0.4576,0.4418,0.4418,69600.0],["1988-12-14",0.4418,0.4418,0.4418,0.4418,0.0],["1988-12-15",0.426,0.426,0.426,0.426,2400.0],["1988-12-16",0.426,0.426,0.426,0.426,2400.0],["1988-12-19",0.426,0.426,0.426,0.426,0.0],["1988-12-20",0.426,0.4733,0.426,0.4733,18000.0],["1988-12-21",0.426,0.426,0.426,0.426,9600.0],["1988-12-22",0.426,0.426,0.426,0.426,9600.0],["1988-12-23",0.426,0.426,0.426,0.426,0.0],["1988-12-27",0.426,0.426,0.426,0.426,2400.0],["1988-12-28",0.426,0.4418,0.426,0.4418,18000.0],["1988-12-29",0.426,0.426,0.426,0.426,2400.0],["1988-12-30",0.4891,0.4891,0.4891,0.4891,1200.0],["1989-01-03",0.4418,0.4418,0.4339,0.4418,37200.0],["1989-01-04",0.4418,0.4733,0.426,0.4418,300000.0],["1989-01-05",0.4339,0.4339,0.426,0.426,16800.0],["1989-01-06",0.426,0.426,0.426,0.426,2400.0],["1989-01-09",0.426,0.4576,0.4023,0.4576,1688400.0],["1989-01-10",0.4576,0.4576,0.4576,0.4576,590400.0],["1989-01-11",0.4576,0.4733,0.4339,0.4576,151200.0],["1989-01-12",0.4576,0.4576,0.4418,0.4576,168000.0],["1989-01-13",0.4576,0.4576,0.4576,0.4576,18000.0],["1989-01-16",0.4576,0.4576,0.4418,0.4576,63600.0],["1989-01-17",0.4576,0.4733,0.4102,0.4733,568800.0],["1989-01-18",0.4733,0.4733,0.426,0.4654,105600.0],["1989-01-19",0.4576,0.4576,0.426,0.4576,90000.0],["1989-01-20",0.4576,0.4733,0.426,0.4418,58800.0],["1989-01-23",0.4418,0.4891,0.426,0.4418,18000.0],["1989-01-24",0.4418,0.4418,0.426,0.426,32400.0],["1989-01-25",0.426,0.4812,0.426,0.4576,92400.0],["1989-01-26",0.4576,0.4812,0.426,0.4812,64800.0],["1989-01-27",0.4812,0.4812,0.4812,0.4812,0.0],["1989-01-30",0.4891,0.4891,0.4891,0.4891,1200.0],["1989-01-31",0.4733,0.4733,0.426,0.4733,4800.0],["1989-02-01",0.4733,0.4733,0.426,0.426,8400.0],["1989-02-02",0.426,0.426,0.426,0.426,1200.0],["1989-02-03",0.4418,0.4891,0.4418,0.4418,37200.0],["1989-02-06",0.4418,0.4418,0.4418,0.4418,4800.0],["1989-02-07",0.426,0.426,0.426,0.426,4800.0],["1989-02-08",0.426,0.4733,0.426,0.4576,40800.0],["1989-02-09",0.4576,0.4733,0.4418,0.4418,34800.0],["1989-02-10",0.4418,0.4733,0.4102,0.4576,303600.0],["1989-02-13",0.4576,0.4891,0.426,0.4497,99600.0],["1989-02-14",0.4497,0.4497,0.4497,0.4497,0.0],["1989-02-15",0.4497,0.4497,0.4497,0.4497,0.0],["1989-02-16",0.4891,0.4891,0.4891,0.4891,3600.0],["1989-02-17",0.4576,0.4576,0.4418,0.4497,90000.0],["1989-02-21",0.4497,0.4497,0.4497,0.4497,0.0],["1989-02-22",0.4576,0.4576,0.4576,0.4576,1200.0],["1989-02-23",0.4576,0.4812,0.4576,0.4576,15600.0],["1989-02-24",0.4733,0.4812,0.4733,0.4733,6000.0],["1989-02-27",0.4733,0.4733,0.4418,0.4654,19200.0],["1989-02-28",0.4654,0.4654,0.4654,0.4654,0.0],["1989-03-01",0.4339,0.4339,0.4339,0.4339,1200.0],["1989-03-02",0.4339,0.4339,0.4339,0.4339,0.0],["1989-03-03",0.4339,0.4339,0.4339,0.4339,0.0],["1989-03-06",0.4576,0.4576,0.4576,0.4576,14400.0],["1989-03-07",0.4891,0.4891,0.4891,0.4891,3600.0],["1989-03-08",0.4891,0.4891,0.4891,0.4891,0.0],["1989-03-09",0.4654,0.4654,0.4654,0.4654,6000.0],["1989-03-10",0.4654,0.4654,0.4654,0.4654,0.0],["1989-03-13",0.4733,0.4733,0.4733,0.4733,1200.0],["1989-03-14",0.4733,0.4733,0.4733,0.4733,0.0],["1989-03-15",0.4733,0.4733,0.4733,0.4733,0.0],["1989-03-16",0.4497,0.4497,0.4497,0.4497,8400.0],["1989-03-17",0.4339,0.4339,0.4339,0.4339,7200.0],["1989-03-20",0.4339,0.4339,0.4339,0.4339,9600.0],["1989-03-21",0.4418,0.4733,0.4418,0.4418,10800.0],["1989-03-22",0.4733,0.4733,0.4733,0.4733,1200.0],["1989-03-23",0.4418,0.4418,0.426,0.4418,12000.0],["1989-03-27",0.426,0.426,0.426,0.426,2400.0],["1989-03-28",0.4733,0.4733,0.4733,0.4733,2400.0],["1989-03-29",0.4733,0.4733,0.4733,0.4733,0.0],["1989-03-30",0.426,0.426,0.426,0.426,2400.0],["1989-03-31",0.426,0.426,0.426,0.426,1200.0],["1989-04-03",0.4418,0.4418,0.4418,0.4418,6000.0],["1989-04-04",0.4418,0.4418,0.4418,0.4418,0.0],["1989-04-05",0.4418,0.4418,0.4418,0.4418,2400.0],["1989-04-06",0.4418,0.4576,0.426,0.426,21600.0],["1989-04-07",0.4733,0.4733,0.4733,0.4733,6000.0],["1989-04-10",0.4418,0.4418,0.426,0.426,103200.0],["1989-04-11",0.426,0.426,0.426,0.426,0.0],["1989-04-12",0.4576,0.4576,0.4576,0.4576,24000.0],["1989-04-13",0.4497,0.4497,0.426,0.426,60000.0],["1989-04-14",0.426,0.4654,0.426,0.4418,28800.0],["1989-04-17",0.4418,0.4733,0.426,0.4576,20400.0],["1989-04-18",0.4497,0.4497,0.426,0.4497,16800.0],["1989-04-19",0.426,0.426,0.426,0.426,2400.0],["1989-04-20",0.426,0.426,0.426,0.426,0.0],["1989-04-21",0.4576,0.4576,0.4576,0.4576,4800.0],["1989-04-24",0.426,0.426,0.426,0.426,2400.0],["1989-04-25",0.426,0.4576,0.426,0.4576,8400.0],["1989-04-26",0.426,0.426,0.426,0.426,6000.0],["1989-04-27",0.426,0.426,0.426,0.426,1200.0],["1989-04-28",0.4418,0.4418,0.4418,0.4418,43200.0],["1989-05-01",0.426,0.426,0.426,0.426,6000.0],["1989-05-02",0.426,0.426,0.426,0.426,14400.0],["1989-05-03",0.426,0.426,0.426,0.426,52800.0],["1989-05-04",0.426,0.426,0.426,0.426,0.0],["1989-05-05",0.4497,0.4497,0.4497,0.4497,4800.0],["1989-05-08",0.4418,0.4418,0.4418,0.4418,2400.0],["1989-05-09",0.4418,0.4418,0.426,0.4418,9600.0],["1989-05-10",0.4733,0.4733,0.4733,0.4733,1200.0],["1989-05-11",0.426,0.426,0.426,0.426,7200.0],["1989-05-12",0.426,0.4497,0.426,0.426,14400.0],["1989-05-15",0.426,0.426,0.426,0.426,0.0],["1989-05-16",0.426,0.426,0.426,0.426,0.0],["1989-05-17",0.426,0.426,0.426,0.426,8400.0],["1989-05-18",0.426,0.4339,0.426,0.4339,48000.0],["1989-05-19",0.426,0.426,0.426,0.426,6000.0],["1989-05-22",0.426,0.426,0.426,0.426,0.0],["1989-05-23",0.426,0.426,0.426,0.426,0.0],["1989-05-24",0.426,0.4576,0.426,0.4576,90000.0],["1989-05-25",0.4418,0.4418,0.4181,0.4181,222000.0],["1989-05-26",0.4339,0.4418,0.4339,0.4418,6000.0],["1989-05-30",0.4418,0.4418,0.4418,0.4418,0.0],["1989-05-31",0.4418,0.4576,0.4102,0.4497,46800.0],["1989-06-01",0.426,0.426,0.426,0.426,21600.0],["1989-06-02",0.4497,0.4497,0.4497,0.4497,27600.0],["1989-06-05",0.4497,0.4576,0.4102,0.4576,40800.0],["1989-06-06",0.4418,0.4418,0.4102,0.4418,19200.0],["1989-06-07",0.4418,0.4576,0.4102,0.4102,2400.0],["1989-06-08",0.4418,0.4418,0.4418,0.4418,3600.0],["1989-06-09",0.4418,0.4418,0.4418,0.4418,0.0],["1989-06-12",0.4418,0.4418,0.4418,0.4418,0.0],["1989-06-13",0.4418,0.4418,0.4418,0.4418,0.0],["1989-06-14",0.4418,0.4418,0.4418,0.4418,0.0],["1989-06-15",0.4418,0.4497,0.426,0.4418,129600.0],["1989-06-16",0.4418,0.4497,0.4339,0.4497,16800.0],["1989-06-19",0.4497,0.4497,0.4497,0.4497,0.0],["1989-06-20",0.4497,0.4497,0.4497,0.4497,0.0],["1989-06-21",0.4497,0.4576,0.426,0.426,4800.0],["1989-06-22",0.4576,0.4576,0.4576,0.4576,28800.0],["1989-06-23",0.4576,0.4891,0.4576,0.4891,193200.0],["1989-06-26",0.4891,0.5049,0.4576,0.5049,25200.0],["1989-06-27",0.5049,0.5049,0.4733,0.4812,150000.0],["1989-06-28",0.4891,0.497,0.4891,0.4891,32400.0],["1989-06-29",0.4891,0.5049,0.4733,0.497,28800.0],["1989-06-30",0.497,0.5049,0.4733,0.4891,33600.0],["1989-07-03",0.4891,0.497,0.4891,0.4891,13200.0],["1989-07-05",0.5049,0.5049,0.5049,0.5049,9600.0],["1989-07-06",0.5049,0.5049,0.4733,0.5049,73200.0],["1989-07-07",0.5049,0.5049,0.4891,0.5049,8400.0],["1989-07-10",0.5049,0.5049,0.497,0.5049,15600.0],["1989-07-11",0.5049,0.5049,0.5049,0.5049,9600.0],["1989-07-12",0.5049,0.5049,0.4733,0.5049,36000.0],["1989-07-13",0.5049,0.5049,0.4733,0.5049,54000.0],["1989-07-14",0.5049,0.5049,0.4733,0.5049,106800.0],["1989-07-17",0.5049,0.5207,0.4891,0.5207,18000.0],["1989-07-18",0.5207,0.5207,0.4891,0.5207,193200.0],["1989-07-19",0.5207,0.5364,0.5049,0.5207,126000.0],["1989-07-20",0.5207,0.5364,0.5049,0.5049,102000.0],["1989-07-21",0.5207,0.5364,0.5207,0.5207,50400.0],["1989-07-24",0.5207,0.5364,0.5207,0.5364,28800.0],["1989-07-25",0.5364,0.5364,0.5207,0.5207,108000.0],["1989-07-26",0.5207,0.5522,0.5207,0.5522,24000.0],["1989-07-27",0.5522,0.5522,0.5207,0.5522,140400.0],["1989-07-28",0.5522,0.5522,0.5207,0.5522,226800.0],["1989-07-31",0.5522,0.5522,0.5207,0.5522,102000.0],["1989-08-01",0.5522,0.5522,0.5522,0.5522,1200.0],["1989-08-02",0.5522,0.568,0.5207,0.568,78000.0],["1989-08-03",0.568,0.5996,0.568,0.568,56400.0],["1989-08-04",0.568,0.5996,0.5522,0.5996,36000.0],["1989-08-07",0.5996,0.5996,0.5601,0.5601,26400.0],["1989-08-08",0.568,0.5996,0.568,0.568,7200.0],["1989-08-09",0.568,0.5996,0.568,0.5838,36000.0],["1989-08-10",0.568,0.568,0.568,0.568,1200.0],["1989-08-11",0.5838,0.6784,0.5838,0.6311,277200.0],["1989-08-14",0.6311,0.6627,0.6153,0.6469,121200.0],["1989-08-15",0.6469,0.6784,0.6311,0.6311,88800.0],["1989-08-16",0.6311,0.6784,0.6311,0.6784,40800.0],["1989-08-17",0.6784,0.6784,0.6469,0.6784,22800.0],["1989-08-18",0.6784,0.6784,0.6469,0.6469,42000.0],["1989-08-21",0.6469,0.6784,0.6469,0.6469,20400.0],["1989-08-22",0.6469,0.6784,0.6469,0.6784,27600.0],["1989-08-23",0.6784,0.6784,0.6469,0.6784,14400.0],["1989-08-24",0.6784,0.6784,0.6784,0.6784,4800.0],["1989-08-25",0.6784,0.6784,0.6469,0.6627,25200.0],["1989-08-28",0.6627,0.6627,0.6469,0.6627,24000.0],["1989-08-29",0.6627,0.6784,0.6469,0.6469,75600.0],["1989-08-30",0.6469,0.6784,0.6469,0.6469,85200.0],["1989-08-31",0.6706,0.6784,0.6706,0.6784,27600.0],["1989-09-01",0.6784,0.6784,0.6469,0.6784,75600.0],["1989-09-05",0.6784,0.6784,0.6469,0.6469,8400.0],["1989-09-06",0.6469,0.6627,0.6311,0.639,70800.0],["1989-09-07",0.6548,0.6627,0.6548,0.6548,13200.0],["1989-09-08",0.6548,0.6627,0.639,0.639,42000.0],["1989-09-11",0.639,0.6627,0.6311,0.6627,4800.0],["1989-09-12",0.6469,0.6469,0.6469,0.6469,3600.0],["1989-09-13",0.6469,0.6469,0.6469,0.6469,0.0],["1989-09-14",0.6469,0.6627,0.6311,0.6311,31200.0],["1989-09-15",0.6311,0.6627,0.6311,0.6311,14400.0],["1989-09-18",0.6311,0.6311,0.6311,0.6311,12000.0],["1989-09-19",0.6311,0.6627,0.6311,0.6627,12000.0],["1989-09-20",0.6548,0.6548,0.6311,0.6311,22800.0],["1989-09-21",0.6311,0.6627,0.6311,0.6311,44400.0],["1989-09-22",0.6311,0.6627,0.6232,0.6469,76800.0],["1989-09-25",0.5996,0.5996,0.5996,0.5996,9600.0],["1989-09-26",0.5996,0.5996,0.5996,0.5996,0.0],["1989-09-27",0.5996,0.6469,0.5996,0.5996,10800.0],["1989-09-28",0.5996,0.5996,0.5996,0.5996,28800.0],["1989-09-29",0.5996,0.6469,0.5996,0.6311,104400.0],["1989-10-02",0.6311,0.6469,0.6153,0.6153,158400.0],["1989-10-03",0.6153,0.6153,0.6153,0.6153,0.0],["1989-10-04",0.6153,0.6469,0.5996,0.6232,33600.0],["1989-10-05",0.6311,0.6469,0.6311,0.6469,24000.0],["1989-10-06",0.6469,0.6469,0.6074,0.6074,64800.0],["1989-10-09",0.6311,0.6311,0.6311,0.6311,3600.0],["1989-10-10",0.6311,0.6311,0.6153,0.6311,8400.0],["1989-10-11",0.6311,0.6469,0.6153,0.6311,55200.0],["1989-10-12",0.6311,0.6469,0.6232,0.6232,26400.0],["1989-10-13",0.6311,0.6311,0.6311,0.6311,2400.0],["1989-10-16",0.6311,0.6469,0.6232,0.6232,38400.0],["1989-10-17",0.6232,0.6469,0.6153,0.6153,68400.0],["1989-10-18",0.6153,0.6469,0.6153,0.6311,44400.0],["1989-10-19",0.6311,0.6469,0.6311,0.6311,28800.0],["1989-10-20",0.6311,0.6784,0.6311,0.6784,921600.0],["1989-10-23",0.6784,0.71,0.6627,0.71,98400.0],["1989-10-24",0.71,0.71,0.6784,0.6784,19200.0],["1989-10-25",0.6784,0.71,0.6784,0.71,146400.0],["1989-10-26",0.71,0.7258,0.6784,0.6784,188400.0],["1989-10-27",0.7258,0.7258,0.7258,0.7258,7200.0],["1989-10-30",0.7258,0.7258,0.6942,0.6942,21600.0],["1989-10-31",0.6942,0.7258,0.6942,0.71,44400.0],["1989-11-01",0.71,0.7258,0.6706,0.71,4749600.0],["1989-11-02",0.7258,0.7573,0.7258,0.7573,108000.0],["1989-11-03",0.7573,0.7573,0.7258,0.7573,156000.0],["1989-11-06",0.7573,0.7731,0.7416,0.7573,127200.0],["1989-11-07",0.7573,0.7573,0.7416,0.7416,21600.0],["1989-11-08",0.7416,0.7731,0.7416,0.7731,64800.0],["1989-11-09",0.7731,0.7731,0.7416,0.7731,162000.0],["1989-11-10",0.7731,0.7731,0.7573,0.7652,110400.0],["1989-11-13",0.7731,0.7731,0.7731,0.7731,7200.0],["1989-11-14",0.7731,0.7731,0.7416,0.7573,69600.0],["1989-11-15",0.7573,0.7731,0.7337,0.7337,108000.0],["1989-11-16",0.7337,0.7494,0.7337,0.7416,13200.0],["1989-11-17",0.7416,0.7494,0.7337,0.7494,14400.0],["1989-11-20",0.7337,0.7337,0.7337,0.7337,6000.0],["1989-11-21",0.7337,0.7337,0.7337,0.7337,0.0],["1989-11-22",0.7337,0.7573,0.7337,0.7337,60000.0],["1989-11-24",0.7573,0.7573,0.7573,0.7573,6000.0],["1989-11-27",0.7573,0.7573,0.7494,0.7573,12000.0],["1989-11-28",0.7573,0.7573,0.7337,0.7337,39600.0],["1989-11-29",0.7337,0.7573,0.7337,0.7494,25200.0],["1989-11-30",0.7494,0.7573,0.7337,0.7337,51600.0],["1989-12-01",0.7337,0.7573,0.7337,0.7573,43200.0],["1989-12-04",0.7573,0.7573,0.7337,0.7573,15600.0],["1989-12-05",0.7573,0.7573,0.7573,0.7573,16800.0],["1989-12-06",0.7573,0.7573,0.7258,0.7494,68400.0],["1989-12-07",0.7494,0.7494,0.7258,0.7494,30000.0],["1989-12-08",0.7494,0.7494,0.7258,0.7494,12000.0],["1989-12-11",0.7494,0.7573,0.7258,0.7258,62400.0],["1989-12-12",0.7258,0.7573,0.7258,0.7258,54000.0],["1989-12-13",0.7573,0.7573,0.7573,0.7573,2400.0],["1989-12-14",0.7258,0.7258,0.7258,0.7258,2400.0],["1989-12-15",0.7258,0.7573,0.7258,0.7573,81600.0],["1989-12-18",0.7573,0.7573,0.7258,0.7573,16800.0],["1989-12-19",0.7416,0.7416,0.7258,0.7416,24000.0],["1989-12-20",0.7258,0.7258,0.7258,0.7258,12000.0],["1989-12-21",0.7179,0.7179,0.71,0.7179,10800.0],["1989-12-22",0.71,0.71,0.71,0.71,3600.0],["1989-12-26",0.7416,0.7416,0.7416,0.7416,55200.0],["1989-12-27",0.7258,0.7258,0.7258,0.7258,1200.0],["1989-12-28",0.7258,0.7258,0.7258,0.7258,0.0],["1989-12-29",0.7416,0.7731,0.7416,0.7731,30000.0],["1990-01-02",0.7731,0.7889,0.7416,0.7889,18000.0],["1990-01-03",0.7889,0.8047,0.7573,0.7889,79200.0],["1990-01-04",0.7889,0.8047,0.7573,0.7573,25200.0],["1990-01-05",0.7652,0.8047,0.7652,0.8047,92400.0],["1990-01-08",0.8047,0.8047,0.7652,0.7731,98400.0],["1990-01-09",0.7889,0.8362,0.7889,0.8362,7200.0],["1990-01-10",0.8362,0.8362,0.7889,0.8204,97200.0],["1990-01-11",0.8204,0.8362,0.7889,0.8047,40800.0],["1990-01-12",0.8047,0.8204,0.7889,0.7889,18000.0],["1990-01-15",0.7889,0.852,0.7889,0.8126,136800.0],["1990-01-16",0.8126,0.8678,0.8047,0.8204,79200.0],["1990-01-17",0.8204,0.8678,0.8204,0.8362,84000.0],["1990-01-18",0.8362,0.8678,0.8362,0.8362,61200.0],["1990-01-19",0.8362,0.852,0.8204,0.8204,78000.0],["1990-01-22",0.8204,0.852,0.8047,0.8047,62400.0],["1990-01-23",0.8047,0.8362,0.8047,0.8047,176400.0],["1990-01-24",0.8047,0.8204,0.7731,0.7731,46800.0],["1990-01-25",0.7889,0.8204,0.7889,0.8204,2400.0],["1990-01-26",0.8047,0.8047,0.7731,0.7731,13200.0],["1990-01-29",0.7731,0.7731,0.7731,0.7731,3600.0],["1990-01-30",0.7731,0.7731,0.7731,0.7731,8400.0],["1990-01-31",0.7731,0.7731,0.7731,0.7731,0.0],["1990-02-01",0.7731,0.8047,0.7573,0.7573,38400.0],["1990-02-02",0.7573,0.7573,0.7573,0.7573,4800.0],["1990-02-05",0.7573,0.7573,0.7573,0.7573,2400.0],["1990-02-06",0.7573,0.7573,0.7573,0.7573,3600.0],["1990-02-07",0.8047,0.8047,0.8047,0.8047,6000.0],["1990-02-08",0.8047,0.8047,0.7889,0.7889,2400.0],["1990-02-09",0.7889,0.7889,0.7573,0.7573,2400.0],["1990-02-12",0.7652,0.7889,0.7652,0.7652,56400.0],["1990-02-13",0.7652,0.7889,0.7573,0.7573,37200.0],["1990-02-14",0.7573,0.7573,0.7573,0.7573,0.0],["1990-02-15",0.8204,0.8204,0.8204,0.8204,2400.0],["1990-02-16",0.8204,0.8204,0.8126,0.8126,25200.0],["1990-02-20",0.8126,0.8204,0.8126,0.8204,12000.0],["1990-02-21",0.7889,0.7889,0.7731,0.7731,20400.0],["1990-02-22",0.7731,0.8047,0.7573,0.7573,46800.0],["1990-02-23",0.7573,0.7573,0.7416,0.7416,58800.0],["1990-02-26",0.7416,0.7731,0.71,0.7731,16800.0],["1990-02-27",0.7731,0.7731,0.7731,0.7731,1200.0],["1990-02-28",0.7573,0.7573,0.7573,0.7573,6000.0],["1990-03-01",0.7573,0.7573,0.7573,0.7573,27600.0],["1990-03-02",0.7573,0.7573,0.7416,0.7573,164400.0],["1990-03-05",0.7258,0.7258,0.7258,0.7258,12000.0],["1990-03-06",0.7258,0.7573,0.71,0.71,6000.0],["1990-03-07",0.7179,0.7573,0.7179,0.7573,54000.0],["1990-03-08",0.7573,0.7573,0.7573,0.7573,1200.0],["1990-03-09",0.7573,0.7573,0.71,0.7573,13200.0],["1990-03-12",0.7573,0.7573,0.7573,0.7573,0.0],["1990-03-13",0.7573,0.7573,0.7573,0.7573,0.0],["1990-03-14",0.71,0.71,0.71,0.71,6000.0],["1990-03-15",0.71,0.71,0.71,0.71,0.0],["1990-03-16",0.7573,0.7573,0.7573,0.7573,2400.0],["1990-03-19",0.7573,0.7573,0.7573,0.7573,0.0],["1990-03-20",0.7573,0.7573,0.7258,0.7258,79200.0],["1990-03-21",0.7258,0.7258,0.7258,0.7258,7200.0],["1990-03-22",0.7258,0.7258,0.7258,0.7258,2400.0],["1990-03-23",0.7258,0.7258,0.7258,0.7258,6000.0],["1990-03-26",0.7258,0.7258,0.7258,0.7258,9600.0],["1990-03-27",0.6942,0.6942,0.6942,0.6942,1200.0],["1990-03-28",0.6942,0.7573,0.6942,0.7573,94800.0],["1990-03-29",0.7573,0.7573,0.7416,0.7573,2726400.0],["1990-03-30",0.7573,0.7573,0.7416,0.7416,505200.0],["1990-04-02",0.7416,0.7416,0.7258,0.7258,176400.0],["1990-04-03",0.7258,0.7416,0.7258,0.7258,8400.0],["1990-04-04",0.7258,0.7573,0.7258,0.7494,178800.0],["1990-04-05",0.7494,0.7573,0.7416,0.7573,64800.0],["1990-04-06",0.7573,0.7889,0.7416,0.7889,63600.0],["1990-04-09",0.7889,0.8047,0.7416,0.7573,141600.0],["1990-04-10",0.7573,0.7731,0.7573,0.7731,148800.0],["1990-04-11",0.7731,0.7731,0.7416,0.7416,133200.0],["1990-04-12",0.7573,0.7731,0.7573,0.7573,132000.0],["1990-04-16",0.7573,0.7731,0.7573,0.7573,310800.0],["1990-04-17",0.7573,0.7731,0.7573,0.7573,226800.0],["1990-04-18",0.7573,0.7731,0.7258,0.7416,226800.0],["1990-04-19",0.7416,0.7416,0.71,0.71,14400.0],["1990-04-20",0.7258,0.7258,0.7258,0.7258,2400.0],["1990-04-23",0.7258,0.7416,0.7258,0.7258,86400.0],["1990-04-24",0.7258,0.7416,0.7258,0.7258,596400.0],["1990-04-25",0.7258,0.7258,0.7258,0.7258,1200.0],["1990-04-26",0.7258,0.7258,0.7258,0.7258,48000.0],["1990-04-27",0.7258,0.7416,0.7258,0.7258,103200.0],["1990-04-30",0.7337,0.7416,0.7337,0.7337,48000.0],["1990-05-01",0.7337,0.7731,0.7258,0.7731,124800.0],["1990-05-02",0.7731,0.7731,0.7731,0.7731,0.0],["1990-05-03",0.7731,0.7731,0.7258,0.7652,39600.0],["1990-05-04",0.7416,0.7416,0.7416,0.7416,25200.0],["1990-05-07",0.7416,0.7731,0.7416,0.7573,91200.0],["1990-05-08",0.7573,0.7731,0.7416,0.7416,96000.0],["1990-05-09",0.7573,0.8047,0.7573,0.7968,194400.0],["1990-05-10",0.7968,0.8047,0.7889,0.7889,16800.0],["1990-05-11",0.7889,0.8047,0.7573,0.7731,34800.0],["1990-05-14",0.7731,0.8047,0.7573,0.7573,97200.0],["1990-05-15",0.7573,0.781,0.7573,0.7573,366000.0],["1990-05-16",0.7573,0.7573,0.7573,0.7573,50400.0],["1990-05-17",0.7573,0.7573,0.7573,0.7573,18000.0],["1990-05-18",0.7573,0.7652,0.7416,0.7494,78000.0],["1990-05-21",0.7494,0.7731,0.7416,0.7494,103200.0],["1990-05-22",0.7494,0.7731,0.7416,0.7731,69600.0],["1990-05-23",0.7731,0.7731,0.7416,0.7416,285600.0],["1990-05-24",0.7416,0.7573,0.7258,0.7258,280800.0],["1990-05-25",0.7258,0.7573,0.7258,0.7258,144000.0],["1990-05-29",0.7258,0.7573,0.7258,0.7573,22800.0],["1990-05-30",0.7573,0.7573,0.7258,0.7416,20400.0],["1990-05-31",0.7416,0.7573,0.7258,0.7258,15600.0],["1990-06-01",0.7258,0.7731,0.7258,0.7258,144000.0],["1990-06-04",0.7416,0.7889,0.7416,0.7889,154800.0],["1990-06-05",0.7889,0.8047,0.7573,0.8047,55200.0],["1990-06-06",0.8047,0.8047,0.7731,0.8047,169200.0],["1990-06-07",0.8047,0.8047,0.7731,0.8047,211200.0],["1990-06-08",0.8047,0.8047,0.7731,0.7889,50400.0],["1990-06-11",0.7889,0.8047,0.7731,0.8047,55200.0],["1990-06-12",0.8047,0.8362,0.781,0.8362,183600.0],["1990-06-13",0.8362,0.8836,0.8204,0.8836,853200.0],["1990-06-14",0.8836,0.8836,0.8362,0.852,362400.0],["1990-06-15",0.852,0.8678,0.8204,0.8204,260400.0],["1990-06-18",0.8204,0.852,0.8047,0.8362,410400.0],["1990-06-19",0.8362,0.852,0.7889,0.8204,150000.0],["1990-06-20",0.8204,0.8204,0.7889,0.8204,26400.0],["1990-06-21",0.8204,0.8362,0.7731,0.8362,333600.0],["1990-06-22",0.8362,0.8362,0.8047,0.8047,69600.0],["1990-06-25",0.8047,0.8362,0.8047,0.8283,30000.0],["1990-06-26",0.8283,0.8362,0.7889,0.7889,28800.0],["1990-06-27",0.7889,0.8204,0.7731,0.7731,2400.0],["1990-06-28",0.7731,0.8204,0.7731,0.7731,36000.0],["1990-06-29",0.7731,0.8204,0.7731,0.7731,69600.0],["1990-07-02",0.7889,0.852,0.7889,0.852,196800.0],["1990-07-03",0.852,0.8678,0.8204,0.8678,950400.0],["1990-07-05",0.8678,0.9624,0.8204,0.9309,757200.0],["1990-07-06",0.9467,1.0413,0.9467,1.0413,1208400.0],["1990-07-09",1.0413,1.0413,0.9782,1.0098,1161600.0],["1990-07-10",1.0098,1.0256,0.994,0.994,153600.0],["1990-07-11",0.994,1.0256,0.994,1.0256,306000.0],["1990-07-12",1.0256,1.0256,0.9782,1.0098,210000.0],["1990-07-13",1.0098,1.0256,0.9782,0.9782,194400.0],["1990-07-16",0.9782,1.0256,0.9782,0.9782,300000.0],["1990-07-17",0.9782,1.0098,0.9782,1.0098,811200.0],["1990-07-18",1.0098,1.0256,0.9782,1.0256,224400.0],["1990-07-19",1.0256,1.0729,0.994,1.0729,508800.0],["1990-07-20",1.0729,1.0887,1.0413,1.0887,208800.0],["1990-07-23",1.0729,1.0729,1.0256,1.0571,693600.0],["1990-07-24",1.0571,1.0729,1.0413,1.0571,57600.0],["1990-07-25",1.0571,1.0729,1.0256,1.0256,86400.0],["1990-07-26",1.0256,1.0571,1.0256,1.0571,109200.0],["1990-07-27",1.0571,1.0571,1.0256,1.0571,45600.0],["1990-07-30",1.0413,1.0413,0.9782,0.9782,186000.0],["1990-07-31",0.9782,1.0256,0.9782,0.994,57600.0],["1990-08-01",0.994,1.0098,0.9782,1.0098,25200.0],["1990-08-02",0.9782,0.9782,0.9467,0.9624,74400.0],["1990-08-03",0.9624,0.9782,0.9151,0.9467,626400.0],["1990-08-06",0.9309,0.9309,0.852,0.8993,138000.0],["1990-08-07",0.8993,0.9151,0.852,0.8678,50400.0],["1990-08-08",0.8836,0.9309,0.8836,0.9309,129600.0],["1990-08-09",0.9309,0.9546,0.9151,0.9388,78000.0],["1990-08-10",0.9388,0.9624,0.9151,0.9151,54000.0],["1990-08-13",0.9151,0.9467,0.9151,0.9151,98400.0],["1990-08-14",0.9151,0.9467,0.9151,0.9151,13200.0],["1990-08-15",0.9151,0.9467,0.9151,0.9467,15600.0],["1990-08-16",0.9467,0.9467,0.9151,0.9151,27600.0],["1990-08-17",0.9151,0.9309,0.8362,0.8362,120000.0],["1990-08-20",0.8362,0.8836,0.8362,0.852,69600.0],["1990-08-21",0.852,0.8836,0.8047,0.852,92400.0],["1990-08-22",0.8204,0.8204,0.7731,0.7889,171600.0],["1990-08-23",0.7889,0.7889,0.7258,0.7731,49200.0],["1990-08-24",0.7731,0.7889,0.7416,0.7416,80400.0],["1990-08-27",0.7573,0.8047,0.7573,0.7731,40800.0],["1990-08-28",0.7889,0.852,0.7889,0.852,177600.0],["1990-08-29",0.852,0.852,0.852,0.852,34800.0],["1990-08-30",0.852,0.852,0.8204,0.852,90000.0],["1990-08-31",0.852,0.852,0.8362,0.8362,7200.0],["1990-09-04",0.8362,0.852,0.8283,0.852,51600.0],["1990-09-05",0.852,0.852,0.8204,0.852,18000.0],["1990-09-06",0.8204,0.8204,0.8204,0.8204,7200.0],["1990-09-07",0.852,0.852,0.852,0.852,6000.0],["1990-09-10",0.852,0.852,0.8362,0.8362,3600.0],["1990-09-11",0.8362,0.8362,0.8362,0.8362,19200.0],["1990-09-12",0.8204,0.8204,0.8204,0.8204,6000.0],["1990-09-13",0.8204,0.8204,0.7731,0.8047,94800.0],["1990-09-14",0.8047,0.8204,0.7731,0.7731,75600.0],["1990-09-17",0.7889,0.8204,0.7889,0.7968,49200.0],["1990-09-18",0.8204,0.8362,0.8204,0.8362,3600.0],["1990-09-19",0.8362,0.852,0.7889,0.852,8400.0],["1990-09-20",0.8204,0.8204,0.7889,0.7889,54000.0],["1990-09-21",0.7889,0.8204,0.7889,0.8204,24000.0],["1990-09-24",0.7968,0.7968,0.7889,0.7968,19200.0],["1990-09-25",0.7889,0.7889,0.7731,0.7731,14400.0],["1990-09-26",0.7731,0.7731,0.7731,0.7731,2400.0],["1990-09-27",0.7731,0.8047,0.7731,0.8047,58800.0],["1990-09-28",0.8047,0.8047,0.7573,0.7889,15600.0],["1990-10-01",0.7889,0.7889,0.7573,0.7889,26400.0],["1990-10-02",0.7889,0.7889,0.7731,0.7889,156000.0],["1990-10-03",0.7889,0.7889,0.7573,0.7889,49200.0],["1990-10-04",0.7573,0.7573,0.7258,0.7573,159600.0],["1990-10-05",0.7416,0.7416,0.71,0.71,104400.0],["1990-10-08",0.71,0.7573,0.71,0.71,31200.0],["1990-10-09",0.71,0.7416,0.6942,0.6942,27600.0],["1990-10-10",0.6942,0.6942,0.6942,0.6942,0.0],["1990-10-11",0.6942,0.7258,0.6627,0.6627,80400.0],["1990-10-12",0.6627,0.6942,0.6627,0.6627,70800.0],["1990-10-15",0.6627,0.6784,0.6469,0.6784,133200.0],["1990-10-16",0.6469,0.6469,0.5996,0.6311,134400.0],["1990-10-17",0.6311,0.6311,0.5996,0.6311,33600.0],["1990-10-18",0.6311,0.6311,0.5996,0.6311,61200.0],["1990-10-19",0.6311,0.6469,0.6153,0.6469,73200.0],["1990-10-22",0.6469,0.6784,0.6311,0.6784,60000.0],["1990-10-23",0.6784,0.6942,0.6469,0.6469,6000.0],["1990-10-24",0.6627,0.6942,0.6627,0.6784,109200.0],["1990-10-25",0.71,0.71,0.71,0.71,10800.0],["1990-10-26",0.71,0.71,0.6627,0.6627,129600.0],["1990-10-29",0.6942,0.6942,0.6942,0.6942,1200.0],["1990-10-30",0.6942,0.6942,0.6469,0.6942,72000.0],["1990-10-31",0.6942,0.6942,0.6469,0.6627,21600.0],["1990-11-01",0.6627,0.6942,0.6153,0.6311,388800.0],["1990-11-02",0.6311,0.6311,0.5522,0.5838,292800.0],["1990-11-05",0.5838,0.5996,0.568,0.5996,91200.0],["1990-11-06",0.5996,0.6153,0.5838,0.5996,40800.0],["1990-11-07",0.5838,0.5838,0.5838,0.5838,6000.0],["1990-11-08",0.5996,0.6311,0.5996,0.6153,81600.0],["1990-11-09",0.6311,0.6311,0.6311,0.6311,4800.0],["1990-11-12",0.6311,0.6469,0.6153,0.6153,33600.0],["1990-11-13",0.6627,0.6627,0.6627,0.6627,1200.0],["1990-11-14",0.6627,0.6942,0.6311,0.6784,94800.0],["1990-11-15",0.6942,0.6942,0.6942,0.6942,25200.0],["1990-11-16",0.6942,0.6942,0.6942,0.6942,21600.0],["1990-11-19",0.6942,0.6942,0.6627,0.6942,19200.0],["1990-11-20",0.6942,0.6942,0.6627,0.6627,222000.0],["1990-11-21",0.71,0.71,0.71,0.71,24000.0],["1990-11-23",0.6784,0.6784,0.6784,0.6784,72000.0],["1990-11-26",0.6784,0.71,0.6784,0.6784,33600.0],["1990-11-27",0.6784,0.6942,0.6627,0.6942,64800.0],["1990-11-28",0.6942,0.6942,0.6627,0.6706,72000.0],["1990-11-29",0.6784,0.6942,0.6784,0.6942,19200.0],["1990-11-30",0.6942,0.6942,0.6784,0.6784,24000.0],["1990-12-03",0.6784,0.71,0.6627,0.6627,130800.0],["1990-12-04",0.71,0.71,0.71,0.71,2400.0],["1990-12-05",0.71,0.71,0.6784,0.6863,16800.0],["1990-12-06",0.6863,0.71,0.6784,0.7021,121200.0],["1990-12-07",0.71,0.71,0.71,0.71,12000.0],["1990-12-10",0.71,0.71,0.6784,0.71,34800.0],["1990-12-11",0.71,0.7258,0.71,0.7258,28800.0],["1990-12-12",0.7258,0.7258,0.6784,0.7258,997200.0],["1990-12-13",0.7258,0.7416,0.6942,0.7258,26400.0],["1990-12-14",0.7258,0.7416,0.6942,0.7416,33600.0],["1990-12-17",0.71,0.71,0.6942,0.7021,19200.0],["1990-12-18",0.71,0.7416,0.71,0.7337,31200.0],["1990-12-19",0.7337,0.7573,0.71,0.7573,44400.0],["1990-12-20",0.7573,0.7731,0.7573,0.7731,26400.0],["1990-12-21",0.7731,0.7889,0.7416,0.7889,24000.0],["1990-12-24",0.7889,0.7889,0.7889,0.7889,0.0],["1990-12-26",0.7889,0.7889,0.7573,0.7889,13200.0],["1990-12-27",0.7889,0.7889,0.7573,0.7889,10800.0],["1990-12-28",0.7889,0.7889,0.7573,0.7573,27600.0],["1990-12-31",0.7573,0.7889,0.7416,0.7889,79200.0],["1991-01-02",0.7889,0.7889,0.7573,0.7731,45600.0],["1991-01-03",0.7731,0.781,0.7416,0.7573,126000.0],["1991-01-04",0.7573,0.7889,0.7416,0.7416,3600.0],["1991-01-07",0.7416,0.7573,0.7416,0.7416,22800.0],["1991-01-08",0.7416,0.7416,0.7416,0.7416,24000.0],["1991-01-09",0.7416,0.7731,0.7258,0.7258,16800.0],["1991-01-10",0.7258,0.7731,0.7258,0.7731,12000.0],["1991-01-11",0.7731,0.7731,0.7416,0.7416,49200.0],["1991-01-14",0.7416,0.7573,0.7416,0.7416,111600.0],["1991-01-15",0.7416,0.7731,0.7416,0.7652,68400.0],["1991-01-16",0.7652,0.7731,0.7416,0.7731,14400.0],["1991-01-17",0.7731,0.7889,0.7416,0.7889,9600.0],["1991-01-18",0.7889,0.7889,0.7889,0.7889,1200.0],["1991-01-21",0.7416,0.7416,0.7416,0.7416,13200.0],["1991-01-22",0.7573,0.7889,0.7573,0.7573,146400.0],["1991-01-23",0.7573,0.7731,0.7416,0.7573,60000.0],["1991-01-24",0.7573,0.7731,0.7416,0.7731,27600.0],["1991-01-25",0.7731,0.7731,0.7416,0.7416,37200.0],["1991-01-28",0.7573,0.8362,0.7573,0.8047,168000.0],["1991-01-29",0.8047,0.852,0.7889,0.8047,30000.0],["1991-01-30",0.8047,0.8362,0.8047,0.8047,18000.0],["1991-01-31",0.8204,0.852,0.8204,0.8204,55200.0],["1991-02-01",0.8204,0.852,0.8204,0.8204,74400.0],["1991-02-04",0.8204,0.8678,0.8204,0.8204,16800.0],["1991-02-05",0.8204,0.852,0.8204,0.8204,4800.0],["1991-02-06",0.8204,0.852,0.8204,0.852,14400.0],["1991-02-07",0.852,0.8678,0.8362,0.8678,39600.0],["1991-02-08",0.8678,0.8836,0.852,0.8836,73200.0],["1991-02-11",0.8836,0.8993,0.8678,0.8678,109200.0],["1991-02-12",0.8678,0.9151,0.852,0.9151,187200.0],["1991-02-13",0.8993,0.8993,0.8678,0.8836,51600.0],["1991-02-14",0.8836,0.9151,0.852,0.8678,38400.0],["1991-02-15",0.8678,0.9151,0.852,0.8914,212400.0],["1991-02-19",0.8914,0.8993,0.852,0.852,13200.0],["1991-02-20",0.8678,0.9151,0.8678,0.9151,194400.0],["1991-02-21",0.9151,0.9467,0.8993,0.9467,223200.0],["1991-02-22",0.9467,0.9467,0.9151,0.9151,301200.0],["1991-02-25",0.9151,0.9467,0.9151,0.9467,40800.0],["1991-02-26",0.9388,0.9388,0.9151,0.923,91200.0],["1991-02-27",0.923,0.9467,0.9151,0.9151,42000.0],["1991-02-28",0.9151,0.9309,0.9151,0.9151,60000.0],["1991-03-01",0.9151,0.9309,0.8836,0.8914,81600.0],["1991-03-04",0.8914,0.9151,0.8836,0.8914,56400.0],["1991-03-05",0.8993,0.9309,0.8993,0.9151,216000.0],["1991-03-06",0.9151,0.9467,0.8993,0.9151,39600.0],["1991-03-07",0.9151,0.9467,0.8993,0.9467,276000.0],["1991-03-08",0.9467,0.9467,0.9151,0.9467,73200.0],["1991-03-11",0.9467,0.9467,0.8836,0.8836,122400.0],["1991-03-12",0.8836,0.9309,0.8836,0.9309,24000.0],["1991-03-13",0.9309,0.9467,0.9151,0.9467,61200.0],["1991-03-14",0.9467,0.9467,0.8993,0.9467,7200.0],["1991-03-15",0.9467,0.9467,0.8993,0.9467,8400.0],["1991-03-18",0.9467,0.9467,0.8993,0.9388,42000.0],["1991-03-19",0.9388,0.9467,0.8993,0.9151,174000.0],["1991-03-20",0.9151,0.9388,0.8993,0.9388,20400.0],["1991-03-21",0.9388,0.9467,0.8993,0.9467,6000.0],["1991-03-22",0.9151,0.9151,0.8993,0.8993,10800.0],["1991-03-25",0.8993,0.8993,0.8993,0.8993,0.0],["1991-03-26",0.8993,0.9467,0.8993,0.9309,46800.0],["1991-03-27",0.9309,0.9467,0.8993,0.9467,31200.0],["1991-03-28",0.9467,0.9624,0.8993,0.9309,253200.0],["1991-04-01",0.9467,0.994,0.9467,0.9546,58800.0],["1991-04-02",0.9546,1.0729,0.9467,1.0413,459600.0],["1991-04-03",1.0571,1.136,1.0571,1.1044,279600.0],["1991-04-04",1.1044,1.1202,1.0729,1.0887,758400.0],["1991-04-05",1.0887,1.1202,1.0098,1.0729,402000.0],["1991-04-08",1.0729,1.0729,1.0413,1.0413,126000.0],["1991-04-09",1.0413,1.0729,1.0413,1.0413,39600.0],["1991-04-10",1.0413,1.0571,1.0098,1.0571,62400.0],["1991-04-11",1.0571,1.0571,1.0098,1.0098,52800.0],["1991-04-12",1.0098,1.0729,1.0098,1.0571,87600.0],["1991-04-15",1.0571,1.0729,1.0256,1.0729,72000.0],["1991-04-16",1.0729,1.0729,1.0413,1.0729,33600.0],["1991-04-17",1.0729,1.0887,1.0571,1.0887,79200.0],["1991-04-18",1.0887,1.0887,1.0571,1.0887,2088000.0],["1991-04-19",1.0887,1.1676,1.0571,1.0887,747600.0],["1991-04-22",1.0887,1.1202,1.0729,1.0729,96000.0],["1991-04-23",1.0729,1.136,1.0729,1.0729,111600.0],["1991-04-24",1.0729,1.1044,1.0729,1.0887,81600.0],["1991-04-25",1.0729,1.1202,1.0729,1.1123,208800.0],["1991-04-26",1.1123,1.1518,1.0887,1.1439,453600.0],["1991-04-29",1.1439,1.1991,1.136,1.136,369600.0],["1991-04-30",1.136,1.136,1.0729,1.1202,320400.0],["1991-05-01",1.1202,1.1202,1.0729,1.0887,14400.0],["1991-05-02",1.0887,1.1044,1.0887,1.1044,314400.0],["1991-05-03",1.1044,1.1202,1.0887,1.0887,235200.0],["1991-05-06",1.0887,1.1202,1.0887,1.0966,196800.0],["1991-05-07",1.0966,1.1202,1.0729,1.0729,115200.0],["1991-05-08",1.0729,1.1202,1.0729,1.1202,16800.0],["1991-05-09",1.1202,1.1202,1.0729,1.0729,130800.0],["1991-05-10",1.0729,1.1202,1.0729,1.0729,30000.0],["1991-05-13",1.0729,1.1044,1.0729,1.1044,20400.0],["1991-05-14",1.0729,1.0729,1.0413,1.0413,64800.0],["1991-05-15",1.0413,1.0887,1.0413,1.0413,159600.0],["1991-05-16",1.0413,1.0887,1.0413,1.0492,122400.0],["1991-05-17",1.0492,1.0729,1.0413,1.065,157200.0],["1991-05-20",1.065,1.0887,1.0571,1.0887,45600.0],["1991-05-21",1.0887,1.0887,1.0413,1.0413,63600.0],["1991-05-22",1.0413,1.0729,1.0413,1.0413,32400.0],["1991-05-23",1.0413,1.0887,1.0413,1.0571,38400.0],["1991-05-24",1.0571,1.0887,1.0413,1.0887,234000.0],["1991-05-28",1.0887,1.1202,1.0729,1.0966,283200.0],["1991-05-29",1.0966,1.1991,1.0887,1.1676,666000.0],["1991-05-30",1.1676,1.1991,1.1518,1.1991,57600.0],["1991-05-31",1.1833,1.1833,1.1518,1.1518,39600.0],["1991-06-03",1.1518,1.1676,1.1202,1.1281,379200.0],["1991-06-04",1.1281,1.1518,1.1202,1.1281,34800.0],["1991-06-05",1.1281,1.1518,1.1202,1.1518,10800.0],["1991-06-06",1.1518,1.1518,1.1202,1.136,16800.0],["1991-06-07",1.136,1.1518,1.1202,1.1281,50400.0],["1991-06-10",1.1281,1.1518,1.1202,1.1202,19200.0],["1991-06-11",1.1202,1.1518,1.1202,1.1202,57600.0],["1991-06-12",1.1202,1.1518,1.1202,1.1281,358800.0],["1991-06-13",1.1281,1.1281,1.1202,1.1202,30000.0],["1991-06-14",1.1202,1.1518,1.1202,1.1518,74400.0],["1991-06-17",1.1518,1.1518,1.1518,1.1518,1200.0],["1991-06-18",1.1518,1.1518,1.1518,1.1518,0.0],["1991-06-19",1.1439,1.1439,1.1044,1.1202,123600.0],["1991-06-20",1.1202,1.136,1.1044,1.1044,48000.0],["1991-06-21",1.1044,1.1044,1.0729,1.0729,135600.0],["1991-06-24",1.0729,1.0887,1.0098,1.0492,154800.0],["1991-06-25",1.0571,1.0571,1.0571,1.0571,13200.0],["1991-06-26",1.0571,1.0729,1.0256,1.0413,86400.0],["1991-06-27",1.0413,1.0729,1.0098,1.0256,32400.0],["1991-06-28",1.0256,1.0729,1.0098,1.0098,97200.0],["1991-07-01",1.0256,1.0729,1.0256,1.0729,492000.0],["1991-07-02",1.0729,1.0729,1.0729,1.0729,4800.0],["1991-07-03",1.0729,1.0729,1.0413,1.0729,6000.0],["1991-07-05",1.0729,1.0729,1.0729,1.0729,0.0],["1991-07-08",1.0571,1.0571,1.0571,1.0571,6000.0],["1991-07-09",1.0571,1.0571,1.0571,1.0571,0.0],["1991-07-10",1.0729,1.1202,1.0729,1.0887,176400.0],["1991-07-11",1.0887,1.1202,1.0887,1.1123,18000.0],["1991-07-12",1.0887,1.0887,1.0887,1.0887,19200.0],["1991-07-15",1.0887,1.136,1.0887,1.0887,52800.0],["1991-07-16",1.0887,1.136,1.0887,1.1202,38400.0],["1991-07-17",1.1202,1.1518,1.0887,1.1518,210000.0],["1991-07-18",1.1518,1.1676,1.1202,1.1518,842400.0],["1991-07-19",1.1518,1.1991,1.1202,1.1991,86400.0],["1991-07-22",1.1991,1.2149,1.1676,1.1833,247200.0],["1991-07-23",1.1833,1.2149,1.1833,1.2149,165600.0],["1991-07-24",1.2149,1.2938,1.1833,1.2464,127200.0],["1991-07-25",1.2464,1.2938,1.2464,1.2622,230400.0],["1991-07-26",1.2622,1.2938,1.2307,1.2307,177600.0],["1991-07-29",1.2307,1.278,1.2307,1.278,132000.0],["1991-07-30",1.278,1.278,1.2464,1.278,55200.0],["1991-07-31",1.278,1.278,1.2464,1.278,85200.0],["1991-08-01",1.278,1.278,1.2464,1.2464,1033200.0],["1991-08-02",1.2464,1.2938,1.2464,1.2938,142800.0],["1991-08-05",1.2938,1.3253,1.278,1.278,24000.0],["1991-08-06",1.278,1.3884,1.278,1.3569,226800.0],["1991-08-07",1.3569,1.4516,1.3569,1.4042,734400.0],["1991-08-08",1.4358,1.4358,1.3727,1.3884,163200.0],["1991-08-09",1.3727,1.4042,1.3569,1.3569,247200.0],["1991-08-12",1.3884,1.3884,1.3569,1.3569,187200.0],["1991-08-13",1.3569,1.3884,1.3569,1.3569,147600.0],["1991-08-14",1.3884,1.3884,1.3569,1.3884,62400.0],["1991-08-15",1.3569,1.3884,1.3569,1.3884,44400.0],["1991-08-16",1.3727,1.3884,1.3411,1.3411,94800.0],["1991-08-19",1.2938,1.3096,1.2464,1.278,204000.0],["1991-08-20",1.3096,1.3096,1.278,1.278,73200.0],["1991-08-21",1.3096,1.3253,1.278,1.2938,32400.0],["1991-08-22",1.3253,1.3253,1.278,1.278,24000.0],["1991-08-23",1.3096,1.3096,1.2938,1.3096,75600.0],["1991-08-26",1.278,1.3884,1.278,1.3569,348000.0],["1991-08-27",1.3648,1.3884,1.3411,1.3884,162000.0],["1991-08-28",1.3884,1.3884,1.3411,1.3806,276000.0],["1991-08-29",1.3884,1.3884,1.3569,1.3727,116400.0],["1991-08-30",1.3884,1.4042,1.3727,1.3727,241200.0],["1991-09-03",1.4042,1.5147,1.3884,1.5147,546000.0],["1991-09-04",1.5147,1.5304,1.4516,1.5226,463200.0],["1991-09-05",1.4989,1.5462,1.4989,1.5226,225600.0],["1991-09-06",1.4989,1.5462,1.4989,1.5304,156000.0],["1991-09-09",1.5462,1.5462,1.4989,1.5304,79200.0],["1991-09-10",1.5147,1.5462,1.5147,1.5147,15600.0],["1991-09-11",1.5462,1.5462,1.4989,1.4989,202800.0],["1991-09-12",1.5462,1.5462,1.4989,1.5147,892800.0],["1991-09-13",1.5462,1.5462,1.4831,1.4831,475200.0],["1991-09-16",1.5147,1.5147,1.4516,1.4516,70800.0],["1991-09-17",1.4516,1.4831,1.4516,1.4831,1198800.0],["1991-09-18",1.4989,1.4989,1.4516,1.4516,7200.0],["1991-09-19",1.4989,1.4989,1.4516,1.4989,175200.0],["1991-09-20",1.4989,1.4989,1.4831,1.4989,93600.0],["1991-09-23",1.4989,1.4989,1.4673,1.4831,96000.0],["1991-09-24",1.4516,1.4516,1.4516,1.4516,10800.0],["1991-09-25",1.42,1.4673,1.42,1.4516,157200.0],["1991-09-26",1.4831,1.4831,1.4358,1.4673,67200.0],["1991-09-27",1.4673,1.4831,1.4358,1.4831,82800.0],["1991-09-30",1.4358,1.4831,1.4358,1.4358,25200.0],["1991-10-01",1.4279,1.4673,1.4279,1.4437,187200.0],["1991-10-02",1.4673,1.4673,1.4358,1.4358,28800.0],["1991-10-03",1.4673,1.4673,1.42,1.42,168000.0],["1991-10-04",1.42,1.491,1.42,1.4516,230400.0],["1991-10-07",1.4358,1.4831,1.42,1.42,63600.0],["1991-10-08",1.4042,1.4358,1.4042,1.4042,111600.0],["1991-10-09",1.4042,1.4989,1.4042,1.4831,478800.0],["1991-10-10",1.4516,1.4989,1.4516,1.4989,39600.0],["1991-10-11",1.4989,1.6093,1.4989,1.6093,228000.0],["1991-10-14",1.5778,1.6251,1.5778,1.6251,736800.0],["1991-10-15",1.5778,1.6093,1.5778,1.6014,97200.0],["1991-10-16",1.6093,1.7198,1.6093,1.6724,336000.0],["1991-10-17",1.6724,1.7198,1.6724,1.6724,639600.0],["1991-10-18",1.6724,1.7356,1.6724,1.704,27600.0],["1991-10-21",1.704,1.704,1.6724,1.6724,20400.0],["1991-10-22",1.6724,1.704,1.6724,1.6724,20400.0],["1991-10-23",1.6724,1.704,1.6724,1.6724,40800.0],["1991-10-24",1.704,1.704,1.6724,1.6724,43200.0],["1991-10-25",1.704,1.704,1.6724,1.6724,87600.0],["1991-10-28",1.704,1.704,1.6724,1.6724,55200.0],["1991-10-29",1.6093,1.6724,1.6093,1.6567,63600.0],["1991-10-30",1.6567,1.6882,1.6409,1.6724,67200.0],["1991-10-31",1.7198,1.8302,1.6882,1.8302,188400.0],["1991-11-01",1.7356,1.7829,1.6961,1.7356,3652800.0],["1991-11-04",1.6882,1.7356,1.6882,1.7198,886800.0],["1991-11-05",1.7198,1.7198,1.6882,1.704,44400.0],["1991-11-06",1.6882,1.7198,1.6882,1.704,158400.0],["1991-11-07",1.6882,1.7198,1.6882,1.6882,322800.0],["1991-11-08",1.7198,1.7356,1.6882,1.704,924000.0],["1991-11-11",1.7356,1.7356,1.704,1.704,86400.0],["1991-11-12",1.7356,1.7356,1.704,1.7198,292800.0],["1991-11-13",1.7356,1.7356,1.704,1.704,76800.0],["1991-11-14",1.7671,1.7671,1.704,1.7198,74400.0],["1991-11-15",1.7198,1.7671,1.7198,1.7198,738000.0],["1991-11-18",1.704,1.7513,1.6882,1.7198,182400.0],["1991-11-19",1.704,1.7198,1.6882,1.6882,91200.0],["1991-11-20",1.6882,1.7198,1.6882,1.7198,186000.0],["1991-11-21",1.6882,1.7198,1.6882,1.7198,61200.0],["1991-11-22",1.704,1.7356,1.6882,1.6882,22800.0],["1991-11-25",1.6882,1.7356,1.6882,1.704,538800.0],["1991-11-26",1.6882,1.7356,1.6882,1.7198,268800.0],["1991-11-27",1.7198,1.7671,1.7198,1.7356,40800.0],["1991-11-29",1.7671,1.7671,1.7356,1.7356,37200.0],["1991-12-02",1.7671,1.7671,1.7198,1.7198,31200.0],["1991-12-03",1.7513,1.7987,1.7356,1.7671,220800.0],["1991-12-04",1.8144,1.8144,1.7671,1.7671,50400.0],["1991-12-05",1.8144,1.8144,1.7671,1.775,672000.0],["1991-12-06",1.8144,1.8144,1.7671,1.8144,619200.0],["1991-12-09",1.8144,1.9564,1.7987,1.9564,1029600.0],["1991-12-10",1.9564,2.0038,1.9249,1.9564,309600.0],["1991-12-11",1.9407,2.0038,1.9407,1.988,350400.0],["1991-12-12",1.9407,1.988,1.9407,1.988,177600.0],["1991-12-13",2.0196,2.0511,1.988,1.988,164400.0],["1991-12-16",2.0511,2.0511,1.988,1.988,25200.0],["1991-12-17",1.988,2.0669,1.988,2.0511,1537200.0],["1991-12-18",2.0669,2.0827,2.0196,2.0827,87600.0],["1991-12-19",2.0827,2.0827,2.0353,2.0827,303600.0],["1991-12-20",2.0827,2.1458,2.0669,2.0669,448800.0],["1991-12-23",2.0827,2.1616,2.0827,2.13,430800.0],["1991-12-24",2.0984,2.1142,2.0984,2.1142,40800.0],["1991-12-26",2.1773,2.1773,2.1142,2.13,127200.0],["1991-12-27",2.1379,2.1773,2.1142,2.1142,877200.0],["1991-12-30",2.1773,2.3509,2.1142,2.3036,666000.0],["1991-12-31",2.3036,2.3351,1.9722,2.0669,2721600.0],["1992-01-02",2.0511,2.0984,2.0196,2.0827,745200.0],["1992-01-03",2.0827,2.0984,2.0196,2.0984,180000.0],["1992-01-06",2.1142,2.272,2.0669,2.2404,892800.0],["1992-01-07",2.2562,2.3036,2.2089,2.3036,441600.0],["1992-01-08",2.2089,2.3193,2.1931,2.3036,556800.0],["1992-01-09",2.272,2.3193,2.2562,2.272,80400.0],["1992-01-10",2.3036,2.3036,2.1773,2.2404,117600.0],["1992-01-13",2.1773,2.2562,2.1773,2.2562,60000.0],["1992-01-14",2.2089,2.2562,2.1773,2.1773,186000.0],["1992-01-15",2.1773,2.2404,2.1773,2.2404,228000.0],["1992-01-16",2.1931,2.2404,2.1773,2.2247,105600.0],["1992-01-17",2.2247,2.2404,2.1773,2.1931,499200.0],["1992-01-20",2.1773,2.2562,2.1773,2.1773,98400.0],["1992-01-21",2.1773,2.2404,2.1773,2.1773,163200.0],["1992-01-22",2.1773,2.2878,2.1773,2.2878,607200.0],["1992-01-23",2.2878,2.2878,2.2404,2.2404,111600.0],["1992-01-24",2.2878,2.2878,2.2247,2.2799,356400.0],["1992-01-27",2.2404,2.3509,2.2247,2.3272,368400.0],["1992-01-28",2.3509,2.4929,2.3351,2.4456,361200.0],["1992-01-29",2.414,2.4771,2.414,2.4298,865200.0],["1992-01-30",2.4298,2.485,2.4298,2.485,200400.0],["1992-01-31",2.5402,2.5402,2.4929,2.4929,282000.0],["1992-02-03",2.4613,2.5087,2.4298,2.4929,469200.0],["1992-02-04",2.414,2.5087,2.414,2.5087,214800.0],["1992-02-05",2.4771,2.5087,2.4456,2.5087,187200.0],["1992-02-06",2.5087,2.5087,2.4613,2.485,265200.0],["1992-02-07",2.5244,2.5244,2.4929,2.5244,228000.0],["1992-02-10",2.556,2.556,2.3824,2.3824,158400.0],["1992-02-11",2.4298,2.4298,2.3036,2.3667,361200.0],["1992-02-12",2.3036,2.3667,2.2404,2.3036,410400.0],["1992-02-13",2.2404,2.3036,2.2404,2.2878,537600.0],["1992-02-14",2.3036,2.3036,2.2404,2.2878,74400.0],["1992-02-18",2.2878,2.2878,2.1931,2.1931,484800.0],["1992-02-19",2.2404,2.2404,2.1931,2.1931,118800.0],["1992-02-20",2.1931,2.2404,2.1931,2.2168,175200.0],["1992-02-21",2.2404,2.2404,2.1931,2.1931,111600.0],["1992-02-24",2.1931,2.2089,2.1773,2.2089,62400.0],["1992-02-25",2.1773,2.2089,2.1458,2.1931,106800.0],["1992-02-26",2.1931,2.2089,2.1694,2.1931,889200.0],["1992-02-27",2.2404,2.2878,2.2089,2.272,171600.0],["1992-02-28",2.2878,2.2878,2.2562,2.272,147600.0],["1992-03-02",2.2562,2.2878,2.2404,2.2878,168000.0],["1992-03-03",2.2878,2.3824,2.2878,2.3824,216000.0],["1992-03-04",2.3824,2.4456,2.3193,2.4456,447600.0],["1992-03-05",2.4456,2.5245,2.3982,2.4613,530400.0],["1992-03-06",2.4613,2.5245,2.4613,2.4613,445200.0],["1992-03-09",2.4613,2.5245,2.3982,2.4613,181200.0],["1992-03-10",2.3982,2.4613,2.3982,2.414,116400.0],["1992-03-11",2.414,2.4771,2.414,2.4298,34800.0],["1992-03-12",2.414,2.4771,2.3982,2.3982,128400.0],["1992-03-13",2.4456,2.4456,2.3667,2.3667,4800.0],["1992-03-16",2.3667,2.3982,2.3193,2.3193,174000.0],["1992-03-17",2.3193,2.3824,2.3193,2.3193,24000.0],["1992-03-18",2.3824,2.3824,2.3824,2.3824,6000.0],["1992-03-19",2.3351,2.3824,2.3193,2.3193,384000.0],["1992-03-20",2.3509,2.3509,2.3193,2.3351,706800.0],["1992-03-23",2.3509,2.3509,2.3193,2.3509,86400.0],["1992-03-24",2.3193,2.3272,2.3193,2.3193,279600.0],["1992-03-25",2.3509,2.3509,2.3193,2.3351,157200.0],["1992-03-26",2.3351,2.3982,2.3351,2.3982,44400.0],["1992-03-27",2.3824,2.3824,2.272,2.272,172800.0],["1992-03-30",2.272,2.3193,2.272,2.3193,85200.0],["1992-03-31",2.272,2.3036,2.272,2.3036,104400.0],["1992-04-01",2.3351,2.3351,2.272,2.3036,132000.0],["1992-04-02",2.272,2.3351,2.272,2.3351,97200.0],["1992-04-03",2.3351,2.3351,2.272,2.3351,87600.0],["1992-04-06",2.3193,2.3193,2.272,2.3193,166800.0],["1992-04-07",2.272,2.3193,2.272,2.272,31200.0],["1992-04-08",2.272,2.272,2.2089,2.2404,280800.0],["1992-04-09",2.272,2.2878,2.1773,2.2247,684000.0],["1992-04-10",2.2562,2.2562,2.2089,2.2562,492000.0],["1992-04-13",2.2562,2.2562,2.2089,2.2247,136800.0],["1992-04-14",2.2562,2.2562,2.1931,2.2247,310800.0],["1992-04-15",2.2247,2.2562,2.1773,2.2562,1149600.0],["1992-04-16",2.2247,2.3036,2.2247,2.2562,171600.0],["1992-04-20",2.3036,2.3036,2.2404,2.2404,458400.0],["1992-04-21",2.2404,2.2878,2.2404,2.272,14400.0],["1992-04-22",2.2562,2.2878,2.2404,2.2878,91200.0],["1992-04-23",2.272,2.3509,2.272,2.343,130800.0],["1992-04-24",2.3509,2.3509,2.2878,2.3193,73200.0],["1992-04-27",2.3351,2.3351,2.272,2.3193,342000.0],["1992-04-28",2.3036,2.3667,2.3036,2.3509,100800.0],["1992-04-29",2.3036,2.3193,2.3036,2.3036,8400.0],["1992-04-30",2.3509,2.3824,2.3036,2.3667,38400.0],["1992-05-01",2.3667,2.4298,2.3667,2.3982,24000.0],["1992-05-04",2.4298,2.4298,2.3824,2.3824,43200.0],["1992-05-05",2.3824,2.4613,2.3824,2.4456,547200.0],["1992-05-06",2.4613,2.4613,2.3982,2.4613,106800.0],["1992-05-07",2.3982,2.4771,2.3982,2.4298,1778400.0],["1992-05-08",2.4534,2.4771,2.4298,2.4771,52800.0],["1992-05-11",2.4613,2.4613,2.414,2.414,96000.0],["1992-05-12",2.3982,2.4298,2.3824,2.414,328800.0],["1992-05-13",2.414,2.4298,2.3825,2.4298,73200.0],["1992-05-14",2.4298,2.4298,2.3825,2.4298,34800.0],["1992-05-15",2.4298,2.4298,2.3824,2.3982,118800.0],["1992-05-18",2.4298,2.4298,2.3509,2.3509,181200.0],["1992-05-19",2.3509,2.3982,2.3509,2.3588,147600.0],["1992-05-20",2.3982,2.3982,2.3509,2.3982,52800.0],["1992-05-21",2.3982,2.3982,2.3509,2.3982,138000.0],["1992-05-22",2.3982,2.6507,2.3982,2.5402,1220400.0],["1992-05-26",2.556,2.6507,2.5402,2.5876,757200.0],["1992-05-27",2.6349,2.6349,2.5087,2.5402,513600.0],["1992-05-28",2.5402,2.5402,2.4771,2.5402,280800.0],["1992-05-29",2.5402,2.5402,2.4929,2.5323,270000.0],["1992-06-01",2.556,2.6664,2.5402,2.6664,1101600.0],["1992-06-02",2.698,2.7138,2.5876,2.6191,844800.0],["1992-06-03",2.6664,2.7138,2.6191,2.7138,578400.0],["1992-06-04",2.7138,2.7138,2.6507,2.6507,338400.0],["1992-06-05",2.7138,2.7138,2.5876,2.6507,133200.0],["1992-06-08",2.5876,2.6507,2.5718,2.5718,56400.0],["1992-06-09",2.6349,2.6349,2.4929,2.4929,218400.0],["1992-06-10",2.5087,2.5718,2.4929,2.4929,54000.0],["1992-06-11",2.4771,2.4771,2.3982,2.3982,248400.0],["1992-06-12",2.414,2.4929,2.414,2.414,145200.0],["1992-06-15",2.4771,2.4929,2.414,2.4771,84000.0],["1992-06-16",2.414,2.4929,2.414,2.4613,384000.0],["1992-06-17",2.4298,2.4613,2.414,2.4456,112800.0],["1992-06-18",2.3667,2.3982,2.3036,2.3193,634800.0],["1992-06-19",2.3036,2.3509,2.3036,2.3509,219600.0],["1992-06-22",2.3509,2.3509,2.272,2.3193,182400.0],["1992-06-23",2.272,2.3193,2.272,2.272,94800.0],["1992-06-24",2.3193,2.3351,2.272,2.2957,421200.0],["1992-06-25",2.3193,2.3193,2.2878,2.2957,14400.0],["1992-06-26",2.3193,2.3193,2.2878,2.2878,355200.0],["1992-06-29",2.3351,2.3351,2.2878,2.3351,112800.0],["1992-06-30",2.3193,2.4298,2.3114,2.3982,433200.0],["1992-07-01",2.3982,2.4771,2.3982,2.4771,247200.0],["1992-07-02",2.4771,2.5876,2.4613,2.5876,370800.0],["1992-07-06",2.5087,2.5718,2.5087,2.5087,79200.0],["1992-07-07",2.5087,2.5876,2.5087,2.5087,174000.0],["1992-07-08",2.4771,2.5639,2.4771,2.5087,91200.0],["1992-07-09",2.5718,2.6507,2.556,2.6507,814800.0],["1992-07-10",2.5718,2.6507,2.5718,2.6428,133200.0],["1992-07-13",2.6507,2.6507,2.5718,2.5718,38400.0],["1992-07-14",2.6349,2.6349,2.5718,2.5718,108000.0],["1992-07-15",2.6349,2.7453,2.5718,2.6822,672000.0],["1992-07-16",2.7453,2.7927,2.698,2.7927,357600.0],["1992-07-17",2.7927,2.8558,2.7453,2.8558,313200.0],["1992-07-20",2.8716,2.9426,2.8084,2.9189,339600.0],["1992-07-21",3.0451,3.0451,2.9347,2.982,446400.0],["1992-07-22",3.0136,3.0451,2.9662,2.9662,1188000.0],["1992-07-23",2.9662,3.0451,2.8873,2.9031,813600.0],["1992-07-24",2.8873,2.8873,2.8558,2.8716,285600.0],["1992-07-27",2.8873,2.8873,2.7611,2.8558,556800.0],["1992-07-28",2.8558,2.9189,2.8242,2.9031,1497600.0],["1992-07-29",2.9189,2.9189,2.8558,2.9031,97200.0],["1992-07-30",2.7927,2.8716,2.7927,2.8242,493200.0],["1992-07-31",2.8242,2.8558,2.8085,2.8558,72000.0],["1992-08-03",2.8558,2.8873,2.8321,2.84,284400.0],["1992-08-04",2.8873,2.8873,2.84,2.8873,115200.0],["1992-08-05",2.8873,2.8952,2.84,2.8873,744000.0],["1992-08-06",2.8873,2.8873,2.84,2.8716,74400.0],["1992-08-07",2.8873,2.8873,2.8794,2.8873,117600.0],["1992-08-10",2.84,2.8873,2.84,2.8873,73200.0],["1992-08-11",2.8873,2.9347,2.84,2.8716,247200.0],["1992-08-12",2.8716,2.9347,2.8716,2.9347,108000.0],["1992-08-13",2.9347,2.9978,2.8716,2.9662,182400.0],["1992-08-14",2.9347,2.9978,2.9347,2.9347,27600.0],["1992-08-17",2.9978,3.0767,2.9347,3.0767,382800.0],["1992-08-18",3.0767,3.0767,3.0451,3.0767,37200.0],["1992-08-19",3.0767,3.1871,3.0767,3.124,756000.0],["1992-08-20",3.1713,3.1713,3.1082,3.1635,210000.0],["1992-08-21",3.2345,3.2818,3.1556,3.1871,756000.0],["1992-08-24",3.2502,3.5027,3.124,3.4711,1003800.0],["1992-08-25",3.3133,3.408,3.1556,3.2187,666600.0],["1992-08-26",3.2818,3.408,3.1871,3.2818,405600.0],["1992-08-27",3.2818,3.2818,3.1871,3.1871,125400.0],["1992-08-28",3.2818,3.3133,3.1871,3.3133,546000.0],["1992-08-31",3.3133,3.3133,3.1871,3.2345,494400.0],["1992-09-01",3.2818,3.2818,3.1398,3.266,210000.0],["1992-09-02",3.1871,3.3449,3.1871,3.2818,219600.0],["1992-09-03",3.408,3.4711,3.3449,3.4238,208200.0],["1992-09-04",3.4396,3.5027,3.3449,3.4711,301200.0],["1992-09-08",3.5027,3.7236,3.408,3.692,796200.0],["1992-09-09",3.692,3.9444,3.6289,3.9444,1080600.0],["1992-09-10",4.0076,4.2916,3.9129,4.2916,1921800.0],["1992-09-11",4.1969,4.544,4.1969,4.5125,1342800.0],["1992-09-14",4.7018,4.7018,4.4809,4.544,1216800.0],["1992-09-15",4.5125,4.6071,4.4493,4.4493,1010400.0],["1992-09-16",4.3547,4.4178,4.2285,4.4178,1005600.0],["1992-09-17",4.4809,4.4809,4.3547,4.4809,466800.0],["1992-09-18",4.4493,4.5756,4.2916,4.4493,683400.0],["1992-09-21",4.4493,4.4493,4.26,4.4178,613800.0],["1992-09-22",4.4178,4.4178,4.1969,4.2758,539400.0],["1992-09-23",4.26,4.3862,4.2285,4.26,703200.0],["1992-09-24",4.3547,4.402,4.2285,4.402,127800.0],["1992-09-25",4.4178,4.4493,4.3547,4.3547,447000.0],["1992-09-28",4.3547,4.4493,4.3547,4.4493,517200.0],["1992-09-29",4.4493,4.4493,4.3547,4.3547,475200.0],["1992-09-30",4.4493,4.4493,4.3547,4.4493,331200.0],["1992-10-01",4.3389,4.4178,4.2916,4.4178,625800.0],["1992-10-02",4.4178,4.4178,4.26,4.3547,480600.0],["1992-10-05",4.2916,4.3231,3.7867,4.1022,1065000.0],["1992-10-06",4.1022,4.1653,4.0391,4.118,852000.0],["1992-10-07",4.1338,4.1338,4.0391,4.0865,742800.0],["1992-10-08",4.1022,4.1022,4.0391,4.0865,653400.0],["1992-10-09",4.0707,4.1022,3.976,4.0076,520800.0],["1992-10-12",4.1022,4.1022,4.0076,4.1022,152400.0],["1992-10-13",4.1022,4.1022,4.0391,4.1022,476400.0],["1992-10-14",4.1338,4.1338,4.0391,4.0391,138000.0],["1992-10-15",3.976,4.1022,3.976,4.1022,538200.0],["1992-10-16",4.0076,4.1022,4.0076,4.0865,515400.0],["1992-10-19",4.0076,4.544,4.0076,4.544,762600.0],["1992-10-20",4.6387,4.7018,4.5125,4.5125,573000.0],["1992-10-21",4.4809,4.6387,4.4493,4.5125,170400.0],["1992-10-22",4.5125,4.5125,4.4493,4.5125,52800.0],["1992-10-23",4.5125,4.5756,4.4493,4.544,105000.0],["1992-10-26",4.5756,4.6387,4.5125,4.5598,393000.0],["1992-10-27",4.6387,4.6387,4.3231,4.4178,467400.0],["1992-10-28",4.5125,4.5756,4.4178,4.4178,28200.0],["1992-10-29",4.5756,4.5756,4.4178,4.544,27600.0],["1992-10-30",4.4178,4.5756,4.4178,4.5125,138000.0],["1992-11-02",4.5756,4.6702,4.4493,4.6387,248400.0],["1992-11-03",4.7333,4.828,4.5756,4.7965,574200.0],["1992-11-04",4.7965,4.7965,4.6702,4.7649,96600.0],["1992-11-05",4.6702,5.0805,4.6702,5.0331,885000.0],["1992-11-06",5.112,5.3013,5.0173,5.3013,792000.0],["1992-11-09",5.3013,5.3013,4.9858,5.1436,1414800.0],["1992-11-10",5.1751,5.2382,5.1436,5.2382,1117200.0],["1992-11-11",5.2382,5.3645,5.1751,5.3645,1041600.0],["1992-11-12",5.3487,5.3645,5.1751,5.2067,381000.0],["1992-11-13",5.3013,5.3013,5.1436,5.1909,325800.0],["1992-11-16",5.2067,5.2382,5.112,5.2067,319800.0],["1992-11-17",5.2067,5.2067,4.8911,4.8911,786000.0],["1992-11-18",4.9542,4.9858,4.8596,4.9227,387000.0],["1992-11-19",4.9858,5.1751,4.8596,5.1751,483600.0],["1992-11-20",5.2382,5.4907,5.112,5.4118,420000.0],["1992-11-23",5.4591,5.4907,5.3329,5.4907,271800.0],["1992-11-24",5.4907,5.68,5.396,5.5538,546000.0],["1992-11-25",5.6169,5.8693,5.5538,5.8062,510600.0],["1992-11-27",5.8062,5.8693,5.68,5.8062,199200.0],["1992-11-30",5.8693,5.9009,5.7747,5.8378,382800.0],["1992-12-01",5.8693,5.8693,5.68,5.8062,646800.0],["1992-12-02",5.8062,5.8062,5.6485,5.6485,132000.0],["1992-12-03",5.6485,5.8062,5.5538,5.6485,156600.0],["1992-12-04",5.5222,5.6485,5.3645,5.4276,278400.0],["1992-12-07",5.5853,5.5853,5.4276,5.5853,607200.0],["1992-12-08",5.5853,5.5853,5.4276,5.5222,436800.0],["1992-12-09",5.5538,5.5538,5.4276,5.5538,703800.0],["1992-12-10",5.5538,5.5538,5.4276,5.5538,75600.0],["1992-12-11",5.5538,5.5538,5.396,5.4907,126600.0],["1992-12-14",5.4907,5.5853,5.3645,5.5222,670200.0],["1992-12-15",5.5222,5.5222,5.2698,5.3013,504000.0],["1992-12-16",5.396,5.396,4.9858,5.0489,457200.0],["1992-12-17",5.0173,5.4276,5.0173,5.396,1396800.0],["1992-12-18",5.68,5.9325,5.68,5.8378,1399800.0],["1992-12-21",5.8378,6.0587,5.7747,6.0587,616800.0],["1992-12-22",6.0902,6.1849,5.9009,6.0587,308400.0],["1992-12-23",6.1218,6.1218,5.9009,6.0587,408600.0],["1992-12-24",5.9325,6.0587,5.9325,5.9482,88800.0],["1992-12-28",5.9325,6.0587,5.9325,6.0271,141600.0],["1992-12-29",5.9798,6.1849,5.9325,6.1849,309000.0],["1992-12-30",6.1849,6.1849,5.9956,6.0271,427800.0],["1992-12-31",6.1218,6.1849,5.9956,6.1533,259800.0],["1993-01-04",6.0271,6.248,6.0271,6.248,202200.0],["1993-01-05",6.248,6.248,6.1218,6.1691,179400.0],["1993-01-06",6.1218,6.1849,5.9956,6.0587,174600.0],["1993-01-07",6.0902,6.0902,5.9325,5.9325,108000.0],["1993-01-08",5.9325,6.0271,5.6169,5.7116,805200.0],["1993-01-11",5.7431,5.8693,5.68,5.8536,705000.0],["1993-01-12",5.8378,6.1218,5.8378,5.9798,367200.0],["1993-01-13",6.0587,6.1849,5.9009,5.9325,334200.0],["1993-01-14",5.9956,6.1849,5.9325,6.1533,345000.0],["1993-01-15",6.0271,6.5636,5.9956,6.4373,1162800.0],["1993-01-18",6.3427,6.9422,6.3427,6.532,1028400.0],["1993-01-19",6.5636,6.5636,6.2165,6.2165,781200.0],["1993-01-20",6.3742,6.3742,6.1533,6.3111,591600.0],["1993-01-21",6.3111,6.3111,6.1533,6.2796,441000.0],["1993-01-22",6.3111,6.3742,6.1533,6.3111,170400.0],["1993-01-25",6.4058,6.4058,6.2796,6.3427,582000.0],["1993-01-26",6.4058,6.4373,6.3111,6.3742,95400.0],["1993-01-27",6.3742,6.3742,6.0587,6.1218,532200.0],["1993-01-28",6.1533,6.248,6.0271,6.0271,509400.0],["1993-01-29",6.0271,6.1533,6.0271,6.1533,199200.0],["1993-02-01",6.1533,6.1533,6.0271,6.1533,306000.0],["1993-02-02",6.0587,6.1533,5.9956,5.9956,457200.0],["1993-02-03",5.9956,6.1533,5.9956,6.1533,123000.0],["1993-02-04",6.0587,6.1849,5.9956,5.9956,1189200.0],["1993-02-05",6.0902,6.0902,5.8062,5.8062,347400.0],["1993-02-08",5.8062,5.964,5.2382,5.538,1942200.0],["1993-02-09",5.68,5.7116,5.396,5.4907,1237200.0],["1993-02-10",5.4591,5.68,5.4591,5.5538,957600.0],["1993-02-11",5.7431,5.9325,5.7431,5.9009,423600.0],["1993-02-12",5.9009,5.9009,5.68,5.7431,408600.0],["1993-02-16",5.68,5.7747,5.3329,5.4276,827400.0],["1993-02-17",5.3329,5.4276,4.97,5.1436,2002800.0],["1993-02-18",5.1436,5.3329,4.9858,5.2067,638400.0],["1993-02-19",5.3329,5.396,5.112,5.112,320400.0],["1993-02-22",5.2382,5.2382,4.9227,4.9542,1001400.0],["1993-02-23",4.9542,5.112,4.7649,4.7965,547200.0],["1993-02-24",4.6702,5.1436,4.6702,5.0173,767400.0],["1993-02-25",5.112,5.112,4.8596,4.8596,369000.0],["1993-02-26",4.8596,5.0173,4.8596,4.8753,270000.0],["1993-03-01",4.9858,4.9858,4.7965,4.8122,351000.0],["1993-03-02",4.8911,4.8911,4.7333,4.8596,159000.0],["1993-03-03",4.7965,4.9227,4.7649,4.7965,507600.0],["1993-03-04",4.7649,4.8596,4.7649,4.7649,74400.0],["1993-03-05",5.0173,5.3329,4.8911,5.3013,410400.0],["1993-03-08",5.4276,5.4276,5.3013,5.4276,397800.0],["1993-03-09",5.3329,5.5853,5.3329,5.4591,628800.0],["1993-03-10",5.4907,5.8378,5.4907,5.68,420600.0],["1993-03-11",5.8062,5.8062,5.6169,5.68,169200.0],["1993-03-12",5.5222,5.8062,5.4907,5.7116,199800.0],["1993-03-15",5.6485,5.964,5.6485,5.964,205800.0],["1993-03-16",6.0271,6.1849,5.9009,6.0271,635400.0],["1993-03-17",6.0587,6.0902,5.8378,5.8378,305400.0],["1993-03-18",5.8062,5.9956,5.5222,5.5222,325800.0],["1993-03-19",5.6485,5.6485,5.0805,5.2067,677400.0],["1993-03-22",5.1751,5.2067,5.0173,5.1436,875400.0],["1993-03-23",5.2382,5.3013,5.112,5.2856,427200.0],["1993-03-24",5.3013,5.3013,5.2067,5.2067,556800.0],["1993-03-25",5.3013,5.3329,5.2067,5.2698,523200.0],["1993-03-26",5.2067,5.3329,5.2067,5.3329,143400.0],["1993-03-29",5.396,5.5538,5.2067,5.5538,1278000.0],["1993-03-30",5.6169,5.8062,5.4907,5.6485,673800.0],["1993-03-31",5.68,5.7431,5.4907,5.6169,219000.0],["1993-04-01",5.6169,5.6169,5.396,5.4276,144600.0],["1993-04-02",5.3329,5.4591,5.3329,5.4591,540000.0],["1993-04-05",5.4591,5.4591,5.3013,5.3645,663000.0],["1993-04-06",5.4591,5.4591,5.1751,5.1751,133800.0],["1993-04-07",5.1751,5.2382,5.0805,5.0805,447600.0],["1993-04-08",4.9858,5.112,4.8596,5.0173,708600.0],["1993-04-12",4.8596,4.9858,4.7018,4.7965,1291800.0],["1993-04-13",4.7018,4.7649,4.3862,4.4809,2878800.0],["1993-04-14",4.3862,4.5756,4.3862,4.5125,864000.0],["1993-04-15",4.4809,4.6702,4.4809,4.6071,762000.0],["1993-04-16",4.6702,4.7649,4.544,4.544,688800.0],["1993-04-19",4.544,4.6071,4.5125,4.5125,460200.0],["1993-04-20",4.4493,4.5756,4.4493,4.5125,447600.0],["1993-04-21",4.544,4.7333,4.4493,4.686,783600.0],["1993-04-22",4.7333,4.9227,4.5756,4.9227,193200.0],["1993-04-23",4.7965,4.9227,4.7965,4.9227,621600.0],["1993-04-26",4.7965,4.9227,4.7333,4.7649,309600.0],["1993-04-27",4.7965,4.7965,4.4178,4.5756,1848000.0],["1993-04-28",4.6387,4.6702,4.4809,4.6387,333000.0],["1993-04-29",4.6387,4.6387,4.5125,4.5125,200400.0],["1993-04-30",4.6387,4.6387,4.5125,4.5756,75000.0],["1993-05-03",4.5125,4.7333,4.5125,4.5756,178200.0],["1993-05-04",4.6071,4.828,4.5756,4.7018,363000.0],["1993-05-05",4.7965,4.7965,4.6071,4.7649,365400.0],["1993-05-06",4.7018,4.828,4.7018,4.828,88200.0],["1993-05-07",4.7018,4.828,4.6702,4.6702,650400.0],["1993-05-10",4.828,4.8438,4.6702,4.7965,514200.0],["1993-05-11",4.6702,4.828,4.6702,4.7649,1101000.0],["1993-05-12",4.828,4.828,4.7649,4.828,184800.0],["1993-05-13",4.7965,4.828,4.7018,4.7333,1772400.0],["1993-05-14",4.7333,4.828,4.7018,4.8122,153000.0],["1993-05-17",4.7965,5.0805,4.7333,5.0489,3569400.0],["1993-05-18",5.2382,5.5538,5.0805,5.3013,1787400.0],["1993-05-19",5.396,5.396,5.2067,5.2067,841200.0],["1993-05-20",5.3013,5.3645,5.2067,5.2382,241800.0],["1993-05-21",5.3329,5.3329,5.2382,5.3329,473400.0],["1993-05-24",5.2382,5.3329,5.2067,5.2225,317400.0],["1993-05-25",5.2067,5.3329,4.9542,5.0173,1852200.0],["1993-05-26",4.9542,5.112,4.9227,5.0173,250800.0],["1993-05-27",4.9227,5.0489,4.9227,4.9858,87000.0],["1993-05-28",5.0173,5.0173,4.828,4.9069,242400.0],["1993-06-01",4.828,4.9542,4.828,4.8911,83400.0],["1993-06-02",4.8596,4.9227,4.828,4.9227,332400.0],["1993-06-03",4.828,4.9227,4.828,4.828,589800.0],["1993-06-04",4.828,4.8911,4.6702,4.7649,924000.0],["1993-06-07",4.6702,4.7649,4.6702,4.7018,1285200.0],["1993-06-08",4.6702,4.7649,4.6702,4.7018,852600.0],["1993-06-09",4.7018,4.7649,4.7018,4.7649,177600.0],["1993-06-10",4.7649,4.8911,4.5756,4.7018,1090200.0],["1993-06-11",4.7333,4.7649,4.6387,4.7649,784800.0],["1993-06-14",4.7649,4.7649,4.6071,4.6071,879600.0],["1993-06-15",4.6071,4.7649,4.4178,4.5125,660600.0],["1993-06-16",4.4178,4.5125,4.1969,4.3862,791400.0],["1993-06-17",4.3547,4.4178,4.26,4.3862,257400.0],["1993-06-18",4.2916,4.4493,4.2916,4.4493,238800.0],["1993-06-21",4.5125,4.5125,4.3862,4.3862,963600.0],["1993-06-22",4.2916,4.3547,3.976,4.1022,1698000.0],["1993-06-23",3.976,4.1653,3.976,3.976,1402800.0],["1993-06-24",3.976,4.1338,3.976,4.0707,1111200.0],["1993-06-25",4.1653,4.1653,4.0076,4.0707,1736400.0],["1993-06-28",4.2285,4.2285,4.0707,4.2127,496200.0],["1993-06-29",4.1022,4.2285,4.1022,4.1969,674400.0],["1993-06-30",4.1022,4.1969,4.1022,4.1653,314400.0],["1993-07-01",4.1969,4.1969,4.1338,4.1338,485400.0],["1993-07-02",4.1338,4.2285,4.1338,4.1811,1078800.0],["1993-07-06",4.1653,4.2285,4.1653,4.2285,420000.0],["1993-07-07",4.1653,4.2285,4.1653,4.1811,411600.0],["1993-07-08",4.1653,4.26,4.1653,4.2127,529800.0],["1993-07-09",4.26,4.3862,4.1969,4.26,187800.0],["1993-07-12",4.3862,4.3862,4.26,4.2916,318000.0],["1993-07-13",4.26,4.3231,4.26,4.3231,55200.0],["1993-07-14",4.3231,4.5125,4.26,4.4178,1119000.0],["1993-07-15",4.4493,4.5125,4.3862,4.5125,675600.0],["1993-07-16",4.5125,4.5282,4.4178,4.4493,450600.0],["1993-07-19",4.5125,4.5756,4.4493,4.5125,483000.0],["1993-07-20",4.5125,4.5125,4.4493,4.4809,249600.0],["1993-07-21",4.5125,4.5125,4.4493,4.4809,135600.0],["1993-07-22",4.4493,4.5125,4.4493,4.4493,220200.0],["1993-07-23",4.4493,4.5125,4.4493,4.5125,94800.0],["1993-07-26",4.4178,4.5125,4.4178,4.4336,295200.0],["1993-07-27",4.4178,4.5125,4.4178,4.5125,70200.0],["1993-07-28",4.4967,4.6071,4.4493,4.6071,799800.0],["1993-07-29",4.6071,4.9227,4.544,4.8438,764400.0],["1993-07-30",4.8911,5.112,4.7965,5.0173,1314600.0],["1993-08-02",5.0805,5.0805,4.9227,5.0173,1281000.0],["1993-08-03",4.9858,5.0805,4.9542,5.0489,443400.0],["1993-08-04",4.9542,5.0173,4.9227,4.9542,295800.0],["1993-08-05",4.9227,4.9858,4.9227,4.9858,481200.0],["1993-08-06",4.9227,4.9858,4.9227,4.9858,1012200.0],["1993-08-09",4.9858,5.2698,4.9227,5.1436,687000.0],["1993-08-10",5.2698,5.3013,5.1436,5.2067,391200.0],["1993-08-11",5.2698,5.2698,5.112,5.1751,411000.0],["1993-08-12",5.112,5.2698,5.112,5.2382,225000.0],["1993-08-13",5.0805,5.2067,5.0489,5.112,410400.0],["1993-08-16",5.0489,5.112,5.0489,5.0489,91800.0],["1993-08-17",5.0489,5.0805,4.9227,5.0173,187200.0],["1993-08-18",5.0489,5.0489,4.9227,4.9227,207600.0],["1993-08-19",5.0173,5.0173,4.8911,4.9858,380400.0],["1993-08-20",4.9542,4.9542,4.7965,4.8753,445800.0],["1993-08-23",4.7965,4.9227,4.6387,4.6387,360000.0],["1993-08-24",4.6387,4.7333,4.6387,4.6387,667200.0],["1993-08-25",4.7018,4.7018,4.5125,4.6702,382800.0],["1993-08-26",4.6702,4.6702,4.5125,4.5125,1453800.0],["1993-08-27",4.5125,4.5756,4.3547,4.4493,394200.0],["1993-08-30",4.4336,4.4493,4.3231,4.3547,1534800.0],["1993-08-31",4.3231,4.6071,4.3231,4.544,2732400.0],["1993-09-01",4.6387,4.6387,4.544,4.6387,289200.0],["1993-09-02",4.544,4.7965,4.544,4.7491,255600.0],["1993-09-03",4.7965,4.7965,4.7018,4.7018,535800.0],["1993-09-07",4.7965,4.7965,4.6702,4.6702,749400.0],["1993-09-08",4.6702,4.7018,4.5125,4.5125,213000.0],["1993-09-09",4.5125,4.6071,4.5125,4.5125,216000.0],["1993-09-10",4.5125,4.6702,4.5125,4.6702,283800.0],["1993-09-13",4.6071,4.6702,4.6071,4.6387,126600.0],["1993-09-14",4.6071,4.6702,4.6071,4.6387,174600.0],["1993-09-15",4.6702,4.6702,4.5756,4.6387,214200.0],["1993-09-16",4.6387,4.7965,4.5913,4.7649,406200.0],["1993-09-17",4.6702,4.7333,4.6702,4.6702,457800.0],["1993-09-20",4.6702,4.7333,4.6702,4.7333,1053600.0],["1993-09-21",4.6702,4.7018,4.5756,4.6071,209400.0],["1993-09-22",4.5756,4.6702,4.544,4.6702,401400.0],["1993-09-23",4.544,4.6071,4.4493,4.4809,460800.0],["1993-09-24",4.4809,4.544,4.4809,4.5125,655800.0],["1993-09-27",4.544,4.544,4.3547,4.4493,492000.0],["1993-09-28",4.4493,4.4493,4.3547,4.3547,788400.0],["1993-09-29",4.4493,4.5125,4.3862,4.4493,881400.0],["1993-09-30",4.4493,4.6071,4.4493,4.6071,1099200.0],["1993-10-01",4.6071,4.7018,4.544,4.6702,265200.0],["1993-10-04",4.6387,4.828,4.6387,4.7965,812400.0],["1993-10-05",4.7965,4.8596,4.7333,4.8596,306600.0],["1993-10-06",4.9227,5.0173,4.828,4.8911,650400.0],["1993-10-07",4.8596,4.9858,4.7965,4.9858,476400.0],["1993-10-08",4.9227,5.0173,4.9227,5.0173,369000.0],["1993-10-11",5.0173,5.0173,4.8911,5.0173,192600.0],["1993-10-12",4.9385,5.0173,4.8911,4.9542,300600.0],["1993-10-13",4.9542,5.0173,4.9227,4.97,559200.0],["1993-10-14",4.9542,5.0173,4.9542,4.9542,114600.0],["1993-10-15",4.9542,5.0173,4.9542,4.9858,69000.0],["1993-10-18",4.9542,5.0173,4.9542,4.9542,101400.0],["1993-10-19",4.9542,5.0173,4.9227,4.9227,727800.0],["1993-10-20",4.9227,4.9227,4.7965,4.828,432600.0],["1993-10-21",4.828,4.828,4.7965,4.828,84000.0],["1993-10-22",4.828,4.8911,4.7965,4.8596,470400.0],["1993-10-25",4.7965,4.8911,4.7965,4.8122,592200.0],["1993-10-26",4.8596,4.8596,4.544,4.7018,798600.0],["1993-10-27",4.6071,4.7965,4.6071,4.7333,1177800.0],["1993-10-28",4.7649,4.7965,4.7333,4.7491,179400.0],["1993-10-29",4.7333,4.828,4.7333,4.7965,316200.0],["1993-11-01",4.828,5.0173,4.7965,5.0173,794400.0],["1993-11-02",4.9542,5.0173,4.9542,5.0173,723600.0],["1993-11-03",4.9542,5.0173,4.9227,4.9227,408600.0],["1993-11-04",4.9542,4.9858,4.8911,4.9227,589800.0],["1993-11-05",4.9069,4.9542,4.8911,4.9542,454800.0],["1993-11-08",4.9542,4.9542,4.8911,4.9227,94800.0],["1993-11-09",4.8911,4.9542,4.8911,4.8911,158400.0],["1993-11-10",4.8911,4.9542,4.8911,4.9542,465600.0],["1993-11-11",4.8911,4.9542,4.8911,4.9542,223800.0],["1993-11-12",4.9542,4.9542,4.8911,4.8911,144600.0],["1993-11-15",4.8911,4.9542,4.8911,4.9542,519600.0],["1993-11-16",4.8911,4.9542,4.7965,4.7965,888000.0],["1993-11-17",4.7965,4.8596,4.7965,4.8596,404400.0],["1993-11-18",4.8596,4.8596,4.7649,4.7649,696000.0],["1993-11-19",4.7333,4.828,4.7333,4.7965,271200.0],["1993-11-22",4.7965,4.7965,4.7333,4.7333,180000.0],["1993-11-23",4.7649,4.8911,4.7649,4.8911,352800.0],["1993-11-24",4.8596,4.9858,4.7965,4.9542,1618800.0],["1993-11-26",4.9542,4.9858,4.9227,4.9858,46200.0],["1993-11-29",4.9858,5.0805,4.9227,5.0489,2389200.0],["1993-11-30",5.0173,5.1436,5.0173,5.112,558000.0],["1993-12-01",5.112,5.2698,5.112,5.1436,802800.0],["1993-12-02",5.2382,5.2382,5.112,5.1436,854400.0],["1993-12-03",5.2067,5.2067,4.9227,4.9227,667800.0],["1993-12-06",4.9227,5.0173,4.9227,4.9542,958800.0],["1993-12-07",4.9227,5.0173,4.9227,5.0173,279600.0],["1993-12-08",4.9542,5.0805,4.9227,5.0173,241200.0],["1993-12-09",5.0173,5.0805,4.9542,5.0173,92400.0],["1993-12-10",5.0489,5.0489,4.9542,5.0489,154200.0],["1993-12-13",4.9227,5.0489,4.9227,4.9542,266400.0],["1993-12-14",4.9542,5.0489,4.9542,4.9542,93000.0],["1993-12-15",4.9858,5.0173,4.9542,4.9542,8517000.0],["1993-12-16",4.9542,4.9858,4.9542,4.9858,574200.0],["1993-12-17",4.9858,5.0173,4.9542,4.9858,519600.0],["1993-12-20",5.0173,5.0173,4.9542,5.0173,229200.0],["1993-12-21",4.9542,5.0173,4.9542,5.0173,818400.0],["1993-12-22",5.0173,5.1436,4.9858,5.1436,1347600.0],["1993-12-23",5.1751,5.3013,5.1436,5.3013,1609800.0],["1993-12-27",5.2698,5.5222,5.2698,5.5065,1530000.0],["1993-12-28",5.4591,5.5538,5.4591,5.5538,1161600.0],["1993-12-29",5.5538,5.7116,5.4907,5.6642,1663800.0],["1993-12-30",5.68,5.68,5.5853,5.6169,816600.0],["1993-12-31",5.6485,5.6485,5.5222,5.5538,633000.0],["1994-01-03",5.5222,5.5538,5.4591,5.5222,1512600.0],["1994-01-04",5.4591,5.5222,5.4591,5.4591,337200.0],["1994-01-05",5.4591,5.5222,5.4591,5.5222,868800.0],["1994-01-06",5.4907,5.5538,5.4907,5.5538,536400.0],["1994-01-07",5.5538,5.5853,5.4907,5.5222,505800.0],["1994-01-10",5.5538,5.6169,5.5222,5.5538,552000.0],["1994-01-11",5.5538,5.6169,5.5538,5.5696,996600.0],["1994-01-12",5.6169,5.6169,5.5538,5.6169,962400.0],["1994-01-13",5.6169,5.6169,5.5538,5.6169,493800.0],["1994-01-14",5.5538,5.6485,5.5538,5.6485,362400.0],["1994-01-17",5.6485,5.9009,5.6169,5.8693,1388400.0],["1994-01-18",5.8693,5.9325,5.7116,5.8062,813000.0],["1994-01-19",5.7431,5.8062,5.7116,5.7431,895200.0],["1994-01-20",5.7431,5.8062,5.7431,5.7431,336600.0],["1994-01-21",5.7431,5.8062,5.6485,5.7116,893400.0],["1994-01-24",5.7116,5.7431,5.5538,5.6011,973800.0],["1994-01-25",5.5538,5.7116,5.4907,5.4907,669000.0],["1994-01-26",5.4907,5.6485,5.4907,5.5222,846600.0],["1994-01-27",5.5853,5.5853,5.4591,5.4591,320400.0],["1994-01-28",5.4276,5.5222,5.4276,5.4591,282600.0],["1994-01-31",5.4276,5.5222,5.4276,5.4276,458400.0],["1994-02-01",5.5222,5.5222,5.4276,5.4276,192000.0],["1994-02-02",5.4276,5.5853,5.4276,5.5853,428400.0],["1994-02-03",5.5222,5.68,5.4907,5.6485,879600.0],["1994-02-04",5.5853,5.68,5.5853,5.5853,532200.0],["1994-02-07",5.5538,5.6485,5.5222,5.6485,550200.0],["1994-02-08",5.5853,5.8378,5.5853,5.8062,993000.0],["1994-02-09",5.8378,5.8378,5.68,5.7116,504600.0],["1994-02-10",5.7431,5.7431,5.6485,5.7116,899400.0],["1994-02-11",5.6327,5.68,5.6169,5.6169,355200.0],["1994-02-14",5.6485,5.6485,5.5853,5.5853,313800.0],["1994-02-15",5.5853,5.6169,5.4276,5.5222,918600.0],["1994-02-16",5.4276,5.5222,5.4276,5.5222,549600.0],["1994-02-17",5.4907,5.5538,5.3329,5.3802,922200.0],["1994-02-18",5.3329,5.396,5.3329,5.3329,132000.0],["1994-02-22",5.3329,5.396,5.3013,5.3645,347400.0],["1994-02-23",5.3329,5.396,5.3013,5.3645,862800.0],["1994-02-24",5.3013,5.3645,5.3013,5.3013,534600.0],["1994-02-25",5.3013,5.3329,5.2067,5.254,405000.0],["1994-02-28",5.2382,5.3329,5.2067,5.2856,453600.0],["1994-03-01",5.3645,5.4591,5.3013,5.3645,718800.0],["1994-03-02",5.396,5.5538,5.3329,5.538,1672800.0],["1994-03-03",5.4907,5.6169,5.4907,5.6169,1669800.0],["1994-03-04",5.5538,5.6169,5.5538,5.5538,1196400.0],["1994-03-07",5.6169,5.6169,5.5222,5.5538,790200.0],["1994-03-08",5.5853,5.5853,5.5222,5.5222,648000.0],["1994-03-09",5.5853,5.5853,5.4907,5.5222,858600.0],["1994-03-10",5.5538,5.5538,5.4907,5.4907,82200.0],["1994-03-11",5.4907,5.5853,5.4907,5.5538,794400.0],["1994-03-14",5.5222,5.5853,5.5222,5.5853,181200.0],["1994-03-15",5.5222,5.5853,5.5222,5.5222,291000.0],["1994-03-16",5.5853,5.5853,5.5222,5.538,525600.0],["1994-03-17",5.5222,5.5853,5.5222,5.5222,157800.0],["1994-03-18",5.5222,5.5853,5.4591,5.4591,554400.0],["1994-03-21",5.4591,5.5222,5.4591,5.4591,565200.0],["1994-03-22",5.4591,5.5222,5.4591,5.4749,413400.0],["1994-03-23",5.4591,5.5222,5.4591,5.5222,220200.0],["1994-03-24",5.4591,5.5222,5.3645,5.3645,111600.0],["1994-03-25",5.3645,5.4276,5.3013,5.3013,161400.0],["1994-03-28",5.3013,5.3013,5.112,5.112,535200.0],["1994-03-29",5.1751,5.1751,4.7649,4.828,2599200.0],["1994-03-30",4.828,4.828,4.7018,4.7649,1447800.0],["1994-03-31",4.7018,4.7649,4.544,4.544,1924200.0],["1994-04-04",4.4178,4.4809,4.2916,4.2916,909000.0],["1994-04-05",4.4178,4.544,4.3547,4.544,1309800.0],["1994-04-06",4.544,4.5756,4.4651,4.544,953400.0],["1994-04-07",4.5756,4.5756,4.4809,4.544,1270800.0],["1994-04-08",4.5756,4.7649,4.4809,4.7649,1295400.0],["1994-04-11",4.7649,4.8911,4.7018,4.8911,2515200.0],["1994-04-12",4.8911,4.8911,4.7965,4.8596,1005000.0],["1994-04-13",4.8596,4.8596,4.7649,4.7649,402000.0],["1994-04-14",4.7649,4.7965,4.7018,4.7333,144000.0],["1994-04-15",4.7018,4.7649,4.6387,4.6702,1369200.0],["1994-04-18",4.6702,4.6702,4.4493,4.4493,964800.0],["1994-04-19",4.4809,4.5125,4.4178,4.4809,477600.0],["1994-04-20",4.5125,4.6071,4.4809,4.4809,946200.0],["1994-04-21",4.544,4.6702,4.4809,4.6071,1006800.0],["1994-04-22",4.6387,4.6387,4.4809,4.6387,642000.0],["1994-04-25",4.6071,4.7649,4.544,4.7333,360000.0],["1994-04-26",4.7649,4.9858,4.7018,4.9227,525600.0],["1994-04-28",4.9858,4.9858,4.7018,4.7018,789600.0],["1994-04-29",4.7018,4.7018,4.6387,4.686,672600.0],["1994-05-02",4.7018,4.7333,4.6387,4.686,672000.0],["1994-05-03",4.6387,4.7018,4.6387,4.6387,1424400.0],["1994-05-04",4.7018,4.7649,4.6387,4.7176,144600.0],["1994-05-05",4.7491,4.7649,4.7018,4.7018,78600.0],["1994-05-06",4.7018,4.7333,4.6702,4.6702,358800.0],["1994-05-09",4.6387,4.7018,4.6387,4.6545,499800.0],["1994-05-10",4.6387,4.7018,4.4809,4.544,987000.0],["1994-05-11",4.4809,4.544,4.4178,4.4809,496800.0],["1994-05-12",4.4493,4.5125,4.4493,4.4651,475800.0],["1994-05-13",4.5125,4.5125,4.4493,4.4651,297600.0],["1994-05-16",4.4493,4.5125,4.3862,4.4178,590400.0],["1994-05-17",4.3862,4.4493,4.3547,4.3862,262200.0],["1994-05-18",4.4178,4.4493,4.3547,4.4178,211200.0],["1994-05-19",4.3862,4.4809,4.3862,4.4809,250200.0],["1994-05-20",4.4809,4.6071,4.4493,4.6071,383400.0],["1994-05-23",4.6071,4.6071,4.5125,4.6071,487200.0],["1994-05-24",4.7965,4.8596,4.7649,4.8596,956400.0],["1994-05-25",4.7965,4.8596,4.7649,4.7649,132000.0],["1994-05-26",4.7965,4.7965,4.6702,4.6702,400800.0],["1994-05-27",4.7018,4.7333,4.6702,4.7176,88800.0],["1994-05-31",4.6702,4.7333,4.6702,4.7255,127200.0],["1994-06-01",4.6702,4.7649,4.6702,4.7649,370200.0],["1994-06-02",4.7176,4.8596,4.7176,4.8438,1105200.0],["1994-06-03",4.8596,4.8911,4.828,4.8438,1009200.0],["1994-06-06",4.828,4.8911,4.828,4.8911,635400.0],["1994-06-07",4.828,4.8911,4.7965,4.7965,199800.0],["1994-06-08",4.7649,4.828,4.7649,4.7965,199200.0],["1994-06-09",4.7649,4.828,4.7649,4.7965,154200.0],["1994-06-10",4.7649,4.9542,4.7649,4.8753,567000.0],["1994-06-13",4.9227,4.9227,4.7965,4.828,250800.0],["1994-06-14",4.8596,4.8911,4.7965,4.7965,291000.0],["1994-06-15",4.8911,4.8911,4.7965,4.8438,201000.0],["1994-06-16",4.8596,4.8596,4.7965,4.8596,111000.0],["1994-06-17",4.7965,4.8596,4.7965,4.828,249000.0],["1994-06-20",4.7649,4.7965,4.7018,4.7018,835200.0],["1994-06-21",4.7018,4.7333,4.6387,4.7018,1369800.0],["1994-06-22",4.7018,4.7018,4.6387,4.6387,261600.0],["1994-06-23",4.6387,4.7018,4.6387,4.6702,658800.0],["1994-06-24",4.6387,4.7018,4.6071,4.6387,132600.0],["1994-06-27",4.6387,4.7018,4.6071,4.6387,317400.0],["1994-06-28",4.7018,4.7018,4.6308,4.6387,756600.0],["1994-06-29",4.6387,4.6387,4.4809,4.4809,1146000.0],["1994-06-30",4.4493,4.5125,4.3547,4.4178,1776600.0],["1994-07-01",4.4178,4.4178,4.3547,4.3862,1486200.0],["1994-07-05",4.3862,4.3862,4.3231,4.3862,735600.0],["1994-07-06",4.3389,4.4178,4.3231,4.3231,535200.0],["1994-07-07",4.3862,4.3862,4.26,4.2916,841200.0],["1994-07-08",4.2916,4.2916,3.976,4.1022,6559200.0],["1994-07-11",4.1022,4.3231,4.0391,4.1022,4996800.0],["1994-07-12",4.0076,4.0391,3.9445,3.9602,4779600.0],["1994-07-13",3.9445,4.0076,3.9445,4.0076,1000800.0],["1994-07-14",4.0076,4.1338,3.9445,4.1022,1371000.0],["1994-07-15",4.118,4.1338,4.0707,4.1338,232200.0],["1994-07-18",4.1022,4.3231,4.1022,4.3231,768600.0],["1994-07-19",4.26,4.3231,4.2285,4.2916,842400.0],["1994-07-20",4.2442,4.2916,4.1969,4.1969,231600.0],["1994-07-21",4.1969,4.2916,4.1653,4.2285,271800.0],["1994-07-22",4.2285,4.2285,4.1338,4.1653,1487400.0],["1994-07-25",4.1338,4.3231,4.1338,4.26,703800.0],["1994-07-26",4.2285,4.26,4.1653,4.1811,1408200.0],["1994-07-27",4.1653,4.1969,4.1338,4.1653,486600.0],["1994-07-28",4.1969,4.1969,4.1338,4.1338,633000.0],["1994-07-29",4.1969,4.3862,4.1969,4.3547,1641600.0],["1994-08-01",4.3862,4.3862,4.3231,4.3231,294600.0],["1994-08-02",4.3231,4.5756,4.3231,4.4178,2222400.0],["1994-08-03",4.4493,4.4493,4.3862,4.4178,814800.0],["1994-08-04",4.4493,4.4809,4.3862,4.4493,630000.0],["1994-08-05",4.3547,4.4809,4.26,4.3862,707400.0],["1994-08-08",4.3862,4.4493,4.3862,4.4493,107400.0],["1994-08-09",4.3862,4.3862,4.2285,4.2285,469200.0],["1994-08-10",4.2916,4.3231,4.2285,4.2916,1017600.0],["1994-08-11",4.2285,4.2916,4.2285,4.26,343800.0],["1994-08-12",4.2285,4.3547,4.2285,4.2916,297600.0],["1994-08-15",4.3547,4.4493,4.3547,4.3862,327600.0],["1994-08-16",4.4493,4.4493,4.3231,4.3862,304200.0],["1994-08-17",4.4493,4.4493,4.3547,4.4336,294600.0],["1994-08-18",4.3862,4.4493,4.3862,4.4336,471000.0],["1994-08-19",4.4493,4.4493,4.3862,4.4493,663600.0],["1994-08-22",4.4493,4.4493,4.3862,4.4493,905400.0],["1994-08-23",4.4178,4.4493,4.3862,4.4493,777600.0],["1994-08-24",4.3862,4.4493,4.3862,4.4178,381000.0],["1994-08-25",4.4493,4.6071,4.4178,4.544,691200.0],["1994-08-26",4.4809,4.7333,4.4809,4.7176,1428000.0],["1994-08-29",4.6702,4.7649,4.6702,4.7333,601800.0],["1994-08-30",4.7649,4.7649,4.5756,4.6071,696000.0],["1994-08-31",4.5756,4.6387,4.5125,4.5756,262200.0],["1994-09-01",4.544,4.6387,4.544,4.6071,1139400.0],["1994-09-02",4.6387,4.6387,4.5756,4.6071,246600.0],["1994-09-06",4.5756,4.7018,4.5756,4.6071,184800.0],["1994-09-07",4.6071,4.7018,4.6071,4.6545,850800.0],["1994-09-08",4.6403,4.7666,4.6403,4.7666,621600.0],["1994-09-09",4.6719,4.735,4.6719,4.735,396600.0],["1994-09-12",4.6403,4.735,4.6403,4.6561,224400.0],["1994-09-13",4.6403,4.735,4.6403,4.6403,49200.0],["1994-09-14",4.735,4.735,4.6403,4.6719,183600.0],["1994-09-15",4.6403,4.7034,4.6403,4.6403,210600.0],["1994-09-16",4.7034,4.7034,4.6403,4.6403,279000.0],["1994-09-19",4.6403,4.6719,4.6087,4.6245,193800.0],["1994-09-20",4.6087,4.6087,4.4509,4.4825,243600.0],["1994-09-21",4.4509,4.514,4.4509,4.4667,199200.0],["1994-09-22",4.4509,4.514,4.3878,4.4193,238200.0],["1994-09-23",4.3878,4.4509,4.3878,4.3878,157200.0],["1994-09-26",4.4193,4.4193,4.2615,4.3562,600600.0],["1994-09-27",4.3878,4.3878,4.2299,4.2299,607800.0],["1994-09-28",4.2931,4.3878,4.2299,4.3246,1478400.0],["1994-09-29",4.3246,4.3878,4.2931,4.3246,178200.0],["1994-09-30",4.2931,4.3878,4.2931,4.3246,543600.0],["1994-10-03",4.3562,4.3878,4.3246,4.3878,145200.0],["1994-10-04",4.3246,4.3878,4.2931,4.2931,517200.0],["1994-10-05",4.2931,4.3246,4.2615,4.3246,266400.0],["1994-10-06",4.2615,4.3246,4.2615,4.3246,288000.0],["1994-10-07",4.2615,4.3246,4.2615,4.2773,283800.0],["1994-10-10",4.3246,4.3246,4.1984,4.2615,763800.0],["1994-10-11",4.2615,4.4193,4.2615,4.4193,492000.0],["1994-10-12",4.3562,4.514,4.3562,4.4193,841800.0],["1994-10-13",4.4193,4.4825,4.2615,4.4509,2730000.0],["1994-10-14",4.4509,4.4509,4.0721,4.1037,4618800.0],["1994-10-17",4.1037,4.1037,3.8354,3.8827,3113400.0],["1994-10-18",3.9774,3.9774,3.8827,3.9143,3892200.0],["1994-10-19",3.8827,4.1037,3.8827,4.0563,4255800.0],["1994-10-20",4.0721,4.0721,4.009,4.0563,1582200.0],["1994-10-21",4.009,4.0721,3.9616,3.9774,804600.0],["1994-10-24",3.9774,4.009,3.8827,3.9143,2361000.0],["1994-10-25",3.8827,3.9458,3.8827,3.8985,3076800.0],["1994-10-26",3.9458,3.9458,3.8511,3.9143,2642400.0],["1994-10-27",3.9143,3.9143,3.8511,3.8985,430200.0],["1994-10-28",3.8511,3.9774,3.8511,3.9143,1335000.0],["1994-10-31",3.9774,3.9774,3.9143,3.9143,631800.0],["1994-11-01",3.9458,3.9458,3.8827,3.9143,698400.0],["1994-11-02",3.9458,3.9458,3.8827,3.9458,688200.0],["1994-11-03",3.9458,3.9458,3.8827,3.9458,1849200.0],["1994-11-04",3.8827,3.9774,3.8827,3.8985,1402800.0],["1994-11-07",3.8827,3.9458,3.8827,3.9301,640800.0],["1994-11-08",3.8827,3.9932,3.8827,3.9458,793800.0],["1994-11-09",4.0405,4.0405,3.9458,4.009,1197000.0],["1994-11-10",3.9458,4.009,3.9458,4.009,483000.0],["1994-11-11",3.9458,4.0405,3.9458,4.0405,685800.0],["1994-11-14",4.0405,4.0405,3.9774,4.009,1571400.0],["1994-11-15",4.0405,4.0405,3.9774,4.009,1621800.0],["1994-11-16",3.9774,4.009,3.8827,3.9458,392400.0],["1994-11-17",3.9458,3.9774,3.8827,3.8827,1007400.0],["1994-11-18",3.8827,3.9774,3.8827,3.9301,364200.0],["1994-11-21",3.9143,3.9458,3.8354,3.8354,1836600.0],["1994-11-22",3.8196,3.8827,3.7249,3.7249,251400.0],["1994-11-23",3.7249,3.7564,3.5986,3.5986,706200.0],["1994-11-25",3.5986,3.6933,3.5986,3.6933,187200.0],["1994-11-28",3.5986,3.6933,3.5986,3.6933,1120800.0],["1994-11-29",3.6302,3.6933,3.6144,3.6933,876600.0],["1994-11-30",3.6617,3.6933,3.6302,3.6617,1758000.0],["1994-12-01",3.6933,3.6933,3.6302,3.6381,1210200.0],["1994-12-02",3.6617,3.6933,3.6302,3.6617,459600.0],["1994-12-05",3.6302,3.6933,3.6302,3.6617,1109400.0],["1994-12-06",3.6302,3.6933,3.6302,3.6302,654600.0],["1994-12-07",3.646,3.7249,3.6302,3.7249,1509600.0],["1994-12-08",3.6933,3.7249,3.5986,3.5986,1102800.0],["1994-12-09",3.5986,3.6302,3.567,3.5986,178200.0],["1994-12-12",3.5986,3.6302,3.5986,3.6144,534600.0],["1994-12-13",3.6302,3.6302,3.5986,3.5986,396000.0],["1994-12-14",3.5986,3.6617,3.5986,3.5986,722400.0],["1994-12-15",3.6617,3.6617,3.5986,3.5986,428400.0],["1994-12-16",3.788,3.9774,3.788,3.9143,4024200.0],["1994-12-19",3.9143,3.9143,3.8511,3.8827,1550400.0],["1994-12-20",3.8196,3.9143,3.8196,3.8354,838800.0],["1994-12-21",3.8511,3.9143,3.8196,3.8827,573600.0],["1994-12-22",3.8289,3.9555,3.8289,3.9397,2265600.0],["1994-12-23",3.9238,4.0188,3.9238,4.0188,517800.0],["1994-12-27",3.9555,4.0188,3.9555,3.9871,846600.0],["1994-12-28",4.0188,4.0188,3.9871,3.9871,446400.0],["1994-12-29",4.0188,4.0188,3.9871,4.0188,667200.0],["1994-12-30",4.0188,4.0188,3.9238,3.9871,519000.0],["1995-01-03",3.9871,4.0504,3.9555,4.0188,270000.0],["1995-01-04",4.0504,4.0504,3.9871,4.0188,1152600.0],["1995-01-05",4.0188,4.0504,3.9871,4.0346,708000.0],["1995-01-06",4.0346,4.2086,4.0188,4.2086,1126200.0],["1995-01-09",4.2086,4.2086,4.1137,4.1454,285600.0],["1995-01-10",4.177,4.2086,4.1137,4.1928,585000.0],["1995-01-11",4.2719,4.4934,4.2719,4.2878,2749200.0],["1995-01-12",4.3352,4.3352,4.2719,4.3036,796800.0],["1995-01-13",4.3352,4.3669,4.3036,4.3036,876600.0],["1995-01-16",4.3669,4.4618,4.3352,4.4302,637200.0],["1995-01-17",4.3669,4.5567,4.3669,4.5567,3516600.0],["1995-01-18",4.5567,4.5884,4.4618,4.5567,1332600.0],["1995-01-19",4.5251,4.5884,4.4302,4.4302,223800.0],["1995-01-20",4.4302,4.5251,4.3036,4.3669,606000.0],["1995-01-23",4.3036,4.3352,4.2086,4.2719,1144200.0],["1995-01-24",4.2403,4.3036,4.2403,4.264,600600.0],["1995-01-25",4.2086,4.3036,4.2086,4.3036,1054800.0],["1995-01-26",4.2086,4.2719,4.1928,4.2086,534000.0],["1995-01-27",4.2403,4.3036,4.177,4.3036,403200.0],["1995-01-30",4.2086,4.3669,4.2086,4.3669,276600.0],["1995-01-31",4.3669,4.4302,4.3036,4.4302,324600.0],["1995-02-01",4.3669,4.4301,4.3352,4.3985,230400.0],["1995-02-02",4.4302,4.4302,4.3352,4.3827,248400.0],["1995-02-03",4.3352,4.4302,4.3352,4.4302,877200.0],["1995-02-06",4.3669,4.4302,4.3669,4.4143,1157400.0],["1995-02-07",4.3985,4.4618,4.3985,4.4618,537000.0],["1995-02-08",4.4301,4.5251,4.4301,4.4776,861000.0],["1995-02-09",4.3036,4.3985,4.1454,4.1454,12391200.0],["1995-02-10",4.177,4.2403,4.1454,4.177,4617600.0],["1995-02-13",4.1612,4.2086,4.1612,4.2086,1502400.0],["1995-02-14",4.2086,4.2086,4.1612,4.2086,924000.0],["1995-02-15",4.2086,4.2086,4.1651,4.1928,914400.0],["1995-02-16",4.1928,4.1928,4.1612,4.1928,961200.0],["1995-02-17",4.1928,4.1928,4.1612,4.1612,834000.0],["1995-02-21",4.1612,4.1928,4.1612,4.177,150000.0],["1995-02-22",4.1612,4.1928,4.1612,4.1612,798000.0],["1995-02-23",4.1612,4.1928,4.1612,4.1612,1018800.0],["1995-02-24",4.1612,4.1928,4.1612,4.177,1185000.0],["1995-02-27",4.1612,4.2086,4.1612,4.1849,587400.0],["1995-02-28",4.2086,4.2086,4.1612,4.2086,286800.0],["1995-03-01",4.2086,4.2086,4.1612,4.2086,198000.0],["1995-03-02",4.1612,4.2086,4.1612,4.177,506400.0],["1995-03-03",4.1612,4.2086,4.1612,4.1928,723600.0],["1995-03-06",4.1612,4.2403,4.1612,4.2403,1802400.0],["1995-03-07",4.2086,4.4302,4.177,4.4302,994200.0],["1995-03-08",4.4302,4.4934,4.3985,4.4064,857400.0],["1995-03-09",4.3985,4.4618,4.3985,4.4222,799200.0],["1995-03-10",4.4301,4.4618,4.3985,4.446,395400.0],["1995-03-13",4.4143,4.4934,4.3985,4.3985,616200.0],["1995-03-14",4.4618,4.5567,4.4302,4.4934,876600.0],["1995-03-15",4.4934,4.5251,4.4143,4.4618,591600.0],["1995-03-16",4.4618,4.4934,4.4143,4.4618,752400.0],["1995-03-17",4.4618,4.4934,4.4301,4.446,568800.0],["1995-03-20",4.446,4.4934,4.4143,4.446,178200.0],["1995-03-21",4.4143,4.4618,4.4143,4.4302,313200.0],["1995-03-22",4.4618,4.4776,4.4143,4.4302,225600.0],["1995-03-23",4.4618,4.4618,4.3985,4.3985,386400.0],["1995-03-24",4.3985,4.446,4.3985,4.3985,479400.0],["1995-03-27",4.408,4.4873,4.408,4.4397,354600.0],["1995-03-28",4.4397,4.4714,4.408,4.4556,587400.0],["1995-03-29",4.408,4.4556,4.408,4.408,415200.0],["1995-03-30",4.4556,4.4556,4.3763,4.3922,634200.0],["1995-03-31",4.3922,4.4397,4.3922,4.408,790800.0],["1995-04-03",4.408,4.4397,4.3763,4.408,412200.0],["1995-04-04",4.4239,4.4239,4.3446,4.3446,484800.0],["1995-04-05",4.3446,4.4397,4.3446,4.4397,1780800.0],["1995-04-06",4.3763,4.4397,4.3763,4.3922,218400.0],["1995-04-07",4.3763,4.4397,4.3763,4.4397,848400.0],["1995-04-10",4.3922,4.4397,4.3922,4.3922,270000.0],["1995-04-11",4.4397,4.4873,4.3922,4.4397,792600.0],["1995-04-12",4.4556,4.5349,4.4556,4.4714,714000.0],["1995-04-13",4.5032,4.5507,4.5032,4.5507,395400.0],["1995-04-17",4.5349,4.6617,4.5349,4.5983,847200.0],["1995-04-18",4.5983,4.6617,4.5983,4.63,568200.0],["1995-04-19",4.5983,4.6617,4.5983,4.6142,780000.0],["1995-04-20",4.5983,4.6617,4.5983,4.6062,230400.0],["1995-04-21",4.6617,4.6617,4.5666,4.5666,112800.0],["1995-04-24",4.5032,4.5666,4.5032,4.5587,228000.0],["1995-04-25",4.5032,4.5666,4.5032,4.5032,853800.0],["1995-04-26",4.5032,4.5349,4.4556,4.4556,288000.0],["1995-04-27",4.4556,4.5349,4.4556,4.5349,85800.0],["1995-04-28",4.4714,4.5349,4.4714,4.4714,556800.0],["1995-05-01",4.4714,4.5032,4.4714,4.4714,175200.0],["1995-05-02",4.4794,4.5032,4.4714,4.4714,481200.0],["1995-05-03",4.4714,4.5507,4.4556,4.5032,1307400.0],["1995-05-04",4.4873,4.5507,4.4714,4.4794,1562400.0],["1995-05-05",4.4714,4.519,4.3922,4.4239,228600.0],["1995-05-08",4.3922,4.4556,4.3922,4.4556,392400.0],["1995-05-09",4.3922,4.4556,4.3922,4.3922,137400.0],["1995-05-10",4.4556,4.4556,4.3922,4.3922,148200.0],["1995-05-11",4.408,4.4397,4.408,4.4397,474600.0],["1995-05-12",4.4556,4.4556,4.408,4.408,1888800.0],["1995-05-15",4.4556,4.4556,4.408,4.4556,214200.0],["1995-05-16",4.408,4.5032,4.408,4.5032,792600.0],["1995-05-17",4.4714,4.519,4.4556,4.4556,282600.0],["1995-05-18",4.4635,4.5032,4.4556,4.4556,309000.0],["1995-05-19",4.4714,4.4714,4.408,4.408,94200.0],["1995-05-22",4.408,4.4556,4.408,4.4556,192600.0],["1995-05-23",4.4239,4.4556,4.4239,4.4239,864000.0],["1995-05-24",4.4556,4.4873,4.4397,4.4397,1366800.0],["1995-05-25",4.4397,4.4714,4.4397,4.4556,346800.0],["1995-05-26",4.4397,4.4714,4.4397,4.4397,234000.0],["1995-05-30",4.4397,4.5507,4.4397,4.4873,447000.0],["1995-05-31",4.4873,4.5666,4.4873,4.5666,567600.0],["1995-06-01",4.519,4.5666,4.519,4.5666,325800.0],["1995-06-02",4.5666,4.5666,4.519,4.519,616800.0],["1995-06-05",4.519,4.6142,4.519,4.5983,457200.0],["1995-06-06",4.5666,4.63,4.5666,4.63,742200.0],["1995-06-07",4.5824,4.63,4.5824,4.6142,319200.0],["1995-06-08",4.5824,4.63,4.5824,4.63,231000.0],["1995-06-09",4.5824,4.63,4.5824,4.5983,302400.0],["1995-06-12",4.5983,4.6459,4.5824,4.5824,248400.0],["1995-06-13",4.5824,4.6459,4.5824,4.5824,139800.0],["1995-06-14",4.5824,4.6459,4.5824,4.5824,188400.0],["1995-06-15",4.5983,4.63,4.5349,4.5349,262200.0],["1995-06-16",4.5983,4.5983,4.5032,4.5032,544800.0],["1995-06-19",4.5349,4.5349,4.5032,4.5032,255600.0],["1995-06-20",4.5349,4.5349,4.4714,4.4873,294600.0],["1995-06-21",4.4714,4.519,4.4714,4.519,86400.0],["1995-06-22",4.519,4.5349,4.4714,4.515,415200.0],["1995-06-23",4.5349,4.5666,4.5032,4.5666,119400.0],["1995-06-26",4.5349,4.6776,4.519,4.5666,690600.0],["1995-06-27",4.5507,4.6141,4.519,4.5349,1416000.0],["1995-06-28",4.5285,4.5921,4.5285,4.5921,603600.0],["1995-06-29",4.5921,4.5921,4.5444,4.5762,398400.0],["1995-06-30",4.5603,4.5921,4.5444,4.5762,311400.0],["1995-07-03",4.5762,4.5921,4.5603,4.5762,288600.0],["1995-07-05",4.5762,4.608,4.5603,4.5682,1647600.0],["1995-07-06",4.5762,4.5762,4.5444,4.5603,148800.0],["1995-07-07",4.5444,4.5762,4.5285,4.5285,600000.0],["1995-07-10",4.5444,4.6397,4.5444,4.5921,1441800.0],["1995-07-11",4.6397,4.7827,4.5921,4.7669,886200.0],["1995-07-12",4.751,4.8781,4.751,4.8781,2176200.0],["1995-07-13",4.8781,5.0211,4.8304,4.9893,1834200.0],["1995-07-14",4.9893,5.1164,4.9893,5.037,1264200.0],["1995-07-17",5.0211,5.1005,5.0211,5.0688,556200.0],["1995-07-18",5.1005,5.1005,5.0211,5.0211,926400.0],["1995-07-19",4.9893,5.0052,4.8622,4.9099,888600.0],["1995-07-20",4.8463,4.894,4.8145,4.8781,577800.0],["1995-07-21",4.8781,4.894,4.7986,4.8304,345600.0],["1995-07-24",4.8622,4.894,4.8145,4.8622,389400.0],["1995-07-25",4.894,4.894,4.8304,4.8622,939000.0],["1995-07-26",4.8304,4.8781,4.8304,4.8384,342000.0],["1995-07-27",4.8304,4.8781,4.8304,4.8781,404400.0],["1995-07-28",4.8304,4.8781,4.7827,4.7986,1007400.0],["1995-07-31",4.7827,4.7986,4.7192,4.751,427200.0],["1995-08-01",4.7669,4.7669,4.6715,4.6874,215400.0],["1995-08-02",4.6874,4.7192,4.6715,4.6874,533400.0],["1995-08-03",4.6715,4.6715,4.6397,4.6397,577800.0],["1995-08-04",4.6397,4.6715,4.6397,4.6556,357600.0],["1995-08-07",4.6397,4.6715,4.6239,4.6556,218400.0],["1995-08-08",4.6397,4.6556,4.608,4.6556,286800.0],["1995-08-09",4.608,4.6556,4.5762,4.608,679800.0],["1995-08-10",4.5762,4.608,4.5444,4.5444,529800.0],["1995-08-11",4.5921,4.5921,4.5285,4.5285,637200.0],["1995-08-14",4.5126,4.608,4.5126,4.5921,482400.0],["1995-08-15",4.608,4.608,4.5603,4.5762,196200.0],["1995-08-16",4.5444,4.5921,4.5444,4.5921,309600.0],["1995-08-17",4.5921,4.5921,4.5603,4.5921,1612200.0],["1995-08-18",4.5921,4.6397,4.5762,4.6397,930000.0],["1995-08-21",4.608,4.6556,4.608,4.6397,209400.0],["1995-08-22",4.6397,4.6556,4.608,4.6556,620400.0],["1995-08-23",4.608,4.6556,4.608,4.6556,385800.0],["1995-08-24",4.608,4.7351,4.608,4.7351,628800.0],["1995-08-25",4.7033,4.7351,4.6874,4.7192,337200.0],["1995-08-28",4.6874,4.7669,4.6874,4.743,450000.0],["1995-08-29",4.7351,4.751,4.7033,4.7033,731400.0],["1995-08-30",4.7192,4.751,4.7033,4.7351,831600.0],["1995-08-31",4.751,4.751,4.7033,4.7351,675600.0],["1995-09-01",4.7351,4.7351,4.7033,4.7112,306600.0],["1995-09-05",4.7033,4.7351,4.7033,4.7033,1066200.0],["1995-09-06",4.7033,4.7192,4.4491,4.4808,1777200.0],["1995-09-07",4.1948,4.2584,4.1631,4.2584,5290800.0],["1995-09-08",4.2266,4.2902,4.2266,4.2902,3469200.0],["1995-09-11",4.2266,4.2902,4.2266,4.2266,2617200.0],["1995-09-12",4.2266,4.2902,4.2266,4.2584,1994400.0],["1995-09-13",4.2266,4.3061,4.2266,4.2266,1191000.0],["1995-09-14",4.2266,4.3537,4.2266,4.3061,4692000.0],["1995-09-15",4.2902,4.3537,4.2584,4.322,1056000.0],["1995-09-18",4.3219,4.3537,4.2902,4.314,526200.0],["1995-09-19",4.4014,4.6397,4.322,4.5921,1343400.0],["1995-09-20",4.5762,4.608,4.5126,4.5285,1104600.0],["1995-09-21",4.5285,4.608,4.4014,4.4491,282600.0],["1995-09-22",4.4014,4.4491,4.4014,4.4014,80400.0],["1995-09-25",4.4014,4.4491,4.322,4.322,285000.0],["1995-09-26",4.3219,4.4014,4.2902,4.2902,1660200.0],["1995-09-27",4.2902,4.3219,4.2902,4.2902,1348800.0],["1995-09-28",4.2902,4.4173,4.2902,4.3776,388200.0],["1995-09-29",4.4173,4.4173,4.3537,4.3855,639600.0],["1995-10-02",4.3632,4.4269,4.3314,4.3712,534600.0],["1995-10-03",4.3473,4.3951,4.3154,4.3632,226800.0],["1995-10-04",4.3154,4.3791,4.3154,4.3154,700800.0],["1995-10-05",4.3154,4.3791,4.3154,4.3314,396000.0],["1995-10-06",4.3791,4.3791,4.3154,4.3234,633600.0],["1995-10-09",4.3154,4.3951,4.3154,4.3314,1141200.0],["1995-10-10",4.3154,4.3473,4.3154,4.3314,478200.0],["1995-10-11",4.3314,4.3791,4.3154,4.3393,559200.0],["1995-10-12",4.3314,4.3951,4.3314,4.3951,65400.0],["1995-10-13",4.3314,4.3632,4.3154,4.3314,1185000.0],["1995-10-16",4.3473,4.3791,4.3314,4.3314,85800.0],["1995-10-17",4.3314,4.3951,4.3314,4.3473,118200.0],["1995-10-18",4.3951,4.4428,4.3473,4.4428,339600.0],["1995-10-19",4.4269,4.4269,4.3632,4.3632,253200.0],["1995-10-20",4.3632,4.4269,4.3632,4.3632,292800.0],["1995-10-23",4.3632,4.4269,4.3632,4.3632,97800.0],["1995-10-24",4.3632,4.4269,4.3632,4.3632,343800.0],["1995-10-25",4.3632,4.4588,4.3632,4.4588,537600.0],["1995-10-26",4.3951,4.4588,4.3951,4.3951,174000.0],["1995-10-27",4.4428,4.4588,4.3951,4.4269,419400.0],["1995-10-30",4.3951,4.4588,4.3951,4.3951,432000.0],["1995-10-31",4.4588,4.4588,4.3951,4.3951,271200.0],["1995-11-01",4.3951,4.4588,4.3951,4.4588,271200.0],["1995-11-02",4.4588,4.4588,4.3951,4.3951,788400.0],["1995-11-03",4.4269,4.6021,4.4269,4.6021,848400.0],["1995-11-06",4.6021,4.6021,4.5543,4.5543,42000.0],["1995-11-07",4.5543,4.6021,4.5543,4.5702,238200.0],["1995-11-08",4.5543,4.6499,4.5543,4.6339,223200.0],["1995-11-09",4.6021,4.6499,4.6021,4.6339,765000.0],["1995-11-10",4.6021,4.7135,4.6021,4.6976,580800.0],["1995-11-13",4.7135,4.7135,4.6976,4.6976,169200.0],["1995-11-14",4.6976,4.7135,4.6498,4.6498,1009200.0],["1995-11-15",4.6498,4.6817,4.5862,4.5862,307200.0],["1995-11-16",4.5862,4.618,4.5862,4.61,192000.0],["1995-11-17",4.5862,4.618,4.5543,4.5702,580800.0],["1995-11-20",4.6021,4.6021,4.5702,4.5702,316200.0],["1995-11-21",4.5862,4.6021,4.5702,4.5862,257400.0],["1995-11-22",4.5225,4.5862,4.5225,4.5225,406200.0],["1995-11-24",4.5543,4.5862,4.5225,4.5225,315000.0],["1995-11-27",4.5225,4.5862,4.5225,4.5543,603000.0],["1995-11-28",4.5225,4.5702,4.5225,4.5225,76200.0],["1995-11-29",4.5225,4.5702,4.4747,4.5384,405600.0],["1995-11-30",4.4747,4.5702,4.4747,4.5702,436800.0],["1995-12-01",4.5862,4.7295,4.5225,4.6976,1777800.0],["1995-12-04",4.6817,4.7613,4.6817,4.7613,479400.0],["1995-12-05",4.7613,4.8728,4.7295,4.8091,778800.0],["1995-12-06",4.8091,4.8409,4.7772,4.8409,388800.0],["1995-12-07",4.8409,4.8409,4.8091,4.8091,748800.0],["1995-12-08",4.8091,4.8409,4.6498,4.6817,570600.0],["1995-12-11",4.6817,4.8409,4.6498,4.8091,541800.0],["1995-12-12",4.7613,4.7932,4.7454,4.7454,124800.0],["1995-12-13",4.7772,4.825,4.7772,4.825,88800.0],["1995-12-14",4.8409,4.8409,4.8091,4.8091,126600.0],["1995-12-15",4.8887,4.9524,4.8409,4.9524,2982600.0],["1995-12-18",4.9206,5.1116,4.9206,5.0161,1183200.0],["1995-12-19",4.9683,5.048,4.9683,5.032,1067400.0],["1995-12-20",5.0002,5.032,4.9683,4.9843,492000.0],["1995-12-21",4.9683,5.0639,4.9683,5.0161,300600.0],["1995-12-22",5.0639,5.0639,5.0161,5.032,171000.0],["1995-12-26",5.0265,5.0425,5.0265,5.0425,208200.0],["1995-12-27",5.0106,5.1382,4.9627,4.9627,909000.0],["1995-12-28",4.9627,5.0744,4.9627,4.9787,432600.0],["1995-12-29",5.0744,5.1223,4.9787,5.1063,813600.0],["1996-01-02",5.0425,5.1223,5.0425,5.0425,178800.0],["1996-01-03",5.1223,5.1382,5.0585,5.1063,981000.0],["1996-01-04",5.0744,5.1382,5.0744,5.0904,181200.0],["1996-01-05",5.0744,5.0904,5.0106,5.0106,398400.0],["1996-01-08",5.0106,5.0425,4.9787,4.9787,129000.0],["1996-01-09",5.0425,5.0425,4.9787,4.9787,523800.0],["1996-01-10",4.9787,5.0425,4.9627,4.9627,987600.0],["1996-01-11",5.0106,5.0106,4.9468,4.9468,336000.0],["1996-01-12",4.9468,5.0106,4.9148,4.9468,878400.0],["1996-01-15",4.9148,4.9148,4.7872,4.8191,992400.0],["1996-01-16",4.7872,4.851,4.7872,4.7872,40800.0],["1996-01-17",4.7872,4.851,4.7872,4.8031,354000.0],["1996-01-18",4.8031,4.8829,4.7872,4.851,564000.0],["1996-01-19",4.851,4.8829,4.8191,4.8829,483600.0],["1996-01-22",4.8829,5.0744,4.8829,4.9148,837600.0],["1996-01-23",4.9787,5.0106,4.9148,4.9148,268800.0],["1996-01-24",4.8989,4.9468,4.8829,4.9148,368400.0],["1996-01-25",4.8829,4.8989,4.851,4.851,254400.0],["1996-01-26",4.851,4.867,4.8191,4.851,289200.0],["1996-01-29",4.8191,4.9308,4.8191,4.9308,318000.0],["1996-01-30",5.0106,5.0585,4.9787,5.0425,852600.0],["1996-01-31",5.0585,5.0585,4.9787,5.0585,882600.0],["1996-02-01",5.0585,5.1382,5.0106,5.0744,1153800.0],["1996-02-02",5.1063,5.1382,5.0425,5.0664,13110000.0],["1996-02-05",5.1063,5.1063,5.0106,5.0425,498600.0],["1996-02-06",5.0265,5.0744,5.0106,5.0106,499800.0],["1996-02-07",5.0425,5.0425,4.9946,5.0026,898800.0],["1996-02-08",4.9946,5.1223,4.9946,5.0904,622800.0],["1996-02-09",5.0904,5.2021,5.0904,5.1223,1344000.0],["1996-02-12",5.1223,5.1542,5.1223,5.1382,285600.0],["1996-02-13",5.1542,5.1542,5.0744,5.1063,600000.0],["1996-02-14",5.0904,5.1702,5.0744,5.1542,1165800.0],["1996-02-15",5.1223,5.1702,5.1223,5.1702,1158600.0],["1996-02-16",5.1223,5.1702,5.1063,5.1223,319800.0],["1996-02-20",5.0904,5.1382,5.0904,5.0904,546600.0],["1996-02-21",5.0904,5.1223,5.0904,5.1223,809400.0],["1996-02-22",5.0904,5.1223,5.0904,5.1223,724200.0],["1996-02-23",5.0904,5.1223,5.0904,5.0904,428400.0],["1996-02-26",5.1223,5.1223,5.0904,5.1223,213000.0],["1996-02-27",5.0904,5.1223,5.0265,5.0265,421800.0],["1996-02-28",5.0265,5.1223,5.0265,5.1223,703800.0],["1996-02-29",5.0425,5.1223,5.0425,5.0585,421200.0],["1996-03-01",5.1223,5.1223,4.9627,4.9627,637200.0],["1996-03-04",5.0585,5.1063,4.9946,5.0585,433800.0],["1996-03-05",5.0585,5.0983,5.0265,5.0585,142800.0],["1996-03-06",5.0904,5.0904,5.0265,5.0904,306000.0],["1996-03-07",5.0425,5.0904,5.0425,5.0824,165600.0],["1996-03-08",5.0265,5.0904,5.0106,5.0345,411000.0],["1996-03-11",5.0106,5.1063,5.0106,5.0744,600600.0],["1996-03-12",5.0744,5.1063,5.0425,5.1063,316800.0],["1996-03-13",5.0425,5.1702,5.0425,5.0904,1012800.0],["1996-03-14",5.0585,5.1382,5.0585,5.0585,741600.0],["1996-03-15",5.0585,5.1223,5.0585,5.0744,316800.0],["1996-03-18",5.1223,5.1382,5.0585,5.0744,898200.0],["1996-03-19",5.0585,5.1063,5.0106,5.0425,342000.0],["1996-03-20",5.0106,5.0585,5.0106,5.0585,558000.0],["1996-03-21",5.0265,5.0744,5.0265,5.0744,346200.0],["1996-03-22",5.0265,5.0744,5.0265,5.0744,35400.0],["1996-03-25",5.0265,5.0744,5.0265,5.0425,36000.0],["1996-03-26",5.0744,5.1382,5.0744,5.1382,2001600.0],["1996-03-27",5.1008,5.1487,5.0848,5.1487,1023000.0],["1996-03-28",5.1247,5.1487,5.0848,5.1487,148800.0],["1996-03-29",5.0848,5.1647,5.0848,5.1487,2580000.0],["1996-04-01",5.1327,5.2926,5.1168,5.2926,1516200.0],["1996-04-02",5.2607,5.3406,5.2607,5.3246,906600.0],["1996-04-03",5.3086,5.3406,5.2127,5.2447,445200.0],["1996-04-04",5.2127,5.3246,5.1807,5.3246,1595400.0],["1996-04-08",5.2127,5.2447,5.1807,5.2127,390600.0],["1996-04-09",5.2447,5.2447,5.1807,5.2447,207600.0],["1996-04-10",5.1807,5.3086,5.1807,5.2207,509400.0],["1996-04-11",5.2607,5.2607,5.1807,5.1967,508200.0],["1996-04-12",5.1807,5.2766,5.1807,5.2607,548400.0],["1996-04-15",5.2127,5.2766,5.2127,5.2766,87000.0],["1996-04-16",5.2127,5.2926,5.2127,5.2926,243000.0],["1996-04-17",5.2926,5.2926,5.2127,5.2926,120000.0],["1996-04-18",5.2766,5.2926,5.2447,5.2447,520200.0],["1996-04-19",5.2447,5.2766,5.2447,5.2607,351600.0],["1996-04-22",5.2447,5.2766,5.2127,5.2766,42600.0],["1996-04-23",5.2447,5.2766,5.2127,5.2766,145800.0],["1996-04-24",5.2127,5.4365,5.2127,5.4285,781800.0],["1996-04-25",5.4365,5.5005,5.2766,5.3086,1500000.0],["1996-04-26",5.2766,5.3406,5.2766,5.3406,642000.0],["1996-04-29",5.3406,5.4046,5.3086,5.3406,373800.0],["1996-04-30",5.3726,5.4046,5.3406,5.3406,134400.0],["1996-05-01",5.4046,5.4046,5.3406,5.3406,393600.0],["1996-05-02",5.3406,5.4046,5.2766,5.3166,195000.0],["1996-05-03",5.2766,5.3406,5.2766,5.3406,126000.0],["1996-05-06",5.3246,5.3406,5.2766,5.3406,126600.0],["1996-05-07",5.3406,5.3566,5.2766,5.3086,315600.0],["1996-05-08",5.3086,5.6284,5.2926,5.5645,1564800.0],["1996-05-09",5.5645,5.6924,5.5005,5.6604,1251600.0],["1996-05-10",5.6604,5.6604,5.4365,5.5005,384600.0],["1996-05-13",5.4365,5.6284,5.4365,5.5485,535800.0],["1996-05-14",5.5325,5.6604,5.5325,5.6284,493800.0],["1996-05-15",5.5964,5.6764,5.5964,5.6284,363600.0],["1996-05-16",5.6284,5.6604,5.5964,5.6284,340800.0],["1996-05-17",5.6124,5.6444,5.5005,5.5325,278400.0],["1996-05-20",5.5005,5.5645,5.5005,5.5005,261000.0],["1996-05-21",5.5645,5.7244,5.5005,5.6284,1183800.0],["1996-05-22",5.6764,5.6924,5.6284,5.6604,388200.0],["1996-05-23",5.6284,5.7244,5.6284,5.6764,2029200.0],["1996-05-24",5.7244,5.7244,5.5645,5.5645,201000.0],["1996-05-28",5.5645,5.6284,5.4365,5.4365,249600.0],["1996-05-29",5.5005,5.6444,5.4365,5.5645,611400.0],["1996-05-30",5.5645,5.6444,5.5645,5.6284,324600.0],["1996-05-31",5.5645,5.6284,5.4365,5.5005,436200.0],["1996-06-03",5.5005,5.5005,5.4365,5.4365,386400.0],["1996-06-04",5.4365,5.4525,5.3726,5.4206,514200.0],["1996-06-05",5.3886,5.4525,5.3886,5.4046,559800.0],["1996-06-06",5.4685,5.5645,5.4046,5.5165,1179600.0],["1996-06-07",5.4685,5.5645,5.4685,5.5165,531600.0],["1996-06-10",5.5325,5.5325,5.3726,5.3726,466200.0],["1996-06-11",5.3726,5.4685,5.3726,5.4206,288000.0],["1996-06-12",5.4365,5.5005,5.4046,5.4685,150600.0],["1996-06-13",5.4046,5.4685,5.3726,5.3726,238800.0],["1996-06-14",5.3726,5.4365,5.3406,5.3566,79200.0],["1996-06-17",5.3406,5.3726,5.3406,5.3726,184200.0],["1996-06-18",5.3566,5.4046,5.3406,5.3726,582600.0],["1996-06-19",5.4365,5.4365,5.3726,5.4206,832200.0],["1996-06-20",5.3726,5.4365,5.3726,5.4365,558000.0],["1996-06-21",5.4365,5.4365,5.4046,5.4046,631200.0],["1996-06-24",5.4046,5.4365,5.3406,5.3406,667200.0],["1996-06-25",5.3406,5.4046,5.3406,5.4046,164400.0],["1996-06-26",5.351,5.4151,5.351,5.4151,565800.0],["1996-06-27",5.351,5.4151,5.351,5.4151,666000.0],["1996-06-28",5.4151,5.4631,5.383,5.4471,450000.0],["1996-07-01",5.4471,5.4631,5.3991,5.4311,695400.0],["1996-07-02",5.3991,5.4631,5.383,5.3991,521400.0],["1996-07-03",5.3991,5.4471,5.367,5.367,1155600.0],["1996-07-05",5.319,5.351,5.2709,5.319,240600.0],["1996-07-08",5.319,5.319,5.2549,5.319,151800.0],["1996-07-09",5.2549,5.351,5.2549,5.351,208200.0],["1996-07-10",5.2549,5.351,5.2228,5.2228,454200.0],["1996-07-11",5.2869,5.2869,5.0626,5.0947,332400.0],["1996-07-12",5.0947,5.1267,4.9985,5.0146,296400.0],["1996-07-15",4.9985,4.9985,4.8383,4.9024,266400.0],["1996-07-16",4.8383,4.8383,4.7742,4.8263,577200.0],["1996-07-17",4.8063,4.9024,4.8063,4.8543,405000.0],["1996-07-18",4.9024,4.9985,4.8543,4.9505,484800.0],["1996-07-19",4.9184,5.2549,4.9184,5.1908,628200.0],["1996-07-22",5.1908,5.319,5.1908,5.2869,275400.0],["1996-07-23",5.3029,5.319,5.0947,5.0947,376200.0],["1996-07-24",5.0306,5.0947,4.8704,4.8784,313200.0],["1996-07-25",4.9024,5.2228,4.9024,5.2068,1121400.0],["1996-07-26",5.1908,5.319,5.1908,5.2869,776400.0],["1996-07-29",5.2869,5.351,5.2068,5.2709,357000.0],["1996-07-30",5.2228,5.2549,5.1908,5.2549,427800.0],["1996-07-31",5.2549,5.319,5.2228,5.319,152400.0],["1996-08-01",5.2228,5.319,5.2228,5.2709,37800.0],["1996-08-02",5.319,5.319,5.2228,5.2549,81600.0],["1996-08-05",5.2549,5.319,5.2228,5.2549,2004000.0],["1996-08-06",5.2388,5.2869,5.2388,5.2869,358200.0],["1996-08-07",5.2388,5.2869,5.2388,5.2869,120600.0],["1996-08-08",5.2388,5.2869,5.2228,5.2869,182400.0],["1996-08-09",5.2228,5.2709,5.2228,5.2549,104400.0],["1996-08-12",5.2549,5.2709,5.2228,5.2549,69600.0],["1996-08-13",5.2228,5.2709,5.2228,5.2388,172200.0],["1996-08-14",5.2549,5.2709,5.2388,5.2629,242400.0],["1996-08-15",5.2629,5.2709,5.2388,5.2709,84600.0],["1996-08-16",5.2709,5.2709,5.2388,5.2709,775200.0],["1996-08-19",5.2388,5.2709,5.1748,5.1748,787800.0],["1996-08-20",5.2068,5.2549,5.1427,5.2228,473400.0],["1996-08-21",5.2228,5.2869,5.1908,5.1908,147000.0],["1996-08-22",5.2869,5.2869,5.1908,5.2549,189000.0],["1996-08-23",5.1908,5.2549,5.1908,5.2228,43800.0],["1996-08-26",5.2549,5.2869,5.1908,5.2228,1110000.0],["1996-08-27",5.1908,5.2869,5.1908,5.2709,1419000.0],["1996-08-28",5.2228,5.2869,5.1908,5.2549,428400.0],["1996-08-29",5.2549,5.2869,5.1908,5.2228,271800.0],["1996-08-30",5.2549,5.2869,5.1908,5.1908,99000.0],["1996-09-03",5.1908,5.1908,5.1267,5.1267,421800.0],["1996-09-04",5.1267,5.319,5.1267,5.2549,1171800.0],["1996-09-05",5.2869,5.2869,5.1908,5.2549,427200.0],["1996-09-06",5.2549,5.2549,5.1908,5.1908,66600.0],["1996-09-09",5.2549,5.319,5.2228,5.2869,826800.0],["1996-09-10",5.2549,5.383,5.2228,5.351,311400.0],["1996-09-11",5.2869,5.383,5.2869,5.383,103800.0],["1996-09-12",5.319,5.4151,5.319,5.367,216600.0],["1996-09-13",5.391,5.5112,5.383,5.5112,759000.0],["1996-09-16",5.5432,5.7035,5.4792,5.6394,2738400.0],["1996-09-17",5.6073,5.7035,5.6073,5.7035,1086600.0],["1996-09-18",5.7035,5.7035,5.6073,5.6234,119400.0],["1996-09-19",5.6714,5.6714,5.6073,5.6234,181800.0],["1996-09-20",5.6073,5.6714,5.6073,5.6073,492000.0],["1996-09-23",5.6073,5.6554,5.5913,5.6073,114600.0],["1996-09-24",5.5913,5.6714,5.5913,5.6394,496800.0],["1996-09-25",5.6659,5.6659,5.5857,5.6499,438000.0],["1996-09-26",5.6659,5.6659,5.6178,5.6499,1396200.0],["1996-09-27",5.666,5.7141,5.6178,5.666,252600.0],["1996-09-30",5.6499,5.7141,5.6499,5.7141,1216200.0],["1996-10-01",5.682,5.7141,5.6499,5.7141,144000.0],["1996-10-02",5.6499,5.7141,5.6499,5.7141,3155400.0],["1996-10-03",5.7141,5.7141,5.6499,5.682,165000.0],["1996-10-04",5.6499,5.682,5.4252,5.5857,10112400.0],["1996-10-07",5.5857,5.6178,5.5215,5.5536,331200.0],["1996-10-08",5.5054,5.5215,5.3931,5.3931,328800.0],["1996-10-09",5.4412,5.4573,5.3931,5.3931,402000.0],["1996-10-10",5.3931,5.4894,5.3931,5.3931,146400.0],["1996-10-11",5.4894,5.5536,5.4573,5.5536,189600.0],["1996-10-14",5.4733,5.5215,5.4573,5.4894,201000.0],["1996-10-15",5.4573,5.6178,5.4573,5.6178,367800.0],["1996-10-16",5.6178,5.6178,5.4894,5.4894,239400.0],["1996-10-17",5.5536,5.5536,5.5054,5.5215,431400.0],["1996-10-18",5.5215,5.5696,5.5215,5.5215,593400.0],["1996-10-21",5.5375,5.5696,5.5215,5.5536,64800.0],["1996-10-22",5.5215,5.5536,5.5215,5.5375,706800.0],["1996-10-23",5.5215,5.5536,5.4573,5.4573,397200.0],["1996-10-24",5.5215,5.5215,5.4894,5.5054,455400.0],["1996-10-25",5.5215,5.5536,5.4894,5.5215,316800.0],["1996-10-28",5.4894,5.5215,5.4252,5.4573,292800.0],["1996-10-29",5.4252,5.5857,5.4252,5.5215,688800.0],["1996-10-30",5.5536,5.5536,5.4252,5.4573,432600.0],["1996-10-31",5.4252,5.4412,5.361,5.4091,333000.0],["1996-11-01",5.4091,5.4894,5.3931,5.4573,417000.0],["1996-11-04",5.4252,5.5215,5.4252,5.4573,375600.0],["1996-11-05",5.4573,5.5536,5.4573,5.5215,376200.0],["1996-11-06",5.4894,5.5857,5.4894,5.5696,537000.0],["1996-11-07",5.5857,5.682,5.4894,5.682,746400.0],["1996-11-08",5.682,5.682,5.6178,5.682,438600.0],["1996-11-11",5.682,5.682,5.6178,5.6338,274200.0],["1996-11-12",5.6339,5.682,5.5215,5.5215,463200.0],["1996-11-13",5.5536,5.5536,5.4573,5.5536,250800.0],["1996-11-14",5.5375,5.6338,5.5375,5.6017,746400.0],["1996-11-15",5.6338,5.6981,5.5857,5.6499,464400.0],["1996-11-18",5.6178,5.682,5.6178,5.666,421200.0],["1996-11-19",5.682,5.682,5.6178,5.6338,268800.0],["1996-11-20",5.5857,5.682,5.5857,5.6017,463800.0],["1996-11-21",5.6338,5.682,5.6017,5.6338,236400.0],["1996-11-22",5.6178,5.682,5.6178,5.6178,207600.0],["1996-11-25",5.6178,5.8104,5.6178,5.8104,1251000.0],["1996-11-26",5.7462,5.9709,5.7462,5.9549,1132200.0],["1996-11-27",6.003,6.0833,5.9709,6.003,1464600.0],["1996-11-29",6.0351,6.0351,5.9549,5.9709,214200.0],["1996-12-02",6.003,6.0191,5.9709,5.995,732000.0],["1996-12-03",5.9709,6.0351,5.9067,5.9388,2053200.0],["1996-12-04",5.9228,5.9549,5.9067,5.9228,418200.0],["1996-12-05",5.9067,5.9709,5.9067,5.9388,243600.0],["1996-12-06",5.8265,5.8907,5.8265,5.8907,155400.0],["1996-12-09",5.8265,5.9709,5.8265,5.9709,369000.0],["1996-12-10",5.9067,5.9709,5.8907,5.9549,456600.0],["1996-12-11",5.8907,6.0833,5.8907,6.003,1038600.0],["1996-12-12",6.0993,6.1796,6.0672,6.1314,517200.0],["1996-12-13",6.1314,6.1796,6.0351,6.0993,502200.0],["1996-12-16",6.1475,6.1475,6.0351,6.0351,1026600.0],["1996-12-17",6.0351,6.2919,6.0351,6.2598,782400.0],["1996-12-18",6.2598,6.2598,6.1314,6.1314,364800.0],["1996-12-19",6.1635,6.1635,6.0993,6.0993,355800.0],["1996-12-20",6.0993,6.1635,6.0833,6.0993,338400.0],["1996-12-23",6.0833,6.1796,6.0833,6.1314,338400.0],["1996-12-24",6.1915,6.1915,6.1433,6.1915,148800.0],["1996-12-26",6.1915,6.1915,6.1111,6.1433,546000.0],["1996-12-27",6.1272,6.2237,6.1111,6.2076,566400.0],["1996-12-30",6.2558,6.2558,6.1915,6.1915,161400.0],["1996-12-31",6.2558,6.2558,6.0789,6.1111,334800.0],["1997-01-02",6.1111,6.1433,6.0468,6.1111,538200.0],["1997-01-03",6.1433,6.1433,6.0146,6.0789,599400.0],["1997-01-06",6.0146,6.1111,6.0146,6.095,196200.0],["1997-01-07",6.1111,6.2076,6.0789,6.2076,219600.0],["1997-01-08",6.1433,6.2076,6.1111,6.1272,149400.0],["1997-01-09",6.1111,6.1754,6.1111,6.1111,395400.0],["1997-01-10",6.1111,6.1111,6.0789,6.095,104400.0],["1997-01-13",6.1111,6.1111,6.0146,6.0146,186000.0],["1997-01-14",6.0629,6.1433,6.0146,6.1433,597600.0],["1997-01-15",6.1272,6.1433,6.1111,6.1433,852600.0],["1997-01-16",6.1433,6.2719,6.1111,6.2398,880800.0],["1997-01-17",6.1915,6.2558,6.1433,6.2558,468000.0],["1997-01-20",6.288,6.5614,6.2076,6.4649,2325600.0],["1997-01-21",6.4327,6.481,6.4327,6.4327,465600.0],["1997-01-22",6.4327,6.5292,6.4006,6.481,1443000.0],["1997-01-23",6.5131,6.7785,6.4649,6.7544,1579800.0],["1997-01-24",6.7222,6.7383,6.5936,6.6096,647400.0],["1997-01-27",6.6096,6.69,6.5614,6.5775,1549200.0],["1997-01-28",6.5292,6.6257,6.5292,6.5453,474600.0],["1997-01-29",6.5614,6.5614,6.4649,6.4649,595800.0],["1997-01-30",6.4327,6.4971,6.4327,6.4649,46800.0],["1997-01-31",6.4327,6.4971,6.4006,6.4006,838200.0],["1997-02-03",6.4006,6.4649,6.4006,6.4006,353400.0],["1997-02-04",6.4006,6.4649,6.4006,6.4649,268200.0],["1997-02-05",6.4649,6.4649,6.4327,6.4327,448800.0],["1997-02-06",6.4327,6.4649,6.3684,6.4006,830400.0],["1997-02-07",6.4649,6.4971,6.3684,6.4006,352800.0],["1997-02-10",6.3523,6.5453,6.3523,6.5453,691200.0],["1997-02-11",6.5453,6.674,6.4971,6.6096,639000.0],["1997-02-12",6.6257,6.9152,6.5936,6.8991,1505400.0],["1997-02-13",6.9152,7.076,6.9152,7.0117,1068600.0],["1997-02-14",7.0599,7.0599,6.7865,6.8348,347400.0],["1997-02-18",6.7865,6.8348,6.5936,6.6257,529800.0],["1997-02-19",6.6096,6.6418,6.5212,6.5292,201600.0],["1997-02-20",6.5131,6.5453,6.5131,6.5453,223800.0],["1997-02-21",6.4971,6.5936,6.4488,6.5936,568800.0],["1997-02-24",6.5292,6.7061,6.5292,6.69,501000.0],["1997-02-25",6.7061,6.7865,6.69,6.7865,1008600.0],["1997-02-26",6.7865,6.7865,6.69,6.7222,369600.0],["1997-02-27",6.7222,6.7544,6.7061,6.7222,474600.0],["1997-02-28",6.7383,6.8026,6.7061,6.7222,172200.0],["1997-03-03",6.7222,6.7865,6.7222,6.7544,442800.0],["1997-03-04",6.8026,6.8669,6.7061,6.7222,314400.0],["1997-03-05",6.7544,6.7544,6.7061,6.7544,431400.0],["1997-03-06",6.7061,6.8509,6.7061,6.8348,109800.0],["1997-03-07",6.8509,6.9313,6.8187,6.8669,264000.0],["1997-03-10",6.8187,6.8509,6.7705,6.8348,689400.0],["1997-03-11",6.8187,6.8509,6.8107,6.8348,468600.0],["1997-03-12",6.8348,6.8509,6.7705,6.8509,595800.0],["1997-03-13",6.7865,6.8509,6.7222,6.7222,758400.0],["1997-03-14",6.69,6.7544,6.69,6.7383,132600.0],["1997-03-17",6.7544,6.7705,6.69,6.7544,334800.0],["1997-03-18",6.7705,6.883,6.7222,6.8187,338400.0],["1997-03-19",6.883,6.883,6.7865,6.8107,396600.0],["1997-03-20",6.7865,6.883,6.7865,6.8348,772200.0],["1997-03-21",6.8026,6.883,6.5453,6.5453,934800.0],["1997-03-24",6.5775,6.5775,6.3362,6.3523,440400.0],["1997-03-25",6.3764,6.5292,6.3764,6.4649,1429800.0],["1997-03-26",6.4445,6.5573,6.4445,6.5412,245400.0],["1997-03-27",6.5734,6.5734,6.509,6.5412,117000.0],["1997-03-31",6.509,6.5412,6.4123,6.4445,909000.0],["1997-04-01",6.4445,6.5734,6.4445,6.4768,572400.0],["1997-04-02",6.4445,6.509,6.4123,6.4768,384600.0],["1997-04-03",6.4284,6.4768,6.2593,6.3156,694200.0],["1997-04-04",6.2512,6.3318,6.2512,6.2673,132600.0],["1997-04-07",6.2834,6.4123,6.2029,6.2351,541800.0],["1997-04-08",6.2351,6.2673,6.1868,6.1868,54000.0],["1997-04-09",6.2673,6.2673,5.9773,6.0095,1365000.0],["1997-04-10",6.0418,6.0901,5.7517,6.074,3783600.0],["1997-04-11",6.0901,6.1223,6.0256,6.0901,597600.0],["1997-04-14",6.074,6.1223,6.0418,6.1223,163200.0],["1997-04-15",6.1223,6.219,6.1223,6.1706,556800.0],["1997-04-16",6.1384,6.1868,6.0901,6.1223,201600.0],["1997-04-17",6.0901,6.1868,6.0901,6.0901,334200.0],["1997-04-18",6.1223,6.1223,6.0176,6.0579,241200.0],["1997-04-21",6.0901,6.0901,5.9129,5.9612,427200.0],["1997-04-22",5.9612,6.2834,5.929,6.2351,1296600.0],["1997-04-23",6.2512,6.3318,6.219,6.2834,312600.0],["1997-04-24",6.3156,6.3156,6.2351,6.2834,211200.0],["1997-04-25",6.3318,6.3318,6.2834,6.3318,31800.0],["1997-04-28",6.3156,6.364,6.2834,6.364,396000.0],["1997-04-29",6.3156,6.3962,6.3156,6.3962,739200.0],["1997-04-30",6.3801,6.4123,6.3479,6.3801,521400.0],["1997-05-01",6.3479,6.3962,6.2351,6.2834,581400.0],["1997-05-02",6.2834,6.3156,6.1545,6.2512,531600.0],["1997-05-05",6.2351,6.5251,6.2351,6.5251,1156200.0],["1997-05-06",6.509,6.6218,6.509,6.6218,1555200.0],["1997-05-07",6.6218,6.6218,6.5573,6.5654,507600.0],["1997-05-08",6.5412,6.6218,6.5412,6.5815,187200.0],["1997-05-09",6.5573,6.6218,6.5573,6.6218,257400.0],["1997-05-12",6.5734,6.5734,6.4123,6.509,413400.0],["1997-05-13",6.4606,6.5734,6.4606,6.5251,1543200.0],["1997-05-14",6.509,6.5573,6.4929,6.4929,180000.0],["1997-05-15",6.5251,6.5251,6.4606,6.5251,139200.0],["1997-05-16",6.5251,6.5251,6.4768,6.4768,8400.0],["1997-05-19",6.4768,6.5412,6.4768,6.509,597000.0],["1997-05-20",6.5412,6.5412,6.3962,6.4606,421800.0],["1997-05-21",6.3962,6.4606,6.2351,6.2673,1406400.0],["1997-05-22",6.2834,6.364,6.2512,6.3479,1216800.0],["1997-05-23",6.364,6.6056,6.3318,6.5412,628200.0],["1997-05-27",6.5412,6.7506,6.5412,6.7104,338400.0],["1997-05-28",6.6701,6.7345,6.4768,6.4768,646800.0],["1997-05-29",6.5251,6.5251,6.3962,6.4768,396600.0],["1997-05-30",6.4284,6.5251,6.3962,6.4768,259200.0],["1997-06-02",6.5009,6.5251,6.364,6.3962,319200.0],["1997-06-03",6.364,6.509,6.3156,6.4445,754800.0],["1997-06-04",6.3801,6.4606,6.3801,6.4606,4008000.0],["1997-06-05",6.4606,6.4768,6.3962,6.3962,109200.0],["1997-06-06",6.4284,6.4606,6.3962,6.4606,368400.0],["1997-06-09",6.4204,6.4606,6.4204,6.4445,1013400.0],["1997-06-10",6.4445,6.4768,6.4284,6.4445,992400.0],["1997-06-11",6.3962,6.4768,6.3962,6.4768,1219200.0],["1997-06-12",6.4768,6.7184,6.4123,6.7184,3378600.0],["1997-06-13",6.2351,6.3962,6.1868,6.2029,10687800.0],["1997-06-16",6.2029,6.2029,6.0095,6.1062,4153200.0],["1997-06-17",6.1223,6.1223,6.0579,6.0579,1924200.0],["1997-06-18",6.0579,6.1223,6.0579,6.0901,835200.0],["1997-06-19",6.0659,6.2029,6.0659,6.1706,921000.0],["1997-06-20",6.219,6.2351,6.1706,6.2029,1346400.0],["1997-06-23",6.2351,6.2512,6.1867,6.219,765000.0],["1997-06-24",6.219,6.2512,6.2029,6.2109,488400.0],["1997-06-25",6.2351,6.2512,6.1948,6.2351,1088400.0],["1997-06-26",6.2308,6.2631,6.1985,6.2389,975000.0],["1997-06-27",6.247,6.3196,6.2308,6.2631,860400.0],["1997-06-30",6.2631,6.3277,6.2308,6.3277,608400.0],["1997-07-01",6.3196,6.3196,6.2793,6.3095,542400.0],["1997-07-02",6.3277,6.3922,6.2954,6.3761,592200.0],["1997-07-03",6.3277,6.4407,6.3277,6.4245,256200.0],["1997-07-07",6.4568,6.473,6.4245,6.4245,1678200.0],["1997-07-08",6.4568,6.473,6.4245,6.473,3222600.0],["1997-07-09",6.4568,6.4891,6.4407,6.473,1089000.0],["1997-07-10",6.4891,6.586,6.4568,6.5698,631200.0],["1997-07-11",6.5698,6.5698,6.5214,6.5698,379800.0],["1997-07-14",6.5698,6.5698,6.5052,6.5456,816000.0],["1997-07-15",6.6021,6.6505,6.4407,6.4649,1855800.0],["1997-07-16",6.4891,6.6344,6.473,6.6182,667200.0],["1997-07-17",6.6182,6.6505,6.5698,6.5779,265200.0],["1997-07-18",6.5698,6.6667,6.5214,6.5859,856800.0],["1997-07-21",6.5375,6.5859,6.4891,6.5133,1398000.0],["1997-07-22",6.5375,6.6505,6.4568,6.6182,507000.0],["1997-07-23",6.6344,6.8119,6.5859,6.7474,1345800.0],["1997-07-24",6.7474,6.9734,6.7151,6.9411,1262400.0],["1997-07-25",6.9734,6.9734,6.8281,6.8281,744600.0],["1997-07-28",6.8765,6.8765,6.7716,6.7958,814800.0],["1997-07-29",6.8442,6.8846,6.7796,6.8765,936600.0],["1997-07-30",6.9088,7.0379,6.8119,7.0218,1213800.0],["1997-07-31",6.9895,7.0218,6.9249,6.9895,280800.0],["1997-08-01",6.9572,7.0218,6.9411,7.0056,90600.0],["1997-08-04",6.9411,7.0218,6.9411,7.0056,500400.0],["1997-08-05",7.0056,7.0218,6.9734,6.9734,249000.0],["1997-08-06",7.0218,7.0864,6.9976,7.0864,888000.0],["1997-08-07",7.0379,7.1025,7.0379,7.0702,646800.0],["1997-08-08",7.0702,7.1025,7.0056,7.1025,535200.0],["1997-08-11",7.1025,7.1348,7.0541,7.0783,245400.0],["1997-08-12",7.0863,7.0944,7.0379,7.0702,276600.0],["1997-08-13",7.0864,7.0864,7.0218,7.0864,1114800.0],["1997-08-14",7.0864,7.1025,7.0218,7.1025,399000.0],["1997-08-15",7.0702,7.1186,7.0702,7.1186,712800.0],["1997-08-18",7.1025,7.1186,7.0056,7.0541,417600.0],["1997-08-19",6.9734,7.0702,6.9734,7.0218,296400.0],["1997-08-20",6.9734,7.1025,6.9734,7.1025,1254600.0],["1997-08-21",7.1025,7.1025,7.0541,7.0541,658800.0],["1997-08-22",7.0379,7.0621,6.9734,6.9814,631200.0],["1997-08-25",6.9411,6.9895,6.9249,6.9249,648600.0],["1997-08-26",6.9491,6.9895,6.9249,6.9572,615600.0],["1997-08-27",6.9895,7.2316,6.9734,7.2316,690600.0],["1997-08-28",7.2316,7.3123,7.1832,7.2639,1156200.0],["1997-08-29",7.2639,7.2639,7.2155,7.2639,266400.0],["1997-09-02",7.2316,7.3446,7.2316,7.2801,771000.0],["1997-09-03",7.3587,7.3608,7.1993,7.3285,1474200.0],["1997-09-04",7.3123,7.3608,7.2639,7.3285,174000.0],["1997-09-05",7.2639,7.3608,7.1993,7.2801,190200.0],["1997-09-08",7.1993,7.2962,7.1993,7.2316,1163400.0],["1997-09-09",7.2316,7.2962,7.2155,7.2558,471600.0],["1997-09-10",7.2478,7.3285,7.2397,7.2639,252000.0],["1997-09-11",7.2801,7.3285,7.2639,7.2639,105000.0],["1997-09-12",7.3043,7.3043,7.2639,7.272,191400.0],["1997-09-15",7.3123,7.3123,7.2316,7.2962,200400.0],["1997-09-16",7.3123,7.3285,7.2316,7.3123,213000.0],["1997-09-17",7.3123,7.3446,7.2478,7.3446,508200.0],["1997-09-18",7.2962,7.3769,7.2962,7.3285,663000.0],["1997-09-19",7.3446,7.4576,7.3285,7.393,940200.0],["1997-09-22",7.4576,7.4576,7.3931,7.4253,135600.0],["1997-09-23",7.4415,7.4415,7.393,7.4092,172800.0],["1997-09-24",7.393,7.4415,7.3608,7.4415,281400.0],["1997-09-25",7.4173,7.4738,7.3931,7.4253,375000.0],["1997-09-26",7.4062,7.4385,7.3092,7.3092,391800.0],["1997-09-29",7.3253,7.3253,7.2607,7.3011,182400.0],["1997-09-30",7.3092,7.3415,7.2445,7.2445,484200.0],["1997-10-01",7.2283,7.39,7.2283,7.39,324600.0],["1997-10-02",7.3415,7.4385,7.3415,7.4062,374400.0],["1997-10-03",7.4224,7.4385,7.3738,7.3981,119400.0],["1997-10-06",7.4385,7.4385,7.3738,7.4224,159600.0],["1997-10-07",7.4385,7.4385,7.3738,7.39,145800.0],["1997-10-08",7.4385,7.5679,7.3738,7.5679,914400.0],["1997-10-09",7.5194,7.5679,7.487,7.5113,325800.0],["1997-10-10",7.5679,7.6326,7.5032,7.5517,246000.0],["1997-10-13",7.6326,7.8913,7.6326,7.7296,996600.0],["1997-10-14",7.6973,7.6973,7.6326,7.6487,405600.0],["1997-10-15",7.6326,7.6487,7.6326,7.6326,138000.0],["1997-10-16",7.6488,7.7134,7.6326,7.7053,376200.0],["1997-10-17",7.6649,7.7296,7.6649,7.6811,1042200.0],["1997-10-20",7.7458,7.7458,7.6811,7.6811,163200.0],["1997-10-21",7.6811,7.7458,7.6811,7.7134,627000.0],["1997-10-22",7.5356,7.7134,7.5032,7.7134,826200.0],["1997-10-23",7.5679,7.6973,7.5356,7.6002,308400.0],["1997-10-24",7.6973,7.7458,7.6002,7.6002,455400.0],["1997-10-27",7.6002,7.6002,7.0343,7.0343,381000.0],["1997-10-28",6.8564,7.0989,6.8564,7.0343,905400.0],["1997-10-29",7.0504,7.2607,6.9858,7.1636,556200.0],["1997-10-30",7.0504,7.3092,6.9857,7.2445,259500.0],["1997-10-31",7.3092,7.5356,7.2768,7.3415,159300.0],["1997-11-03",7.5356,7.6002,7.4385,7.4709,348300.0],["1997-11-04",7.5032,7.5032,7.3738,7.4709,131100.0],["1997-11-05",7.4547,7.4709,7.3738,7.3738,135300.0],["1997-11-06",7.3415,7.3415,7.2121,7.2121,402900.0],["1997-11-07",7.1798,7.1798,6.9534,7.0343,82200.0],["1997-11-10",7.2445,7.2445,6.9857,7.0989,153900.0],["1997-11-11",7.1798,7.2445,7.0181,7.0181,250200.0],["1997-11-12",6.9857,7.0504,6.7594,6.9211,248100.0],["1997-11-13",7.0504,7.0504,6.7917,6.8564,87300.0],["1997-11-14",6.9858,7.1475,6.9858,7.1151,354000.0],["1997-11-17",7.1475,7.3092,7.1313,7.1475,483900.0],["1997-11-18",7.1636,7.3092,7.1151,7.2121,286200.0],["1997-11-19",7.3092,7.3092,7.1151,7.1151,212700.0],["1997-11-20",7.1151,7.2445,7.1151,7.1151,189000.0],["1997-11-21",7.2445,7.2445,6.9858,7.1151,406500.0],["1997-11-24",7.0343,7.1475,7.0343,7.0666,205200.0],["1997-11-25",7.0019,7.0666,6.9857,7.0343,751500.0],["1997-11-26",7.0019,7.1475,7.0019,7.1313,80100.0],["1997-11-28",7.0909,7.1475,6.9857,7.0181,97800.0],["1997-12-01",7.0181,7.2445,7.0181,7.2121,382500.0],["1997-12-02",7.2445,7.4385,7.2121,7.3577,183600.0],["1997-12-03",7.3738,7.4385,7.2768,7.3415,189900.0],["1997-12-04",7.3092,7.5679,7.3092,7.5679,287700.0],["1997-12-05",7.4062,7.5356,7.3577,7.5356,87300.0],["1997-12-08",7.5356,7.7619,7.4709,7.6326,424500.0],["1997-12-09",7.7943,8.0207,7.6326,7.6326,254400.0],["1997-12-10",7.7296,7.7619,7.4385,7.5032,124200.0],["1997-12-11",7.3415,7.5032,7.3415,7.4385,26400.0],["1997-12-12",7.5356,7.6326,7.3092,7.6326,215100.0],["1997-12-15",7.7296,7.7619,7.6002,7.7458,995400.0],["1997-12-16",7.7458,7.7943,7.4709,7.6002,572700.0],["1997-12-17",7.4709,7.6002,7.4062,7.5032,260700.0],["1997-12-18",7.4709,7.6326,7.4709,7.5032,365400.0],["1997-12-19",7.4385,7.6002,7.4385,7.4709,263400.0],["1997-12-22",7.6326,7.6973,7.4709,7.6973,201900.0],["1997-12-23",7.5356,7.7619,7.5356,7.7619,405900.0],["1997-12-24",7.7619,7.8266,7.6326,7.8266,335700.0],["1997-12-26",7.8401,8.2289,7.8401,8.1965,243900.0],["1997-12-29",8.0021,8.0993,7.8725,8.0021,2195700.0],["1997-12-30",7.9778,8.0993,7.9049,7.9697,275100.0],["1997-12-31",7.8563,8.0669,7.8401,7.9049,375600.0],["1998-01-02",7.9049,7.9697,7.6457,7.7105,172200.0],["1998-01-05",7.6457,7.8077,7.3865,7.4189,962100.0],["1998-01-06",7.4189,7.5485,7.3218,7.5485,200700.0],["1998-01-07",7.3865,7.5161,7.3865,7.4189,842700.0],["1998-01-08",7.5161,7.5161,7.3703,7.3703,266100.0],["1998-01-09",7.3218,7.3541,7.014,7.014,480300.0],["1998-01-12",7.014,7.2246,6.8034,6.9978,1881900.0],["1998-01-13",7.1922,7.1922,7.0302,7.1274,466500.0],["1998-01-14",7.257,7.2894,7.1274,7.2246,622500.0],["1998-01-15",7.3217,7.3379,7.1922,7.3379,767400.0],["1998-01-16",7.3217,7.6457,7.2894,7.4513,836100.0],["1998-01-20",7.4189,7.8077,7.4189,7.7753,1061100.0],["1998-01-21",7.7105,7.7105,7.5161,7.6133,342300.0],["1998-01-22",7.6457,7.6457,7.5485,7.5809,470400.0],["1998-01-23",7.6781,7.6781,7.3217,7.4837,205800.0],["1998-01-26",7.4189,7.6133,7.4189,7.5485,123600.0],["1998-01-27",7.5161,7.7591,7.4837,7.7429,302700.0],["1998-01-28",7.6457,7.8077,7.6457,7.7753,276300.0],["1998-01-29",7.7429,7.8077,7.6133,7.8077,1047600.0],["1998-01-30",7.7753,7.7915,7.6781,7.7105,180000.0],["1998-02-02",7.7105,7.8077,7.6457,7.6457,549900.0],["1998-02-03",7.6781,7.7753,7.5161,7.6457,359100.0],["1998-02-04",7.5161,7.6457,7.4675,7.5647,874800.0],["1998-02-05",7.5161,7.6619,7.5161,7.6295,271200.0],["1998-02-06",7.5161,7.6781,7.5161,7.5485,255600.0],["1998-02-09",7.5485,7.6781,7.5485,7.6457,235800.0],["1998-02-10",7.6781,7.7105,7.5809,7.6457,210900.0],["1998-02-11",7.6133,7.9049,7.6133,7.8725,492000.0],["1998-02-12",7.7753,7.8725,7.7429,7.7753,478200.0],["1998-02-13",7.8401,7.8401,7.7429,7.8077,831000.0],["1998-02-17",7.8401,8.0993,7.8401,8.0831,938700.0],["1998-02-18",8.0669,8.1641,8.0669,8.1641,681900.0],["1998-02-19",8.1641,8.2289,8.0993,8.1641,516600.0],["1998-02-20",8.2289,8.2613,8.0993,8.1641,228600.0],["1998-02-23",8.2289,8.2613,8.1641,8.2289,285000.0],["1998-02-24",8.1641,8.1965,7.8401,7.8401,654300.0],["1998-02-25",7.8401,8.0345,7.8401,8.0345,323400.0],["1998-02-26",7.8401,8.0993,7.8401,8.0993,118800.0],["1998-02-27",8.0183,8.0993,7.9697,8.0345,326100.0],["1998-03-02",8.1641,8.3585,8.0345,8.3261,559500.0],["1998-03-03",8.2613,8.6824,8.2613,8.65,833700.0],["1998-03-04",8.5528,8.7148,8.4233,8.4881,408000.0],["1998-03-05",8.5204,8.5528,8.3909,8.4233,510300.0],["1998-03-06",8.488,8.7148,8.488,8.5366,324600.0],["1998-03-09",8.6824,8.6824,8.3909,8.5042,450000.0],["1998-03-10",8.4556,8.6176,8.4394,8.6014,76200.0],["1998-03-11",8.5528,8.7148,8.5528,8.7148,391800.0],["1998-03-12",8.7148,9.0712,8.5528,9.0712,968700.0],["1998-03-13",9.0712,9.0712,8.7796,8.8444,1036800.0],["1998-03-16",8.974,9.0388,8.8444,8.974,606300.0],["1998-03-17",8.9092,9.0388,8.9092,9.0226,948900.0],["1998-03-18",8.974,9.1036,8.974,9.0469,473400.0],["1998-03-19",8.9902,9.0712,8.7472,8.812,2910900.0],["1998-03-20",8.812,8.8768,8.6824,8.7472,1420500.0],["1998-03-23",8.7796,8.8768,8.6014,8.7148,287700.0],["1998-03-24",8.7796,8.7796,8.4395,8.5771,374100.0],["1998-03-25",8.5663,8.5987,8.3392,8.3716,1266000.0],["1998-03-26",8.3392,8.3473,8.112,8.1769,2360100.0],["1998-03-27",8.3067,8.3067,8.1445,8.1607,407700.0],["1998-03-30",8.2094,8.2905,8.1648,8.2094,462600.0],["1998-03-31",8.2743,8.3392,8.0471,8.0958,946800.0],["1998-04-01",8.1769,8.2256,8.112,8.1607,732300.0],["1998-04-02",8.1445,8.1769,8.1445,8.1769,801300.0],["1998-04-03",8.1769,8.3067,8.112,8.1445,1051800.0],["1998-04-06",8.1445,8.3067,8.1445,8.2094,782400.0],["1998-04-07",8.1445,8.258,8.1445,8.2418,617100.0],["1998-04-08",8.2094,8.3716,8.2094,8.2337,624600.0],["1998-04-09",8.2418,8.3067,8.1769,8.2094,655800.0],["1998-04-13",8.2905,8.3067,8.112,8.1769,870000.0],["1998-04-14",8.1607,8.2418,8.0471,8.1445,1248600.0],["1998-04-15",8.1445,8.1769,8.0471,8.1445,315600.0],["1998-04-16",8.1769,8.2094,7.9498,8.0471,114300.0],["1998-04-17",7.9498,8.1445,7.9173,7.9173,527700.0],["1998-04-20",8.0471,8.112,7.9173,7.9822,394800.0],["1998-04-21",8.0471,8.3067,7.9822,8.2418,768600.0],["1998-04-22",8.1769,8.2743,8.1769,8.2662,818700.0],["1998-04-23",8.2743,8.3229,8.2094,8.3067,413100.0],["1998-04-24",8.3392,8.5338,8.3067,8.5095,434100.0],["1998-04-27",8.4365,8.6312,8.3716,8.469,916200.0],["1998-04-28",8.4527,8.5339,8.3554,8.4122,285900.0],["1998-04-29",8.3716,8.5338,8.3716,8.5095,221700.0],["1998-04-30",8.5988,8.5988,8.3554,8.5339,421800.0],["1998-05-01",8.5339,8.5988,8.4365,8.5339,201600.0],["1998-05-04",8.5014,8.6312,8.5014,8.5501,215100.0],["1998-05-05",8.5501,8.5987,8.4365,8.4608,154800.0],["1998-05-06",8.5339,8.5987,8.4365,8.5663,750300.0],["1998-05-07",8.5339,8.5339,8.4203,8.4365,105300.0],["1998-05-08",8.4365,8.5014,8.4041,8.469,535200.0],["1998-05-11",8.5014,8.5014,8.4203,8.469,429000.0],["1998-05-12",8.4527,8.5338,8.4527,8.4933,158700.0],["1998-05-13",8.5014,8.5339,8.4203,8.4527,564300.0],["1998-05-14",8.469,8.5014,8.4041,8.4527,671400.0],["1998-05-15",8.5014,8.5339,8.4365,8.4852,207000.0],["1998-05-18",8.4041,8.5339,8.4041,8.5176,169200.0],["1998-05-19",8.469,8.5663,8.469,8.5257,150900.0],["1998-05-20",8.5339,8.9557,8.5176,8.7448,352800.0],["1998-05-21",8.761,9.0206,8.6961,8.9151,220800.0],["1998-05-22",8.761,8.9232,8.6312,8.8097,315600.0],["1998-05-26",8.761,8.8908,8.5338,8.6312,571800.0],["1998-05-27",8.4041,8.6961,8.4041,8.6312,380400.0],["1998-05-28",8.5014,8.761,8.3392,8.6961,963000.0],["1998-05-29",8.6636,8.7934,8.6636,8.761,440400.0],["1998-06-01",8.7285,8.7934,8.6636,8.7123,476400.0],["1998-06-02",8.6961,8.8908,8.6961,8.8259,783000.0],["1998-06-03",8.8908,8.8908,8.5663,8.6069,542100.0],["1998-06-04",8.5663,8.6636,8.5014,8.615,384600.0],["1998-06-05",7.3657,7.3657,6.0353,6.4896,19265700.0],["1998-06-08",6.6032,6.7492,6.3274,6.3598,9974100.0],["1998-06-09",6.3598,6.3598,6.0678,6.1408,6188100.0],["1998-06-10",6.1327,6.3112,6.1165,6.23,4363800.0],["1998-06-11",6.3274,6.4896,6.2949,6.4572,1701900.0],["1998-06-12",6.5221,6.5221,6.23,6.3923,1371300.0],["1998-06-15",6.4247,6.4247,6.2625,6.2625,565500.0],["1998-06-16",6.4247,6.4896,6.3274,6.4247,713100.0],["1998-06-17",6.4085,6.5221,6.4085,6.4896,2911200.0],["1998-06-18",6.4896,6.4896,6.3598,6.4247,2217600.0],["1998-06-19",6.4572,6.4734,6.3436,6.3436,792600.0],["1998-06-22",6.3923,6.3923,6.2949,6.3274,492600.0],["1998-06-23",6.3598,6.3598,6.2949,6.3436,1275600.0],["1998-06-24",6.3274,6.4572,6.3274,6.4247,507600.0],["1998-06-25",6.4708,6.5358,6.3407,6.4545,528600.0],["1998-06-26",6.4708,6.5683,6.4383,6.5358,447300.0],["1998-06-29",6.4708,6.5683,6.3732,6.3732,441600.0],["1998-06-30",6.4383,6.5033,6.3407,6.5033,841500.0],["1998-07-01",6.5033,6.6008,6.487,6.5033,486300.0],["1998-07-02",6.5033,6.6008,6.5033,6.5683,582900.0],["1998-07-06",6.5683,6.6659,6.5033,6.6171,430200.0],["1998-07-07",6.6659,6.6984,6.5683,6.6659,498900.0],["1998-07-08",6.6984,6.6984,6.6008,6.6984,602400.0],["1998-07-09",6.7146,6.7146,6.3082,6.4545,2440800.0],["1998-07-10",6.4708,6.4708,6.2432,6.2919,1473300.0],["1998-07-13",6.3732,6.3732,6.2432,6.3244,1523100.0],["1998-07-14",6.357,6.4708,6.3407,6.3732,462900.0],["1998-07-15",6.3407,6.4057,6.1131,6.2432,2186700.0],["1998-07-16",6.3082,6.3082,6.0481,6.2269,860100.0],["1998-07-17",6.1131,6.3082,6.1131,6.2432,1386300.0],["1998-07-20",6.2757,6.3732,6.2432,6.3732,595200.0],["1998-07-21",6.4708,6.4708,6.2757,6.3407,1086000.0],["1998-07-22",6.2919,6.3407,6.2106,6.2594,677400.0],["1998-07-23",6.3082,6.4708,6.3082,6.4383,914700.0],["1998-07-24",6.4383,6.6984,6.422,6.6984,978900.0],["1998-07-27",6.7634,6.9585,6.5033,6.5033,2842800.0],["1998-07-28",6.6334,6.6334,6.5033,6.5683,766800.0],["1998-07-29",6.6333,6.6984,6.5683,6.6496,3010800.0],["1998-07-30",6.7959,6.7959,6.5358,6.6984,373200.0],["1998-07-31",6.6984,6.6984,6.5358,6.6333,1218300.0],["1998-08-03",6.6659,6.6984,6.6333,6.6496,193200.0],["1998-08-04",6.7634,6.7634,6.6008,6.6415,544800.0],["1998-08-05",6.6333,6.7146,6.5683,6.6496,355500.0],["1998-08-06",6.6333,6.6984,6.5358,6.6496,775800.0],["1998-08-07",6.7309,6.8122,6.6334,6.7309,579000.0],["1998-08-10",6.6984,6.7309,6.5683,6.6333,405000.0],["1998-08-11",6.5033,6.6334,6.3895,6.5358,466500.0],["1998-08-12",6.5358,6.6334,6.4057,6.5683,862200.0],["1998-08-13",6.6008,6.6008,6.487,6.5033,580200.0],["1998-08-14",6.5683,6.5683,6.4708,6.5683,1716600.0],["1998-08-17",6.4708,6.5358,6.422,6.422,882300.0],["1998-08-18",6.4057,6.6008,6.4057,6.6008,879900.0],["1998-08-19",6.5683,6.6334,6.5033,6.5358,488700.0],["1998-08-20",6.487,6.487,6.4057,6.4708,1350000.0],["1998-08-21",6.4057,6.4057,6.2432,6.2757,715800.0],["1998-08-24",6.2757,6.2757,6.1293,6.1781,1071900.0],["1998-08-25",6.1944,6.2269,6.1781,6.2025,1404300.0],["1998-08-26",6.1944,6.2106,5.7229,5.8204,741300.0],["1998-08-27",5.853,5.918,5.7229,5.9017,1977600.0],["1998-08-28",5.8692,5.8855,5.7879,5.8367,1014300.0],["1998-08-31",5.853,5.8855,5.5278,5.5522,408900.0],["1998-09-01",5.5928,6.0399,5.5603,5.9505,1074000.0],["1998-09-02",5.9505,6.0643,5.8204,5.9505,702300.0],["1998-09-03",5.8042,6.0155,5.8042,5.9505,373800.0],["1998-09-04",5.918,6.0155,5.8367,6.0155,1154100.0],["1998-09-08",6.0643,6.1131,5.983,5.983,1394400.0],["1998-09-09",5.983,6.0481,5.918,5.9993,322500.0],["1998-09-10",5.853,5.8855,5.5928,5.5928,883800.0],["1998-09-11",5.7554,5.7554,5.5603,5.6579,1531200.0],["1998-09-14",5.853,5.918,5.6253,5.8042,1092600.0],["1998-09-15",5.7554,5.8204,5.6904,5.7391,452400.0],["1998-09-16",5.7229,5.9505,5.7229,5.918,1747200.0],["1998-09-17",5.9505,6.0806,5.7554,6.0481,1283100.0],["1998-09-18",6.1131,6.1456,5.8367,5.983,566100.0],["1998-09-21",5.8855,5.8855,5.5928,5.853,360600.0],["1998-09-22",5.8204,6.0481,5.8204,5.918,1097400.0],["1998-09-23",5.983,6.0155,5.8204,5.8855,513000.0],["1998-09-24",5.8855,5.9505,5.8204,5.8692,1336500.0],["1998-09-25",5.9317,5.9317,5.7361,5.8013,717300.0],["1998-09-28",5.8991,5.8991,5.7361,5.8339,912900.0],["1998-09-29",5.8013,5.8991,5.7035,5.7035,1145400.0],["1998-09-30",5.7687,5.8339,5.6709,5.8339,1083300.0],["1998-10-01",5.7035,5.7524,5.4754,5.5406,1009500.0],["1998-10-02",5.5406,5.6057,5.4428,5.508,987600.0],["1998-10-05",5.508,5.508,5.4591,5.508,600900.0],["1998-10-06",5.4754,5.6057,5.4754,5.6057,2397000.0],["1998-10-07",5.5406,5.6709,5.4754,5.6057,890700.0],["1998-10-08",5.6383,5.6383,5.2472,5.5732,448800.0],["1998-10-09",5.4428,5.6057,5.3776,5.4102,1482600.0],["1998-10-12",5.6057,5.6709,5.508,5.5406,381300.0],["1998-10-13",5.4428,5.6709,5.4428,5.5732,389100.0],["1998-10-14",5.508,5.6383,5.4754,5.5732,1086000.0],["1998-10-15",5.508,5.5894,5.2146,5.345,699300.0],["1998-10-16",5.4102,5.5732,5.2472,5.4102,1544100.0],["1998-10-19",5.5569,5.6383,5.4754,5.6057,2034600.0],["1998-10-20",5.6383,5.7687,5.5732,5.7035,2726100.0],["1998-10-21",5.7361,5.8339,5.7361,5.8176,1980600.0],["1998-10-22",5.8991,5.9317,5.8665,5.8991,1780800.0],["1998-10-23",5.8991,5.9643,5.8665,5.9643,513000.0],["1998-10-26",5.9642,6.0946,5.9317,6.0783,1372800.0],["1998-10-27",5.9968,6.2902,5.9968,6.2902,3147300.0],["1998-10-28",6.2576,6.4857,6.1272,6.3879,900000.0],["1998-10-29",6.4531,6.6161,6.2902,6.5183,320400.0],["1998-10-30",6.6161,6.8116,6.5509,6.7139,708300.0],["1998-11-02",6.6813,6.8442,6.6487,6.7139,643800.0],["1998-11-03",6.6813,6.722,6.5672,6.5672,1208700.0],["1998-11-04",6.5835,6.7139,6.5835,6.7139,2172900.0],["1998-11-05",6.7139,6.7139,6.6487,6.6487,905400.0],["1998-11-06",6.7139,6.7139,6.6161,6.6324,495000.0],["1998-11-09",6.6487,6.6976,6.5509,6.6976,688500.0],["1998-11-10",6.7139,6.7139,6.6161,6.6487,345600.0],["1998-11-11",6.6976,6.8116,6.6813,6.7302,1133100.0],["1998-11-12",6.7139,6.8116,6.6813,6.7627,159900.0],["1998-11-13",6.8116,6.9094,6.7139,6.8442,589500.0],["1998-11-16",6.779,6.9094,6.7464,6.8116,741600.0],["1998-11-17",6.779,7.0398,6.779,6.9746,373200.0],["1998-11-18",6.9094,7.0398,6.9094,6.9746,801600.0],["1998-11-19",6.9094,7.0398,6.8116,7.0398,1465500.0],["1998-11-20",7.0398,7.1701,7.0072,7.0398,977100.0],["1998-11-23",7.1375,7.2353,7.0398,7.1375,178200.0],["1998-11-24",7.1375,7.3005,7.0398,7.2679,460200.0],["1998-11-25",7.3005,7.3005,7.1701,7.1701,363300.0],["1998-11-27",7.1701,7.2679,7.105,7.1701,56400.0],["1998-11-30",7.105,7.2353,7.0072,7.0072,455700.0],["1998-12-01",6.9909,7.0724,6.9909,6.9909,723900.0],["1998-12-02",6.942,7.0398,6.9094,6.9094,676800.0],["1998-12-03",6.9094,6.9746,6.7464,6.7464,305700.0],["1998-12-04",6.779,6.8768,6.7139,6.779,476400.0],["1998-12-07",6.7139,6.9094,6.7139,6.8768,531000.0],["1998-12-08",6.8442,6.8931,6.6242,6.6487,884700.0],["1998-12-09",6.5835,6.5835,6.4857,6.5102,809400.0],["1998-12-10",6.502,6.5346,6.4857,6.502,492900.0],["1998-12-11",6.4857,6.5346,6.4857,6.4857,1072800.0],["1998-12-14",6.5183,6.5346,6.4857,6.502,749700.0],["1998-12-15",6.502,6.5346,6.4205,6.5183,893100.0],["1998-12-16",6.5346,6.5835,6.4857,6.5346,881100.0],["1998-12-17",6.5183,6.6487,6.5183,6.5672,839100.0],["1998-12-18",6.5672,6.6161,6.5346,6.5346,703500.0],["1998-12-21",6.5183,6.6487,6.5183,6.5998,375900.0],["1998-12-22",6.5672,6.5835,6.3879,6.4042,1011900.0],["1998-12-23",6.3228,6.5672,6.3228,6.5183,352200.0],["1998-12-24",6.4857,6.6487,6.4857,6.5835,148200.0],["1998-12-28",6.5325,6.7938,6.5325,6.7285,209100.0],["1998-12-29",6.7938,6.8592,6.6305,6.8592,647700.0],["1998-12-30",6.7285,6.8592,6.7285,6.8592,536700.0],["1998-12-31",6.8592,6.8918,6.6632,6.7285,660900.0],["1999-01-04",6.7938,6.8755,6.6959,6.6959,1423500.0],["1999-01-05",6.7285,6.7938,6.6305,6.7612,869700.0],["1999-01-06",6.7612,6.8265,6.4345,6.8265,802500.0],["1999-01-07",6.6632,6.8592,6.6632,6.8102,463200.0],["1999-01-08",6.7775,6.8592,6.7122,6.7285,453900.0],["1999-01-11",6.6632,6.7775,6.5162,6.5162,552600.0],["1999-01-12",6.5979,6.5979,6.3366,6.3366,407700.0],["1999-01-13",6.3039,6.4999,6.1406,6.4345,553200.0],["1999-01-14",6.3692,6.5325,6.3692,6.4345,308400.0],["1999-01-15",6.5325,6.8918,6.4999,6.7938,1381200.0],["1999-01-19",6.7938,6.8265,6.6958,6.8102,1676400.0],["1999-01-20",6.7775,6.9082,6.7612,6.8102,1267800.0],["1999-01-21",6.7938,6.9571,6.7938,6.9245,1007100.0],["1999-01-22",6.7938,6.8918,6.6632,6.6632,717900.0],["1999-01-25",6.6959,6.7612,6.5979,6.6959,614400.0],["1999-01-26",6.6959,6.7612,6.6305,6.6795,473100.0],["1999-01-27",6.7285,6.9245,6.6958,6.8102,1560600.0],["1999-01-28",6.7775,6.9572,6.7775,6.9082,1387200.0],["1999-01-29",6.8918,7.1858,6.8428,7.1858,1050000.0],["1999-02-01",7.1531,7.1858,6.9898,6.9898,764100.0],["1999-02-02",6.9571,7.0551,6.9082,7.0225,235800.0],["1999-02-03",6.9245,7.1205,6.8755,6.9735,655200.0],["1999-02-04",6.8918,7.0225,6.8918,6.9082,314400.0],["1999-02-05",6.8918,7.0878,6.8918,7.0715,1133100.0],["1999-02-08",7.0551,7.1531,7.0551,7.0551,1150500.0],["1999-02-09",6.9898,7.0633,6.9572,7.0551,876000.0],["1999-02-10",7.0225,7.0551,6.9245,6.9408,816900.0],["1999-02-11",6.9245,7.0225,6.9245,7.0061,1230300.0],["1999-02-12",6.9572,7.0225,6.9408,6.9408,198000.0],["1999-02-16",6.9571,7.0878,6.9571,7.0225,756300.0],["1999-02-17",7.0715,7.0715,6.7938,6.8428,1026600.0],["1999-02-18",6.8592,6.9408,6.8265,6.8428,1261200.0],["1999-02-19",6.8918,7.0061,6.8265,6.9408,330600.0],["1999-02-22",6.9245,6.9572,6.9245,6.9327,966900.0],["1999-02-23",6.8918,6.9408,6.8592,6.8918,386100.0],["1999-02-24",6.8428,6.9245,6.7938,6.7938,772800.0],["1999-02-25",6.7612,6.7612,6.5489,6.6632,243000.0],["1999-02-26",6.6795,6.7285,6.5979,6.6632,450900.0],["1999-03-01",6.5979,6.7612,6.5325,6.7612,461100.0],["1999-03-02",6.7612,6.7938,6.5652,6.6632,102000.0],["1999-03-03",6.7285,6.7938,6.6305,6.7285,141300.0],["1999-03-04",6.8084,6.8084,6.6447,6.7429,207000.0],["1999-03-05",6.7429,6.9066,6.6774,6.8575,397500.0],["1999-03-08",6.8738,6.8738,6.7102,6.8738,423600.0],["1999-03-09",6.7429,6.7838,6.6774,6.6938,623400.0],["1999-03-10",6.6774,6.7429,6.6447,6.6938,1362300.0],["1999-03-11",6.6775,6.7593,6.6447,6.6775,414000.0],["1999-03-12",6.6447,6.6611,6.612,6.6447,514500.0],["1999-03-15",6.612,6.6447,6.5465,6.5793,130200.0],["1999-03-16",6.5465,6.6161,6.5138,6.5465,435900.0],["1999-03-17",6.5465,6.5465,6.4647,6.4974,226500.0],["1999-03-18",6.4483,6.5793,6.4156,6.5465,261900.0],["1999-03-19",6.4483,6.4811,6.3501,6.3501,535800.0],["1999-03-22",6.3174,6.4156,6.2356,6.2847,964200.0],["1999-03-23",6.3174,6.3174,5.6136,5.7937,2050800.0],["1999-03-24",6.0228,6.2356,5.9573,6.2356,814800.0],["1999-03-25",6.1537,6.3501,6.1537,6.2519,1153800.0],["1999-03-26",6.2192,6.2847,6.1537,6.1865,1491900.0],["1999-03-29",6.1537,6.2192,6.1537,6.1701,280500.0],["1999-03-30",6.1537,6.2192,6.0228,6.0801,1491900.0],["1999-03-31",6.0228,6.121,6.0228,6.0883,1092300.0],["1999-04-01",6.0719,6.121,6.0228,6.0555,1132500.0],["1999-04-05",6.0555,6.1374,6.0228,6.0555,644400.0],["1999-04-06",6.0228,6.0883,5.9246,5.9573,1295400.0],["1999-04-07",5.9573,6.0719,5.8264,5.8428,312300.0],["1999-04-08",5.8591,5.9573,5.7609,5.8591,315300.0],["1999-04-09",5.8591,5.9573,5.7609,5.9246,444600.0],["1999-04-12",5.7773,5.9573,5.5809,5.941,616500.0],["1999-04-13",5.9573,6.0555,5.8919,5.9901,745200.0],["1999-04-14",6.0228,6.121,5.9573,5.9573,2863800.0],["1999-04-15",5.9573,6.0719,5.9573,6.0473,2150700.0],["1999-04-16",6.0228,6.1537,6.0228,6.0392,792000.0],["1999-04-19",6.0555,6.1865,6.0228,6.0555,994500.0],["1999-04-20",6.1537,6.2192,6.0555,6.1701,1384500.0],["1999-04-21",6.1865,6.2356,6.1046,6.2356,877500.0],["1999-04-22",6.1537,6.5138,6.1537,6.4483,1692300.0],["1999-04-23",6.4156,6.4974,6.4156,6.4811,413400.0],["1999-04-26",6.4811,6.612,6.4647,6.5629,789000.0],["1999-04-27",6.5793,6.9393,6.5465,6.8247,2437500.0],["1999-04-28",6.7593,6.8738,6.7429,6.8575,1304400.0],["1999-04-29",6.8247,6.9066,6.8002,6.8411,1695900.0],["1999-04-30",6.8411,7.0375,6.8411,6.8575,580200.0],["1999-05-03",6.9393,6.9393,6.8084,6.8411,1119000.0],["1999-05-04",6.8084,6.9557,6.8084,6.9557,550500.0],["1999-05-05",6.9393,7.0702,6.8738,7.0048,462900.0],["1999-05-06",7.0375,7.0375,6.9066,6.972,508500.0],["1999-05-07",7.0375,7.0539,6.9393,7.0048,477900.0],["1999-05-10",7.0048,7.0375,6.8738,6.9884,339300.0],["1999-05-11",6.9393,7.103,6.9393,7.0702,653700.0],["1999-05-12",7.0375,7.2175,7.0211,7.2012,513900.0],["1999-05-13",7.2339,7.5285,7.1357,7.4958,1041600.0],["1999-05-14",7.463,7.4958,6.972,7.1193,1355400.0],["1999-05-17",7.0048,7.1357,7.0048,7.0702,382500.0],["1999-05-18",7.103,7.2994,7.103,7.1684,321300.0],["1999-05-19",7.0702,7.3321,7.0702,7.2994,186000.0],["1999-05-20",7.2666,7.3157,7.1684,7.1684,297000.0],["1999-05-21",7.2503,7.2666,7.0375,7.0375,729000.0],["1999-05-24",7.0048,7.103,7.0048,7.0539,248100.0],["1999-05-25",7.103,7.1357,6.9884,7.0702,678600.0],["1999-05-26",6.9393,7.0048,6.8084,6.972,378300.0],["1999-05-27",6.9393,7.0702,6.9393,7.0048,540900.0],["1999-05-28",6.9475,7.1193,6.9066,7.0702,899100.0],["1999-06-01",7.0866,7.1684,7.0048,7.1357,322200.0],["1999-06-02",7.1357,7.3321,7.103,7.2994,635700.0],["1999-06-03",7.2175,7.4303,7.2012,7.2666,1954500.0],["1999-06-04",7.283,7.2994,7.1357,7.1357,341100.0],["1999-06-07",7.1357,7.1684,6.8084,6.9393,1086000.0],["1999-06-08",6.9393,6.972,6.7593,6.8084,897600.0],["1999-06-09",6.7756,6.8738,6.7593,6.8411,1542600.0],["1999-06-10",6.8247,6.972,6.792,6.9557,822600.0],["1999-06-11",7.0211,7.0702,6.9557,7.0048,1263600.0],["1999-06-14",6.972,6.9884,6.5465,6.5465,837300.0],["1999-06-15",6.5793,6.972,6.5793,6.8411,1114200.0],["1999-06-16",6.9229,6.9229,6.7756,6.792,908400.0],["1999-06-17",6.8738,7.0702,6.8084,7.0702,1573800.0],["1999-06-18",7.0048,7.0702,6.8084,6.8084,791100.0],["1999-06-21",6.7756,6.9393,6.7756,6.8411,477900.0],["1999-06-22",6.7902,7.1838,6.7902,6.987,1277400.0],["1999-06-23",6.987,7.1633,6.9542,7.1182,585900.0],["1999-06-24",7.1674,7.2002,6.7574,6.7738,815400.0],["1999-06-25",6.7574,7.0854,6.7574,7.0362,779400.0],["1999-06-28",7.0854,7.2002,7.0034,7.1674,411900.0],["1999-06-29",7.2002,7.2494,7.0034,7.2166,487200.0],["1999-06-30",7.2494,7.6431,7.0362,7.5775,1388100.0],["1999-07-01",7.4135,7.5447,7.2822,7.2986,741300.0],["1999-07-02",7.2822,7.3807,7.2822,7.3314,649800.0],["1999-07-06",7.315,7.5119,7.151,7.3478,787500.0],["1999-07-07",7.3479,7.4463,7.3479,7.4135,442500.0],["1999-07-08",7.3971,7.4791,7.3643,7.4135,914700.0],["1999-07-09",7.3971,7.4135,7.315,7.3478,1257000.0],["1999-07-12",7.3479,7.4422,7.3479,7.4135,2091300.0],["1999-07-13",7.4135,7.4135,7.1838,7.2822,742800.0],["1999-07-14",7.2986,7.3971,7.2494,7.2658,824100.0],["1999-07-15",7.3314,7.4627,7.315,7.4135,1200000.0],["1999-07-16",7.4135,7.5447,7.3807,7.4791,2762100.0],["1999-07-19",7.5447,7.5775,7.4135,7.5447,314100.0],["1999-07-20",7.4791,7.6267,7.4463,7.5283,510000.0],["1999-07-21",7.5775,7.6923,7.4463,7.6103,785100.0],["1999-07-22",7.6267,7.6595,7.4791,7.5939,716100.0],["1999-07-23",7.6103,7.6103,7.2494,7.2658,1037400.0],["1999-07-26",7.2494,7.315,7.0854,7.2986,469800.0],["1999-07-27",7.3478,7.4135,7.2986,7.3478,1600500.0],["1999-07-28",7.3807,7.3807,7.2986,7.3314,1239600.0],["1999-07-29",7.3479,7.3643,7.2166,7.2986,491100.0],["1999-07-30",7.3479,7.3479,6.9624,7.1018,971100.0],["1999-08-02",7.0854,7.1182,6.9214,7.0198,502500.0],["1999-08-03",6.987,7.1182,6.987,7.069,372300.0],["1999-08-04",7.0034,7.0854,6.8722,6.8722,241200.0],["1999-08-05",6.6918,6.7246,6.5114,6.5442,810000.0],["1999-08-06",6.5606,6.7574,6.5442,6.659,1531200.0],["1999-08-09",6.7574,6.8394,6.5114,6.5606,478500.0],["1999-08-10",6.5114,6.5278,6.0521,6.4294,813300.0],["1999-08-11",6.4786,6.6754,6.4294,6.659,586500.0],["1999-08-12",6.5606,6.6754,6.4458,6.6098,334800.0],["1999-08-13",6.5934,6.6918,6.5934,6.6262,236700.0],["1999-08-16",6.4786,6.5606,6.3638,6.4376,624900.0],["1999-08-17",6.4458,6.5934,6.4294,6.495,1213200.0],["1999-08-18",6.5032,6.5606,6.3146,6.4294,986100.0],["1999-08-19",6.3802,6.3802,6.1013,6.3146,1305900.0],["1999-08-20",6.2982,6.577,6.2982,6.5606,974100.0],["1999-08-23",6.5606,6.577,6.4294,6.495,755400.0],["1999-08-24",6.5606,6.5606,6.4622,6.495,724800.0],["1999-08-25",6.495,6.495,6.3802,6.4458,694200.0],["1999-08-26",6.4294,6.4622,6.2818,6.3802,740400.0],["1999-08-27",6.3638,6.5442,6.331,6.413,832200.0],["1999-08-30",6.3802,6.4294,6.331,6.3638,1267800.0],["1999-08-31",6.4294,6.5114,6.331,6.5114,1230300.0],["1999-09-01",6.5114,6.659,6.3966,6.5442,384000.0],["1999-09-02",6.4294,6.5606,6.4294,6.4294,435000.0],["1999-09-03",6.5114,6.5278,6.4294,6.5114,645600.0],["1999-09-07",6.5606,6.5606,6.3802,6.413,734400.0],["1999-09-08",6.3966,6.4294,6.3802,6.413,910500.0],["1999-09-09",6.4294,6.4458,6.3802,6.413,589200.0],["1999-09-10",6.495,6.495,6.3966,6.4622,647100.0],["1999-09-13",6.495,6.495,6.3474,6.3802,1081800.0],["1999-09-14",6.3638,6.3802,6.1669,6.1669,1094400.0],["1999-09-15",6.1669,6.2982,6.1669,6.1997,768300.0],["1999-09-16",6.1997,6.2326,6.0357,6.1505,855600.0],["1999-09-17",6.0849,6.1505,5.9701,6.0521,1479900.0],["1999-09-20",6.0521,6.0521,5.8553,5.8553,674400.0],["1999-09-21",5.8225,5.9537,5.7733,5.8143,1298700.0],["1999-09-22",5.7897,5.8061,5.6749,5.7077,2385300.0],["1999-09-23",5.8061,5.8061,5.6421,5.7241,1276200.0],["1999-09-24",5.7221,5.7386,5.3933,5.5906,1016700.0],["1999-09-27",5.6235,5.755,5.5577,5.6317,1476300.0],["1999-09-28",5.6399,5.6523,5.3933,5.6317,1077600.0],["1999-09-29",5.6892,5.755,5.607,5.7221,927900.0],["1999-09-30",5.7057,6.051,5.6728,5.9852,1403100.0],["1999-10-01",5.8866,5.9194,5.5413,5.607,1416600.0],["1999-10-04",5.5577,5.9195,5.5577,5.8866,663600.0],["1999-10-05",5.8701,5.8866,5.7221,5.7715,604500.0],["1999-10-06",5.7715,5.8208,5.7715,5.7879,613500.0],["1999-10-07",5.8043,5.8208,5.7221,5.7961,807900.0],["1999-10-08",5.7715,5.8701,5.7221,5.7715,517200.0],["1999-10-11",5.7715,5.8866,5.7386,5.8126,1317000.0],["1999-10-12",5.7879,5.8043,5.7221,5.7468,373500.0],["1999-10-13",5.7221,5.8043,5.6235,5.8043,2138700.0],["1999-10-14",5.8043,5.8537,5.6892,5.7057,1954500.0],["1999-10-15",5.7221,5.9359,5.6564,5.6892,784200.0],["1999-10-18",5.7057,5.755,5.5495,5.6399,768900.0],["1999-10-19",5.7221,5.7879,5.6399,5.7057,633000.0],["1999-10-20",5.8043,5.8043,5.6892,5.7879,644100.0],["1999-10-21",5.7057,5.7304,5.5084,5.6892,670800.0],["1999-10-22",5.7057,5.7715,5.6728,5.6728,867900.0],["1999-10-25",5.7057,5.7715,5.6728,5.7221,1020000.0],["1999-10-26",5.9359,6.051,5.5413,5.5741,582900.0],["1999-10-27",5.607,5.7221,5.5577,5.6728,1289100.0],["1999-10-28",5.7221,5.8043,5.6564,5.7879,2077800.0],["1999-10-29",5.8208,6.1168,5.6892,6.1003,1652100.0],["1999-11-01",6.1168,6.1168,5.9523,6.0017,1635600.0],["1999-11-02",6.0017,6.2483,5.9852,6.2154,756300.0],["1999-11-03",6.2483,6.2483,6.0181,6.0674,1338000.0],["1999-11-04",6.0592,6.199,6.0181,6.0839,649500.0],["1999-11-05",6.1825,6.2976,6.051,6.2483,514200.0],["1999-11-08",6.1825,6.2483,6.1168,6.1825,557400.0],["1999-11-09",6.1825,6.2154,5.9523,6.0181,562500.0],["1999-11-10",6.1168,6.1168,5.9688,6.0181,177000.0],["1999-11-11",6.0017,6.347,5.9852,6.2648,657600.0],["1999-11-12",6.2647,6.347,6.0674,6.2401,461400.0],["1999-11-15",6.199,6.2154,6.1496,6.2154,1010700.0],["1999-11-16",6.2319,6.2483,6.1168,6.2483,1393800.0],["1999-11-17",6.2319,6.384,6.2319,6.2648,737100.0],["1999-11-18",6.2483,6.4292,6.2319,6.3387,891900.0],["1999-11-19",6.2812,6.3963,6.2812,6.3634,716700.0],["1999-11-22",6.4456,6.4785,6.2483,6.2812,504000.0],["1999-11-23",6.3141,6.3798,6.1825,6.2319,702300.0],["1999-11-24",6.2319,6.2483,6.0017,6.1825,913500.0],["1999-11-26",6.1825,6.1825,6.0017,6.0345,320700.0],["1999-11-29",6.0181,6.3963,6.0181,6.2812,648000.0],["1999-11-30",6.2647,6.3141,6.1168,6.2976,752700.0],["1999-12-01",6.2812,6.3141,6.1168,6.1661,912900.0],["1999-12-02",6.2154,6.2154,6.0017,6.0345,1077600.0],["1999-12-03",6.051,6.2812,6.0181,6.2812,898800.0],["1999-12-06",6.2319,6.2319,6.051,6.0674,771600.0],["1999-12-07",6.051,6.1003,6.051,6.1003,734400.0],["1999-12-08",6.0181,6.1003,6.0181,6.0181,1176600.0],["1999-12-09",6.0181,6.1496,5.9852,6.1085,1068000.0],["1999-12-10",6.051,6.1003,6.051,6.051,513300.0],["1999-12-13",6.051,6.0839,5.9852,5.9852,973800.0],["1999-12-14",5.9523,6.3141,5.9523,6.2483,1128900.0],["1999-12-15",6.1825,6.2154,6.0839,6.1825,830400.0],["1999-12-16",6.1661,6.5114,6.1661,6.4785,1248000.0],["1999-12-17",6.4785,6.495,6.2524,6.2976,1175100.0],["1999-12-20",6.2812,6.3305,6.2154,6.2154,1525500.0],["1999-12-21",6.2319,6.3141,6.1661,6.3141,659700.0],["1999-12-22",6.2812,6.2976,6.1496,6.1825,872400.0],["1999-12-23",6.2812,6.3305,6.051,6.3305,1144800.0],["1999-12-27",6.2629,6.3618,6.0981,6.2464,681600.0],["1999-12-28",6.2958,6.3288,6.2299,6.3123,506700.0],["1999-12-29",6.3288,6.3288,6.2299,6.2711,499800.0],["1999-12-30",6.2958,6.3618,6.197,6.3618,352800.0],["1999-12-31",6.3618,6.3618,6.1475,6.2299,241200.0],["2000-01-03",6.2958,6.3288,6.1475,6.197,582300.0],["2000-01-04",6.197,6.2629,6.164,6.197,317700.0],["2000-01-05",6.197,6.3618,6.197,6.3041,1188000.0],["2000-01-06",6.2299,6.3453,6.197,6.3123,534300.0],["2000-01-07",6.2958,6.3453,6.0981,6.2958,1401000.0],["2000-01-10",6.2958,6.4607,6.2134,6.4442,613200.0],["2000-01-11",6.3947,6.4771,6.3947,6.4442,581700.0],["2000-01-12",6.4524,6.4607,6.2629,6.3041,1068600.0],["2000-01-13",6.2958,6.576,6.2629,6.576,847800.0],["2000-01-14",6.5925,6.6214,6.3947,6.4936,1164000.0],["2000-01-18",6.3947,6.4442,6.3453,6.3618,540000.0],["2000-01-19",6.3288,6.3947,6.3123,6.3288,622200.0],["2000-01-20",6.3288,6.4277,6.1475,6.1475,1163400.0],["2000-01-21",6.197,6.3453,6.164,6.3,1942800.0],["2000-01-24",6.3123,6.4607,6.2958,6.4277,1599900.0],["2000-01-25",6.4936,6.4936,6.2958,6.3618,1480200.0],["2000-01-26",6.3288,6.4277,6.2958,6.4277,594600.0],["2000-01-27",6.4277,6.576,6.3783,6.4442,715200.0],["2000-01-28",6.4442,6.5925,6.4442,6.5431,907800.0],["2000-01-31",6.576,6.5925,6.4442,6.5266,1355400.0],["2000-02-01",6.5266,6.6255,6.4277,6.5925,2767200.0],["2000-02-02",6.6255,6.8068,6.5925,6.8068,1298700.0],["2000-02-03",6.7738,6.8562,6.7367,6.8397,2058900.0],["2000-02-04",6.8562,6.9551,6.7903,6.9386,1044000.0],["2000-02-07",6.9881,7.021,6.9386,6.9881,1508400.0],["2000-02-08",6.9716,7.0045,6.8562,6.9716,421800.0],["2000-02-09",7.0045,7.021,6.8232,6.8892,1130100.0],["2000-02-10",6.8562,6.8892,6.7408,6.7573,1025700.0],["2000-02-11",6.7244,6.7573,6.5925,6.6914,1032300.0],["2000-02-14",6.6584,6.7079,6.5925,6.609,753600.0],["2000-02-15",6.642,6.6584,6.4936,6.5595,1576200.0],["2000-02-16",6.5925,6.9345,6.5266,6.6914,1548600.0],["2000-02-17",6.8068,6.8892,6.4771,6.5843,953100.0],["2000-02-18",6.576,6.5925,6.5431,6.5925,1114200.0],["2000-02-22",6.609,6.6914,6.5266,6.6584,656100.0],["2000-02-23",6.6584,6.8232,6.6255,6.7738,765300.0],["2000-02-24",6.7903,6.8068,6.609,6.642,1198500.0],["2000-02-25",6.5966,6.7573,6.5925,6.7244,879900.0],["2000-02-28",6.7244,6.7573,6.3947,6.6337,849600.0],["2000-02-29",6.6584,6.8232,6.197,6.7573,971700.0],["2000-03-01",6.7738,6.8232,6.6255,6.8068,814500.0],["2000-03-02",6.7573,6.7903,6.6873,6.7573,1179300.0],["2000-03-03",6.6914,6.8562,6.6914,6.8232,491100.0],["2000-03-06",6.6914,6.8232,6.6584,6.6584,1859400.0],["2000-03-07",6.7244,6.7244,6.5266,6.6584,2130900.0],["2000-03-08",6.6255,6.6914,6.5431,6.5595,1425600.0],["2000-03-09",6.5925,6.7903,6.5266,6.7408,777900.0],["2000-03-10",6.7244,6.8232,6.5925,6.6749,799200.0],["2000-03-13",6.6007,6.6007,6.3288,6.5843,847500.0],["2000-03-14",6.4936,6.7903,6.4936,6.6172,1437900.0],["2000-03-15",6.6584,7.1858,6.6584,6.8892,675900.0],["2000-03-16",6.8562,7.1199,6.8397,7.1199,822600.0],["2000-03-17",6.8562,7.1199,6.8232,7.0375,621900.0],["2000-03-20",6.9551,7.3836,6.9551,7.2682,842700.0],["2000-03-21",7.2188,7.4825,7.1199,7.3671,582900.0],["2000-03-22",7.3671,7.3671,7.021,7.2682,443400.0],["2000-03-23",7.3342,7.3342,6.9881,7.1858,859800.0],["2000-03-24",7.1199,7.2188,7.0375,7.054,311100.0],["2000-03-27",7.1446,7.2847,7.0869,7.1858,462000.0],["2000-03-28",7.0869,7.5155,7.0869,7.4825,1204800.0],["2000-03-29",7.4,7.5652,7.1358,7.2679,653100.0],["2000-03-30",7.2514,7.4,7.1358,7.1523,1941600.0],["2000-03-31",7.1358,7.6313,7.1358,7.4991,2643600.0],["2000-04-03",7.4289,7.4331,7.2018,7.2349,452700.0],["2000-04-04",7.177,7.5322,7.1688,7.2514,837900.0],["2000-04-05",7.2679,7.6148,7.2349,7.2679,749700.0],["2000-04-06",7.367,7.4331,7.2349,7.2968,825300.0],["2000-04-07",7.2018,7.4,7.1688,7.3505,425100.0],["2000-04-10",7.3009,7.4,7.2349,7.2349,489600.0],["2000-04-11",7.1688,7.4331,7.1358,7.2514,581400.0],["2000-04-12",7.1688,7.5983,7.1688,7.4991,586500.0],["2000-04-13",7.4661,7.6478,7.1358,7.4661,605700.0],["2000-04-14",7.4,7.5983,6.6402,7.1358,1141500.0],["2000-04-17",7.1358,7.2679,7.0036,7.2679,504600.0],["2000-04-18",7.2349,7.4991,7.2018,7.4661,638100.0],["2000-04-19",7.4496,7.5983,7.1027,7.1523,1112100.0],["2000-04-20",7.1358,7.5983,7.1027,7.59,462300.0],["2000-04-24",7.6148,7.6478,7.334,7.4,278100.0],["2000-04-25",7.367,7.9286,7.367,7.7139,795900.0],["2000-04-26",7.6313,7.8295,7.4661,7.6643,933300.0],["2000-04-27",7.5322,7.9286,7.5322,7.813,889800.0],["2000-04-28",7.7799,7.813,7.6643,7.6808,333900.0],["2000-05-01",7.6974,7.7098,7.4826,7.6643,1041600.0],["2000-05-02",7.5652,7.7469,7.4661,7.6148,655200.0],["2000-05-03",7.6974,7.7304,7.4496,7.4661,492900.0],["2000-05-04",7.6974,8.0277,7.6643,7.8006,1190700.0],["2000-05-05",7.8295,7.9616,7.7634,7.9121,594600.0],["2000-05-08",7.9121,8.1268,7.8295,8.0608,822900.0],["2000-05-09",8.0938,8.1599,7.9121,8.0442,750900.0],["2000-05-10",8.0277,8.0442,7.6643,7.9451,345300.0],["2000-05-11",8.0277,8.1929,8.0277,8.0608,683100.0],["2000-05-12",8.0608,8.1599,7.8873,7.8956,516300.0],["2000-05-15",7.9121,8.6224,7.8295,8.6224,1012200.0],["2000-05-16",8.4572,8.5233,8.292,8.3911,911100.0],["2000-05-17",8.3911,8.5233,8.292,8.4076,774000.0],["2000-05-18",8.292,8.3911,8.1929,8.2259,726300.0],["2000-05-19",8.1599,8.3044,8.1599,8.259,839400.0],["2000-05-22",8.2259,8.3085,7.846,7.9286,754200.0],["2000-05-23",8.0277,8.1929,7.9286,8.0608,519300.0],["2000-05-24",8.0608,8.1268,7.9617,8.1268,381600.0],["2000-05-25",8.0608,8.3581,8.0608,8.2094,651900.0],["2000-05-26",8.1929,8.3416,8.0773,8.2755,217800.0],["2000-05-30",8.2259,8.292,8.2259,8.2755,1296300.0],["2000-05-31",8.2425,8.325,8.0608,8.1103,594000.0],["2000-06-01",8.2259,8.2259,8.0938,8.1433,753900.0],["2000-06-02",8.1929,8.2425,8.0979,8.1599,956100.0],["2000-06-05",8.2259,8.2259,7.9947,8.1764,567600.0],["2000-06-06",8.1929,8.292,8.0608,8.2425,493200.0],["2000-06-07",8.2259,8.292,8.0938,8.0938,629400.0],["2000-06-08",8.0608,8.2094,8.0608,8.2094,522000.0],["2000-06-09",8.2094,8.2755,8.1929,8.2094,311400.0],["2000-06-12",8.2094,8.259,8.0277,8.1599,639000.0],["2000-06-13",8.0938,8.1929,8.0277,8.1764,290100.0],["2000-06-14",8.0608,8.1929,7.9451,8.1929,504600.0],["2000-06-15",8.1268,8.292,8.1268,8.2755,681300.0],["2000-06-16",7.7965,8.2259,7.7965,8.2053,850200.0],["2000-06-19",8.1599,8.5233,8.1599,8.3911,615900.0],["2000-06-20",8.4241,8.5398,8.292,8.3746,234900.0],["2000-06-21",8.1268,8.5067,8.1268,8.3581,306300.0],["2000-06-22",8.3748,8.5279,8.2424,8.3913,1234200.0],["2000-06-23",8.2755,8.4741,8.1762,8.3086,799500.0],["2000-06-26",8.3086,8.3582,8.1762,8.2093,1331400.0],["2000-06-27",8.1596,8.1762,7.6134,7.8948,3701100.0],["2000-06-28",7.9113,8.3086,7.9113,8.3086,735600.0],["2000-06-29",8.2093,8.5734,7.9941,8.4244,513000.0],["2000-06-30",8.4079,8.4079,8.1265,8.1596,2000700.0],["2000-07-03",8.0768,8.1761,7.812,8.0106,323700.0],["2000-07-05",7.961,7.961,7.8782,7.8948,494400.0],["2000-07-06",7.9941,8.2424,7.8782,8.2424,617100.0],["2000-07-07",8.0934,8.6727,8.0768,8.3417,496200.0],["2000-07-10",8.3417,8.8465,8.2755,8.7885,975600.0],["2000-07-11",8.7885,8.9706,8.7058,8.7554,1384200.0],["2000-07-12",8.9706,9.0037,8.7554,8.7885,1256400.0],["2000-07-13",8.8382,8.8713,8.5734,8.6065,644100.0],["2000-07-14",8.6727,8.6727,8.3913,8.4534,1801500.0],["2000-07-17",8.4741,9.103,8.441,8.6561,580800.0],["2000-07-18",8.7058,8.7554,8.4741,8.5899,314100.0],["2000-07-19",8.6396,8.6396,8.441,8.4575,411900.0],["2000-07-20",8.4741,8.5734,8.4575,8.5072,465900.0],["2000-07-21",8.4906,8.772,8.4575,8.7389,1212000.0],["2000-07-24",8.772,8.8382,8.6396,8.7389,821400.0],["2000-07-25",8.6396,8.7885,8.6396,8.7554,1798800.0],["2000-07-26",8.7058,8.8547,8.7058,8.7885,704700.0],["2000-07-27",8.8547,9.0534,8.8547,9.0037,1314600.0],["2000-07-28",9.0285,9.0368,8.8547,9.0037,438000.0],["2000-07-31",9.0037,9.0202,8.8547,8.954,1314900.0],["2000-08-01",8.9209,9.3016,8.9209,9.1527,1431000.0],["2000-08-02",9.1361,9.5333,9.1361,9.3844,1919100.0],["2000-08-03",9.3347,9.4009,9.1196,9.3347,807300.0],["2000-08-04",9.3678,9.8643,9.3678,9.7485,2744400.0],["2000-08-07",9.8974,9.8974,9.5333,9.6988,1489800.0],["2000-08-08",9.6988,9.765,9.5995,9.7278,1468200.0],["2000-08-09",9.6657,9.765,9.5333,9.5333,490800.0],["2000-08-10",9.583,9.6161,9.434,9.4671,821400.0],["2000-08-11",9.4671,9.6823,9.2851,9.4009,1163400.0],["2000-08-14",9.4588,9.5002,9.2023,9.3347,1190400.0],["2000-08-15",9.3347,9.434,9.2354,9.4009,936900.0],["2000-08-16",9.3347,9.4671,9.3016,9.4009,619500.0],["2000-08-17",9.5002,9.5002,9.2685,9.4671,1564500.0],["2000-08-18",9.4009,9.6657,9.4009,9.5664,220500.0],["2000-08-21",9.5002,9.8312,9.5002,9.7981,836400.0],["2000-08-22",9.7816,9.7981,9.4009,9.6657,676800.0],["2000-08-23",9.6657,9.7319,9.3678,9.4257,739500.0],["2000-08-24",9.434,9.5995,9.434,9.583,654900.0],["2000-08-25",9.5333,9.5499,9.0699,9.103,1290300.0],["2000-08-28",9.2023,9.2023,8.9375,9.0202,1237200.0],["2000-08-29",8.9044,9.0037,8.772,8.954,979800.0],["2000-08-30",8.8713,8.9044,8.3748,8.6396,1675800.0],["2000-08-31",8.7389,9.434,8.7058,8.8382,1652100.0],["2000-09-01",8.9375,9.3347,8.8713,9.2851,657600.0],["2000-09-05",9.2685,9.2851,8.9044,8.9209,375900.0],["2000-09-06",8.9209,9.2189,8.8878,9.1361,846000.0],["2000-09-07",9.0699,9.1692,8.7885,9.103,1242600.0],["2000-09-08",9.0037,9.7981,9.0037,9.6657,962700.0],["2000-09-11",9.5002,9.5333,9.2851,9.4506,865200.0],["2000-09-12",9.434,9.5995,8.9706,9.0368,481800.0],["2000-09-13",9.1692,9.2354,9.0865,9.1113,299100.0],["2000-09-14",9.2023,9.3347,9.1858,9.2685,109500.0],["2000-09-15",9.0534,9.2685,9.0202,9.1692,526500.0],["2000-09-18",9.2106,9.2106,8.9375,9.1237,472800.0],["2000-09-19",9.0699,9.583,9.0699,9.3844,870900.0],["2000-09-20",9.3678,9.5002,9.2354,9.4175,312600.0],["2000-09-21",9.285,9.8155,9.2186,9.5834,775200.0],["2000-09-22",9.4342,9.4839,9.285,9.4839,412200.0],["2000-09-25",9.7658,9.799,9.2186,9.3015,3094500.0],["2000-09-26",9.285,9.3347,9.1523,9.3015,1309500.0],["2000-09-27",9.2518,9.3513,9.2518,9.3015,436200.0],["2000-09-28",9.2518,9.4508,9.2518,9.2974,783300.0],["2000-09-29",9.2601,9.4508,9.2518,9.2684,654300.0],["2000-10-02",9.2352,9.285,9.1192,9.2518,434100.0],["2000-10-03",9.2021,9.4176,9.1192,9.2684,447600.0],["2000-10-04",9.2021,9.2021,9.1026,9.1689,820200.0],["2000-10-05",9.1523,9.3347,9.1523,9.3347,386100.0],["2000-10-06",9.3513,9.5171,8.887,8.9699,836100.0],["2000-10-09",8.887,9.1855,8.8539,9.1192,216900.0],["2000-10-10",8.9865,8.9865,8.8539,8.887,824700.0],["2000-10-11",8.887,8.887,8.6881,8.7212,362400.0],["2000-10-12",8.7212,8.8207,8.6549,8.7212,543600.0],["2000-10-13",8.6217,8.7544,8.3233,8.3399,830400.0],["2000-10-16",8.2238,8.4228,8.1948,8.4062,1948800.0],["2000-10-17",8.3399,8.9202,8.2901,8.8539,1294500.0],["2000-10-18",8.6549,8.8207,8.4891,8.6881,407400.0],["2000-10-19",8.8207,8.8539,8.4725,8.7088,393600.0],["2000-10-20",8.7212,9.3347,8.6715,9.3015,1121700.0],["2000-10-23",9.285,9.285,8.9575,9.2684,901200.0],["2000-10-24",9.1523,9.2186,8.9534,9.086,242100.0],["2000-10-25",8.9865,9.6497,8.9534,9.5171,678300.0],["2000-10-26",9.4508,9.5337,9.2518,9.5005,625200.0],["2000-10-27",9.5005,9.6497,9.5005,9.6,1840200.0],["2000-10-30",9.6663,9.6663,9.2352,9.5005,269100.0],["2000-10-31",9.5668,9.5751,9.0031,9.2021,1100100.0],["2000-11-01",9.1192,9.4342,9.0694,9.2352,812100.0],["2000-11-02",9.3181,9.3844,9.2352,9.3015,1188000.0],["2000-11-03",9.285,9.3679,9.2186,9.3181,873300.0],["2000-11-06",9.3347,9.5171,9.3181,9.4839,693300.0],["2000-11-07",9.4508,9.6166,9.3513,9.6,1218300.0],["2000-11-08",9.6332,9.7326,9.5834,9.6332,474300.0],["2000-11-09",9.6829,9.6829,8.9699,9.6332,804900.0],["2000-11-10",9.5171,9.5502,9.3181,9.3181,661200.0],["2000-11-13",9.285,9.3181,8.7876,8.9575,329700.0],["2000-11-14",9.1026,9.3679,9.0197,9.285,230700.0],["2000-11-15",9.2684,9.3015,9.0197,9.2518,381000.0],["2000-11-16",9.2518,9.3181,9.0197,9.0197,516300.0],["2000-11-17",9.0197,9.1192,8.9534,9.0694,213000.0],["2000-11-20",9.086,9.1523,8.9534,9.1523,439800.0],["2000-11-21",9.1192,9.4673,9.086,9.3015,844500.0],["2000-11-22",9.2684,9.4176,9.2518,9.4176,472800.0],["2000-11-24",9.3347,9.4839,9.2684,9.4342,453900.0],["2000-11-27",9.4508,9.4508,9.2518,9.285,541500.0],["2000-11-28",9.2684,9.3181,8.9699,9.0528,483300.0],["2000-11-29",9.1523,9.3015,9.1026,9.2684,1145100.0],["2000-11-30",9.2228,9.6663,9.2186,9.6,4001700.0],["2000-12-01",9.6166,10.0808,9.6,10.0311,2491800.0],["2000-12-04",10.1969,10.2135,9.799,10.0808,1704900.0],["2000-12-05",10.0808,10.2466,9.3513,9.4673,1392300.0],["2000-12-06",9.6829,10.1471,9.6663,9.9979,1251900.0],["2000-12-07",9.5337,10.0477,9.5171,9.7326,625200.0],["2000-12-08",9.8818,10.2135,9.8653,10.0974,1110300.0],["2000-12-11",10.1471,10.1513,9.915,9.9647,552000.0],["2000-12-12",9.915,10.2466,9.6995,9.7824,744600.0],["2000-12-13",9.7534,10.0808,9.7492,9.9316,554100.0],["2000-12-14",9.799,9.9813,9.6166,9.7824,451200.0],["2000-12-15",9.4342,9.8819,9.4176,9.8819,1152600.0],["2000-12-18",9.915,10.0808,9.8487,10.0808,860100.0],["2000-12-19",10.0477,10.5285,10.0311,10.3461,1678800.0],["2000-12-20",10.429,10.5119,9.6331,9.8321,1044000.0],["2000-12-21",9.8155,9.915,9.3181,9.7658,1025400.0],["2000-12-22",9.6663,10.1471,9.6497,10.1471,431100.0],["2000-12-26",10.2651,10.3316,9.9994,10.1489,289500.0],["2000-12-27",10.1987,10.8299,10.1821,10.7634,1246500.0],["2000-12-28",10.5973,11.5275,10.5973,11.3282,1548600.0],["2000-12-29",10.7967,11.1621,10.2319,10.398,2157000.0],["2001-01-02",10.4645,10.6306,10.3316,10.3648,869100.0],["2001-01-03",10.3316,10.3648,9.4512,9.8333,1373400.0],["2001-01-04",9.6339,9.8333,8.8366,9.2021,713700.0],["2001-01-05",9.3017,9.3682,9.2021,9.3017,784500.0],["2001-01-08",9.2187,9.6838,9.1356,9.5841,953400.0],["2001-01-09",9.6173,9.6173,9.1689,9.3017,413100.0],["2001-01-10",9.1689,9.3017,9.1024,9.1855,888900.0],["2001-01-11",9.1024,9.3017,8.9861,8.9861,841800.0],["2001-01-12",9.036,9.036,8.6373,9.0028,3781200.0],["2001-01-16",9.1024,9.1772,8.9695,9.0609,484200.0],["2001-01-17",9.2353,9.3848,9.036,9.1689,836700.0],["2001-01-18",9.418,9.418,9.1356,9.335,850200.0],["2001-01-19",9.418,9.6007,9.1024,9.4346,1585500.0],["2001-01-22",9.6007,9.7336,9.3516,9.6672,718200.0],["2001-01-23",9.6007,9.6672,9.4678,9.5011,1137000.0],["2001-01-24",9.5675,9.7004,9.2353,9.3723,1590000.0],["2001-01-25",9.3017,9.4678,9.2685,9.3848,516000.0],["2001-01-26",9.4346,9.8665,9.3017,9.6962,684300.0],["2001-01-29",9.8665,9.8665,9.3682,9.5675,1003500.0],["2001-01-30",9.4969,9.7668,9.3848,9.58,842100.0],["2001-01-31",9.5011,9.7336,9.1356,9.1855,694800.0],["2001-02-01",9.1356,9.6672,9.1356,9.4678,1241100.0],["2001-02-02",9.335,9.7004,9.2685,9.4637,383700.0],["2001-02-05",9.7004,9.8997,9.3184,9.5841,702600.0],["2001-02-06",9.5675,9.6672,9.4678,9.5011,469500.0],["2001-02-07",9.4346,9.6672,9.2685,9.6506,1196100.0],["2001-02-08",9.6007,9.6672,9.5675,9.6672,236400.0],["2001-02-09",9.6672,9.7336,9.5675,9.717,621600.0],["2001-02-12",9.6672,9.9661,9.6007,9.9661,475500.0],["2001-02-13",9.8665,10.2153,9.8665,10.0326,340800.0],["2001-02-14",9.9994,10.1655,9.9994,10.1323,703200.0],["2001-02-15",10.1322,10.3648,10.099,10.2651,480900.0],["2001-02-16",10.1655,10.2818,9.9495,10.099,391200.0],["2001-02-20",9.9662,10.1655,9.8997,10.1655,394800.0],["2001-02-21",9.9994,10.1323,9.9662,10.1323,461100.0],["2001-02-22",10.099,10.1489,9.5011,9.9163,650100.0],["2001-02-23",9.7336,9.9828,9.6506,9.9661,641700.0],["2001-02-26",9.7668,10.099,9.7668,10.0492,701100.0],["2001-02-27",9.9952,9.9994,9.7668,9.8831,408300.0],["2001-02-28",9.9661,9.9994,9.7004,9.9994,570300.0],["2001-03-01",9.7336,10.0326,9.6007,9.9828,400500.0],["2001-03-02",9.9495,10.1655,9.8997,10.1323,810300.0],["2001-03-05",10.1655,10.2651,9.9828,10.1821,240600.0],["2001-03-06",10.099,10.4354,10.0326,10.3814,449700.0],["2001-03-07",10.2651,10.4146,10.0824,10.099,423300.0],["2001-03-08",10.1572,10.1987,9.8997,10.099,635100.0],["2001-03-09",9.8997,10.099,9.8333,9.9329,454500.0],["2001-03-12",9.8997,10.0492,9.7834,9.9495,495000.0],["2001-03-13",9.8997,10.099,9.8997,9.9661,674100.0],["2001-03-14",9.7336,10.0326,9.6962,9.8167,1055700.0],["2001-03-15",9.8956,10.0326,9.5509,9.7004,756000.0],["2001-03-16",9.7336,9.8333,9.5675,9.6007,723000.0],["2001-03-19",9.6173,9.7004,9.4346,9.7004,401400.0],["2001-03-20",9.7336,9.7461,9.6506,9.717,852300.0],["2001-03-21",9.6672,9.6672,9.0692,9.2685,239100.0],["2001-03-22",9.2602,9.2685,8.8034,9.036,513300.0],["2001-03-23",8.8533,9.3516,8.8367,9.335,292200.0],["2001-03-26",9.1855,9.3682,9.0526,9.2519,564300.0],["2001-03-27",9.2519,9.3184,9.1024,9.3017,654300.0],["2001-03-28",9.2021,9.2519,9.036,9.119,1369200.0],["2001-03-29",9.1707,9.7033,9.1707,9.6534,1169100.0],["2001-03-30",9.6201,9.8864,9.5535,9.7199,1704300.0],["2001-04-02",9.5535,9.9197,9.4037,9.6866,1154700.0],["2001-04-03",9.67,9.695,9.3205,9.5868,884100.0],["2001-04-04",9.4037,9.9197,9.3871,9.7366,591000.0],["2001-04-05",9.8531,10.0861,9.6201,10.0029,433500.0],["2001-04-06",9.8198,9.9862,9.7033,9.7615,339000.0],["2001-04-09",9.8265,9.9862,9.7466,9.9117,423600.0],["2001-04-10",9.885,10.0235,9.7253,9.9862,525000.0],["2001-04-11",9.9862,9.9862,9.672,9.7306,438900.0],["2001-04-12",9.6321,9.9862,9.6294,9.8211,327900.0],["2001-04-16",9.8025,9.9862,9.7226,9.893,376800.0],["2001-04-17",9.8424,10.0901,9.7519,9.9676,332700.0],["2001-04-18",10.0475,10.0741,9.7439,9.8504,358200.0],["2001-04-19",9.8504,10.0475,9.7519,9.8877,562800.0],["2001-04-20",9.7838,9.9596,9.7838,9.8531,446100.0],["2001-04-23",9.8398,10.1513,9.7918,10.1141,574800.0],["2001-04-24",10.0848,10.3031,9.9703,10.2153,629400.0],["2001-04-25",10.1194,10.5188,10.1194,10.4922,665100.0],["2001-04-26",10.4656,10.5588,10.3058,10.407,502800.0],["2001-04-27",10.399,10.5588,10.399,10.4523,1540200.0],["2001-04-30",10.4123,10.5321,10.3857,10.4336,1082700.0],["2001-05-01",10.4762,10.652,10.391,10.6094,1099500.0],["2001-05-02",10.5987,10.7079,10.5455,10.6493,928200.0],["2001-05-03",10.636,10.8384,10.5401,10.8144,565200.0],["2001-05-04",10.7851,11.158,10.7718,11.1074,608700.0],["2001-05-07",11.1207,11.2112,11.0381,11.1872,535800.0],["2001-05-08",11.1846,11.2512,11.1047,11.1979,418800.0],["2001-05-09",11.1766,11.2139,11.1713,11.1899,882300.0],["2001-05-10",11.1846,11.2778,11.1446,11.1446,935700.0],["2001-05-11",11.1446,11.1446,10.873,10.9183,817500.0],["2001-05-14",10.9369,11.0647,10.7052,10.857,868200.0],["2001-05-15",10.9662,11.0221,10.8917,10.905,506100.0],["2001-05-16",11.0914,11.142,10.9343,11.0647,658800.0],["2001-05-17",11.0248,11.1313,10.9742,11.126,1186800.0],["2001-05-18",11.1313,11.1579,10.8916,11.11,393900.0],["2001-05-21",11.0248,11.4243,11.0088,11.2884,928200.0],["2001-05-22",11.2911,11.4216,11.1979,11.3763,439800.0],["2001-05-23",11.4243,11.4376,10.9822,11.0381,563100.0],["2001-05-24",11.134,11.2139,11.0088,11.2006,246900.0],["2001-05-25",11.2512,11.395,11.0887,11.2964,365700.0],["2001-05-29",11.371,11.6373,11.1846,11.395,569700.0],["2001-05-30",11.3177,11.3177,11.0355,11.1659,1105800.0],["2001-05-31",11.2245,11.7571,11.1047,11.7278,693600.0],["2001-06-01",11.5814,11.8503,11.4189,11.8477,1058400.0],["2001-06-04",11.8237,12.1086,11.8237,12.0048,1491900.0],["2001-06-05",11.9702,12.2711,11.9702,12.1832,957300.0],["2001-06-06",12.1699,12.1832,11.9302,11.9595,500700.0],["2001-06-07",11.9063,12.1033,11.9036,12.0501,308400.0],["2001-06-08",12.1166,12.1166,11.9302,12.1007,303600.0],["2001-06-11",12.122,12.1406,11.9941,12.122,705900.0],["2001-06-12",12.0501,12.0793,11.8876,11.8983,534300.0],["2001-06-13",11.877,12.4122,11.877,12.1299,708900.0],["2001-06-14",12.1406,12.2098,12.0634,12.1033,345900.0],["2001-06-15",12.114,12.3563,11.7438,12.2684,1064400.0],["2001-06-18",12.2578,12.303,11.9835,12.1033,512700.0],["2001-06-19",12.2258,12.2844,11.877,12.0501,843300.0],["2001-06-20",12.0341,12.3403,11.9009,12.2977,1562400.0],["2001-06-21",12.3508,12.3508,12.1188,12.1241,1527300.0],["2001-06-22",12.1614,12.1614,11.6947,12.0761,677400.0],["2001-06-25",12.0601,12.1081,11.8654,11.8734,691800.0],["2001-06-26",11.8307,11.9401,11.6547,11.7774,1089600.0],["2001-06-27",11.7747,11.8947,11.7107,11.8414,1005600.0],["2001-06-28",11.8201,11.9747,11.7614,11.9614,1278900.0],["2001-06-29",11.8841,12.1294,11.8281,11.8281,994800.0],["2001-07-02",11.732,12.2014,11.6414,12.1641,686400.0],["2001-07-03",12.1988,12.2681,11.8681,11.9267,408000.0],["2001-07-05",11.8174,12.2414,11.8147,12.0414,337200.0],["2001-07-06",12.0361,12.0361,11.8307,11.8547,291600.0],["2001-07-09",11.9987,12.0014,11.5347,11.6894,498300.0],["2001-07-10",11.7347,11.7881,11.5347,11.5347,1032300.0],["2001-07-11",11.5907,11.6334,11.2227,11.3987,812100.0],["2001-07-12",11.5214,11.66,11.468,11.604,323400.0],["2001-07-13",11.652,11.7347,11.468,11.6547,355800.0],["2001-07-16",11.6014,11.6814,11.4413,11.4787,1380600.0],["2001-07-17",11.4147,11.7614,11.3747,11.732,987000.0],["2001-07-18",11.7481,11.7481,11.6147,11.6654,513600.0],["2001-07-19",11.6547,11.9614,11.6547,11.8627,378900.0],["2001-07-20",11.8601,12.0014,11.8547,11.9347,561300.0],["2001-07-23",11.9241,12.0014,11.9214,11.9294,1414500.0],["2001-07-24",11.9241,11.9241,11.0013,11.3107,4377900.0],["2001-07-25",11.188,11.3347,11.1747,11.284,1230600.0],["2001-07-26",11.3347,11.508,11.324,11.4413,835200.0],["2001-07-27",11.4627,11.724,11.428,11.7214,610500.0],["2001-07-30",11.7347,11.8147,11.588,11.7694,642300.0],["2001-07-31",11.668,11.8681,11.308,11.8147,594000.0],["2001-08-01",11.8627,11.9747,11.5347,11.588,850200.0],["2001-08-02",11.5614,11.8414,11.5214,11.548,522000.0],["2001-08-03",11.6947,11.8201,11.468,11.5507,240000.0],["2001-08-06",11.532,11.6094,11.348,11.4467,648300.0],["2001-08-07",11.4547,11.5667,11.452,11.4733,577500.0],["2001-08-08",11.4707,11.5694,11.324,11.3853,905400.0],["2001-08-09",11.468,11.516,11.2973,11.3587,628200.0],["2001-08-10",11.3587,11.5214,11.3587,11.4467,1047300.0],["2001-08-13",11.4947,11.74,11.452,11.708,428700.0],["2001-08-14",11.6467,12.0521,11.636,11.7347,1115700.0],["2001-08-15",11.7214,11.7614,11.604,11.7027,689400.0],["2001-08-16",11.6787,11.7347,11.604,11.644,670800.0],["2001-08-17",11.556,11.6814,11.468,11.604,388200.0],["2001-08-20",11.708,11.7614,11.5374,11.7187,277500.0],["2001-08-21",11.628,11.9214,11.588,11.8707,719700.0],["2001-08-22",11.9027,12.0387,11.8014,11.9774,595500.0],["2001-08-23",12.0174,12.1481,11.9267,11.9827,386700.0],["2001-08-24",12.0841,12.0841,11.9294,11.9881,350700.0],["2001-08-27",12.0948,12.1881,11.9267,12.0201,818400.0],["2001-08-28",12.0574,12.1774,11.9427,12.0921,779400.0],["2001-08-29",12.0307,12.1454,11.9347,12.0147,600900.0],["2001-08-30",12.0281,12.0521,11.9427,12.0147,262500.0],["2001-08-31",12.0334,12.0334,11.7907,11.9001,516900.0],["2001-09-04",11.8574,12.0547,11.7907,12.0014,624000.0],["2001-09-05",11.9747,12.3615,11.8707,12.2681,656400.0],["2001-09-06",12.2654,12.4921,12.2281,12.3908,1045800.0],["2001-09-07",12.4015,12.5481,12.3481,12.5348,891000.0],["2001-09-10",12.5615,12.5748,12.3748,12.5748,1870800.0],["2001-09-17",12.3348,12.6522,12.1614,12.3615,871800.0],["2001-09-18",12.3214,12.3668,11.8867,12.0334,727500.0],["2001-09-19",12.1348,12.1348,11.6734,12.0681,608400.0],["2001-09-20",11.953,12.0865,11.3653,11.6004,825300.0],["2001-09-21",11.4321,11.4855,10.4198,10.7136,2504100.0],["2001-09-24",10.751,11.1116,10.5934,10.9647,979800.0],["2001-09-25",10.9513,11.2184,10.7911,10.9754,795300.0],["2001-09-26",10.8632,11.3493,10.8445,11.3092,524400.0],["2001-09-27",11.2986,12.0384,11.2986,11.9102,1045200.0],["2001-09-28",11.8995,12.3002,11.8995,12.2708,1987200.0],["2001-10-01",12.0224,12.2575,11.7259,12.1934,642600.0],["2001-10-02",12.2308,12.2842,11.953,12.172,490800.0],["2001-10-03",12.172,12.3803,11.9182,12.3803,909900.0],["2001-10-04",12.407,12.407,12.164,12.3082,479100.0],["2001-10-05",12.3136,12.3563,11.9022,12.0919,802500.0],["2001-10-08",12.0251,12.3536,11.8541,11.8942,559200.0],["2001-10-09",12.0491,12.0491,11.6191,11.7393,732300.0],["2001-10-10",11.7313,12.0064,11.7313,11.8862,253200.0],["2001-10-11",11.8194,12.0892,11.7553,12.0197,954900.0],["2001-10-12",11.953,12.1506,11.79,11.9263,262500.0],["2001-10-15",11.7847,11.993,11.7847,11.8969,689400.0],["2001-10-16",11.969,12.2868,11.798,12.2121,565800.0],["2001-10-17",12.2201,12.3136,11.6618,11.8595,457200.0],["2001-10-18",11.6698,12.0197,11.6191,11.969,624300.0],["2001-10-19",11.8461,12.0545,11.7927,12.0064,558300.0],["2001-10-22",12.0197,12.0518,11.8755,11.9797,633000.0],["2001-10-23",11.945,12.6287,11.945,12.3777,1568700.0],["2001-10-24",12.2895,12.4471,12.0491,12.1266,449700.0],["2001-10-25",12.156,12.1693,11.9583,12.1079,667800.0],["2001-10-26",12.0464,12.2868,11.9102,12.2067,545100.0],["2001-10-29",12.2735,12.2735,12.0197,12.1239,683100.0],["2001-10-30",12.0919,12.0919,11.5897,11.8568,791700.0],["2001-10-31",11.8942,12.0812,11.8755,12.0171,402900.0],["2001-11-01",11.9877,12.2121,11.8194,12.2067,1199100.0],["2001-11-02",12.18,12.3403,12.1132,12.1132,453900.0],["2001-11-05",12.0999,12.2468,12.0117,12.18,774900.0],["2001-11-06",12.2949,12.3803,12.0705,12.2521,1035900.0],["2001-11-07",12.2628,12.3616,12.1159,12.1186,258900.0],["2001-11-08",12.3136,12.3136,11.5309,11.6939,1296300.0],["2001-11-09",11.587,11.9129,11.4668,11.8381,764400.0],["2001-11-12",12.0571,12.0999,11.7313,11.782,498900.0],["2001-11-13",11.9182,11.953,11.6778,11.766,306900.0],["2001-11-14",11.7633,11.8354,11.6244,11.6565,228600.0],["2001-11-15",11.8301,11.8328,11.6057,11.6859,264000.0],["2001-11-16",11.7526,11.7526,11.5363,11.5416,729900.0],["2001-11-19",11.5203,11.7126,11.5069,11.6645,848400.0],["2001-11-20",11.7393,12.0384,11.7072,11.9449,455100.0],["2001-11-21",11.9423,12.0411,11.8702,11.9556,654300.0],["2001-11-23",12.0197,12.1212,12.0144,12.0144,170400.0],["2001-11-26",11.9636,12.2601,11.9076,12.2121,604500.0],["2001-11-27",12.2147,12.3563,12.1987,12.2548,581100.0],["2001-11-28",12.2842,12.367,12.1293,12.196,815700.0],["2001-11-29",12.1747,12.4204,12.156,12.4204,838500.0],["2001-11-30",12.4177,12.4391,12.2975,12.4391,856200.0],["2001-12-03",12.4391,12.5406,12.3403,12.5272,521400.0],["2001-12-04",12.5539,12.7516,12.4605,12.6474,960600.0],["2001-12-05",12.7276,12.9546,12.7276,12.9012,960900.0],["2001-12-06",13.0347,13.0347,12.6287,12.8558,539400.0],["2001-12-07",12.6181,12.7917,12.6181,12.7249,356400.0],["2001-12-10",12.6341,12.7676,12.4792,12.6074,317700.0],["2001-12-11",12.6074,12.6608,12.4364,12.6074,405300.0],["2001-12-12",12.594,12.6314,12.3777,12.4872,333900.0],["2001-12-13",12.4204,12.7516,12.4204,12.5967,751800.0],["2001-12-14",12.6741,12.7009,12.5272,12.5513,671400.0],["2001-12-17",12.5299,12.6207,12.5299,12.6047,537900.0],["2001-12-18",12.6474,12.9279,12.5673,12.7917,1111200.0],["2001-12-19",12.8315,13.6795,12.8289,13.2488,2535900.0],["2001-12-20",13.4254,13.4254,13.0428,13.1177,573300.0],["2001-12-21",13.1017,13.3799,13.0241,13.3478,1265700.0],["2001-12-24",13.3665,13.3879,13.1498,13.1605,519000.0],["2001-12-26",13.2488,13.2488,12.9439,13.1017,705600.0],["2001-12-27",13.1284,13.2568,13.0803,13.206,585300.0],["2001-12-28",13.2515,13.5885,13.2167,13.5751,2223900.0],["2001-12-31",13.642,13.9175,13.428,13.428,1052700.0],["2002-01-02",13.4361,13.4414,13.1873,13.3719,1014000.0],["2002-01-03",13.428,13.4815,13.1819,13.3959,1558200.0],["2002-01-04",13.3959,13.4548,13.3077,13.4013,1043100.0],["2002-01-07",13.3772,13.5725,13.3745,13.428,1169400.0],["2002-01-08",13.42,13.4361,13.2863,13.42,1039800.0],["2002-01-09",13.4013,13.7865,13.4013,13.4548,1051500.0],["2002-01-10",13.5056,13.6688,13.3745,13.5564,1090800.0],["2002-01-11",13.5217,13.6688,13.4949,13.5591,619200.0],["2002-01-14",13.6073,13.6955,13.4628,13.5163,834000.0],["2002-01-15",13.5885,13.6661,13.5083,13.6126,658200.0],["2002-01-16",13.6046,13.6929,13.4575,13.6795,1438500.0],["2002-01-17",13.6821,13.6821,13.5645,13.6741,829800.0],["2002-01-18",13.6367,13.864,13.5885,13.634,718200.0],["2002-01-22",13.8266,13.8293,13.3745,13.5083,1323000.0],["2002-01-23",13.6019,13.6286,13.4066,13.4976,818700.0],["2002-01-24",13.5217,13.5217,13.3745,13.4013,1181700.0],["2002-01-25",13.4441,13.6474,13.3157,13.5538,695700.0],["2002-01-28",13.6741,13.741,13.4494,13.5377,572400.0],["2002-01-29",13.4789,13.5484,13.3077,13.3344,930300.0],["2002-01-30",13.3986,13.4227,13.1391,13.2542,938100.0],["2002-01-31",13.2809,13.3612,13.0535,13.2274,1604400.0],["2002-02-01",13.4414,13.4815,13.2408,13.4173,993200.0],["2002-02-04",13.4414,13.5217,13.1204,13.1967,494000.0],["2002-02-05",13.1926,13.4414,13.1605,13.2448,899800.0],["2002-02-06",13.4093,13.4374,13.1405,13.2007,805800.0],["2002-02-07",13.1967,13.4815,12.6791,13.2809,1070600.0],["2002-02-08",13.2849,13.3852,13.0402,13.2609,502800.0],["2002-02-11",13.305,13.321,13.0161,13.1204,480000.0],["2002-02-12",13.1605,13.2207,12.996,13.0923,892000.0],["2002-02-13",13.1846,13.5377,13.1806,13.4294,726000.0],["2002-02-14",13.4575,13.6501,13.2007,13.4013,522800.0],["2002-02-15",13.3411,13.4615,13.2207,13.3291,536800.0],["2002-02-19",13.3933,13.3973,13.0241,13.1084,683000.0],["2002-02-20",13.2368,13.5417,13.1565,13.5377,398200.0],["2002-02-21",13.638,13.7183,13.5417,13.5618,507200.0],["2002-02-22",13.6059,13.6821,13.5217,13.6501,375600.0],["2002-02-25",13.626,13.7544,13.6019,13.6501,395400.0],["2002-02-26",13.7383,13.7825,13.5337,13.6059,564000.0],["2002-02-27",13.6741,13.7865,13.6019,13.646,623600.0],["2002-02-28",13.6661,13.6661,13.2568,13.309,580000.0],["2002-03-01",13.305,13.4414,13.2207,13.3531,651600.0],["2002-03-04",13.4575,13.7223,13.3692,13.646,826000.0],["2002-03-05",13.6982,13.7343,13.4013,13.642,1043200.0],["2002-03-06",13.646,13.7343,13.5056,13.5658,872200.0],["2002-03-07",13.6862,13.7584,13.4454,13.4494,424400.0],["2002-03-08",13.6821,13.6821,13.4013,13.5016,524600.0],["2002-03-11",13.4655,13.6139,13.4013,13.4414,383000.0],["2002-03-12",13.3772,13.4815,13.1405,13.3892,715200.0],["2002-03-13",13.4575,13.5136,13.3812,13.5136,1230000.0],["2002-03-14",13.5377,13.8667,13.5337,13.6621,810600.0],["2002-03-15",13.7383,13.8226,13.5818,13.6581,853400.0],["2002-03-18",13.6821,14.0633,13.618,14.0473,1010600.0],["2002-03-19",14.1516,14.3482,14.0633,14.1275,1054600.0],["2002-03-20",14.1676,14.2639,13.9309,13.9991,637200.0],["2002-03-21",13.9774,14.2547,13.9252,14.1944,598400.0],["2002-03-22",14.1904,14.4234,13.9774,14.3109,802200.0],["2002-03-25",14.5198,14.5439,14.0739,14.1622,418000.0],["2002-03-26",14.2225,14.801,14.2064,14.7528,849400.0],["2002-03-27",14.8653,15.0301,14.6725,14.9658,745000.0],["2002-03-28",15.022,15.239,14.7488,14.8894,650600.0],["2002-04-01",14.8975,14.9015,14.4997,14.7006,389000.0],["2002-04-02",14.7408,14.7649,14.5921,14.6162,447800.0],["2002-04-03",14.6162,14.7046,14.3913,14.4636,495200.0],["2002-04-04",14.4636,14.8894,14.2828,14.781,451600.0],["2002-04-05",14.6966,14.9859,14.6926,14.7408,723800.0],["2002-04-08",14.7408,15.4117,14.6845,15.3635,670200.0],["2002-04-09",15.5684,15.6849,15.1265,15.5684,723200.0],["2002-04-10",15.6046,15.8135,15.5283,15.7372,682800.0],["2002-04-11",15.7974,16.1068,15.7171,15.8376,612400.0],["2002-04-12",15.7492,16.1671,15.705,15.9622,530400.0],["2002-04-15",16.0064,16.4523,15.701,15.8015,706200.0],["2002-04-16",15.8657,16.0224,15.6769,15.9943,452400.0],["2002-04-17",15.8697,16.0505,15.4358,15.5564,566000.0],["2002-04-18",15.5282,15.701,15.0341,15.6689,731400.0],["2002-04-19",15.689,15.8456,15.6166,15.693,544600.0],["2002-04-22",15.6809,15.6809,15.1787,15.3515,863200.0],["2002-04-23",15.3716,15.6287,15.3274,15.5283,406200.0],["2002-04-24",15.476,15.7934,15.472,15.6046,778600.0],["2002-04-25",15.5443,15.5443,15.2751,15.3876,1282600.0],["2002-04-26",15.3113,15.6488,15.3073,15.4881,659600.0],["2002-04-29",15.5041,15.8215,15.4881,15.7171,1045600.0],["2002-04-30",15.8095,16.0425,15.8055,15.938,581800.0],["2002-05-01",15.934,16.0184,15.7572,15.9139,750200.0],["2002-05-02",15.93,16.147,15.8898,16.0064,573400.0],["2002-05-03",15.9863,16.0666,15.8497,15.9943,251000.0],["2002-05-06",15.93,16.0465,15.8055,15.9019,422400.0],["2002-05-07",15.9863,15.9863,15.4358,15.6086,509800.0],["2002-05-08",15.5885,15.9622,15.3394,15.8095,460200.0],["2002-05-09",15.8497,15.8497,15.2229,15.2309,675200.0],["2002-05-10",15.2189,15.3635,14.9859,15.1868,663400.0],["2002-05-13",15.0702,15.2832,15.026,15.239,359800.0],["2002-05-14",15.3033,16.0305,15.2992,15.9822,1326800.0],["2002-05-15",15.9059,16.0104,15.5965,15.7492,664000.0],["2002-05-16",15.6608,15.7211,15.3836,15.6006,267000.0],["2002-05-17",15.6086,15.8215,15.5684,15.6849,615800.0],["2002-05-20",15.6889,15.9019,15.5684,15.6207,340400.0],["2002-05-21",15.5684,15.6608,15.3716,15.6287,260000.0],["2002-05-22",15.6568,15.8456,15.4841,15.6086,393600.0],["2002-05-23",15.5082,15.8497,15.4881,15.709,557000.0],["2002-05-24",15.7854,16.0907,15.7171,16.0425,882800.0],["2002-05-28",16.1028,16.3519,15.8296,15.9662,1386000.0],["2002-05-29",15.6809,15.9903,15.5564,15.8617,591600.0],["2002-05-30",15.6488,16.2514,15.6488,16.1751,1049000.0],["2002-05-31",16.2072,16.2474,16.0425,16.0947,740800.0],["2002-06-03",16.0586,16.2233,15.701,15.7412,469800.0],["2002-06-04",15.6689,15.7894,15.1707,15.3675,689000.0],["2002-06-05",15.247,15.5443,15.247,15.4599,711800.0],["2002-06-06",15.4479,15.5001,15.0903,15.2269,1017200.0],["2002-06-07",14.6042,15.5684,14.5439,15.3876,835000.0],["2002-06-10",15.3876,15.5644,15.2993,15.4198,973200.0],["2002-06-11",15.4278,15.5885,14.8935,14.9698,546600.0],["2002-06-12",14.8252,15.0823,14.3792,14.789,595800.0],["2002-06-13",14.7408,14.7609,14.3832,14.6042,426400.0],["2002-06-14",14.572,15.3354,14.3029,15.2591,1267200.0],["2002-06-17",15.2792,15.5885,15.2792,15.4198,1258000.0],["2002-06-18",15.4238,15.4881,15.2671,15.3113,661600.0],["2002-06-19",15.2671,15.4399,15.0662,15.4358,997000.0],["2002-06-20",15.4399,15.8617,15.4278,15.6849,903800.0],["2002-06-21",15.9099,15.9099,15.3475,15.3675,2431800.0],["2002-06-24",15.3515,15.4961,14.6323,14.8653,915400.0],["2002-06-25",14.8171,15.026,14.3792,14.5078,1038200.0],["2002-06-26",14.3613,14.6309,14.1803,14.474,677200.0],["2002-06-27",14.6027,14.9285,14.5665,14.832,875800.0],["2002-06-28",14.9647,15.1216,14.6027,14.8481,1679800.0],["2002-07-01",14.8199,14.824,14.5021,14.5343,809200.0],["2002-07-02",14.5544,14.6268,14.0194,14.1441,780000.0],["2002-07-03",14.0395,14.12,13.8746,13.9751,601600.0],["2002-07-05",13.9792,14.5625,13.9751,14.5544,199200.0],["2002-07-08",14.4659,14.5745,14.2246,14.2688,640200.0],["2002-07-09",14.4016,14.4378,14.1401,14.1401,996800.0],["2002-07-10",14.1441,14.2809,13.5407,13.5849,1003600.0],["2002-07-11",13.4441,13.7579,13.074,13.5568,1185800.0],["2002-07-12",13.597,13.9068,13.5165,13.7298,475200.0],["2002-07-15",13.6855,14.2406,13.1746,13.6372,604800.0],["2002-07-16",13.5326,13.6936,13.2913,13.5165,907600.0],["2002-07-17",13.5125,13.9671,13.5125,13.955,923600.0],["2002-07-18",13.8706,13.9188,13.2148,13.3235,1359400.0],["2002-07-19",13.1746,13.2551,12.6718,12.7924,1861200.0],["2002-07-22",12.8166,12.9936,12.5792,12.5792,997800.0],["2002-07-23",12.5913,13.8183,12.5712,13.5648,2836200.0],["2002-07-24",13.7941,14.5263,13.4562,14.3975,1596800.0],["2002-07-25",14.3855,14.9205,14.2809,14.8199,1760000.0],["2002-07-26",14.8159,14.9245,14.3814,14.7837,1365800.0],["2002-07-29",14.8159,15.8216,14.7958,15.6848,1417000.0],["2002-07-30",15.6848,15.7251,15.3067,15.6728,1287800.0],["2002-07-31",15.6728,16.0509,15.5279,15.9463,1720600.0],["2002-08-01",15.8136,15.9383,15.5038,15.7532,1762600.0],["2002-08-02",15.7733,16.0911,15.5641,15.5682,1407400.0],["2002-08-05",15.6889,15.7894,15.2866,15.367,910800.0],["2002-08-06",15.363,15.9383,15.359,15.6607,1453400.0],["2002-08-07",15.7854,15.9182,15.5481,15.9061,1603400.0],["2002-08-08",15.9624,16.5377,15.8457,16.4572,1730200.0],["2002-08-09",16.3727,16.4532,15.8739,16.252,1611600.0],["2002-08-12",16.1917,16.4733,16.0107,16.3888,1026000.0],["2002-08-13",16.4733,16.5739,16.1796,16.3003,1648000.0],["2002-08-14",16.2359,17.0164,15.9946,16.9399,2078400.0],["2002-08-15",17.0566,17.0807,16.8152,16.956,1688400.0],["2002-08-16",17.0767,17.0767,16.5497,16.7308,1020400.0],["2002-08-19",16.598,17.2577,16.594,17.2215,1003400.0],["2002-08-20",17.1773,17.475,17.0566,17.2537,1217800.0],["2002-08-21",17.2215,17.4991,17.0485,17.1411,2100400.0],["2002-08-22",17.0968,17.1371,16.6141,16.8555,2330400.0],["2002-08-23",16.594,16.7026,16.244,16.244,1600800.0],["2002-08-26",16.252,16.4934,16.0107,16.4451,1608600.0],["2002-08-27",16.3325,16.4934,16.1354,16.4129,1119600.0],["2002-08-28",16.2722,16.3244,16.0951,16.252,694400.0],["2002-08-29",16.252,16.2641,15.7049,16.063,1007200.0],["2002-08-30",15.9302,16.1314,15.9302,15.9584,521800.0],["2002-09-03",15.9302,15.9302,15.4233,15.8337,1069200.0],["2002-09-04",15.8296,16.1112,15.7452,16.0871,1210000.0],["2002-09-05",15.8659,16.0911,15.7854,15.9423,1388000.0],["2002-09-06",16.0107,16.1756,15.7934,15.9262,1573600.0],["2002-09-09",16.0469,16.2923,15.9302,16.1193,550800.0],["2002-09-10",16.2158,16.4854,16.071,16.4733,1057400.0],["2002-09-11",16.4934,16.6865,16.4894,16.6141,2296000.0],["2002-09-12",16.4532,16.5538,16.067,16.1635,971200.0],["2002-09-13",16.236,16.236,15.9423,16.1112,799600.0],["2002-09-16",16.1314,16.3687,15.8417,16.2802,713400.0],["2002-09-17",16.3325,16.4532,16.071,16.1072,1065000.0],["2002-09-18",16.1917,16.5296,16.1153,16.3446,793800.0],["2002-09-19",16.3687,16.3727,15.8659,15.8739,801000.0],["2002-09-20",15.9247,16.0092,15.7031,15.8683,1478800.0],["2002-09-23",15.7313,15.969,15.6508,15.8803,713000.0],["2002-09-24",15.9246,15.9287,15.4736,15.5581,665200.0],["2002-09-25",15.538,15.9609,15.3366,15.8965,1328600.0],["2002-09-26",15.9126,16.2146,15.836,16.1864,721000.0],["2002-09-27",16.1824,16.3153,15.9488,16.2066,1712000.0],["2002-09-30",16.1663,16.2066,15.7676,16.1784,1386000.0],["2002-10-01",16.267,16.4361,15.9689,16.3838,1777000.0],["2002-10-02",16.3918,16.5368,16.0495,16.4643,1473000.0],["2002-10-03",16.5046,16.9879,16.3516,16.7261,1432400.0],["2002-10-04",16.7301,16.9275,16.2267,16.7181,1729800.0],["2002-10-07",16.5731,16.851,16.5529,16.7342,691000.0],["2002-10-08",16.8389,16.9758,16.6174,16.9275,1889000.0],["2002-10-09",16.7785,16.9798,16.6536,16.8631,1438200.0],["2002-10-10",16.8953,16.9154,16.412,16.4724,2879600.0],["2002-10-11",16.4724,16.714,16.3475,16.5086,1401800.0],["2002-10-14",16.5127,16.7462,15.9689,16.5529,1343600.0],["2002-10-15",16.6295,16.7946,16.2227,16.5086,1224200.0],["2002-10-16",16.5529,16.9436,16.5328,16.6335,2367200.0],["2002-10-17",16.7744,17.2819,16.6738,17.0362,2592600.0],["2002-10-18",17.0886,17.3182,16.9758,17.0725,1342200.0],["2002-10-21",17.1208,17.3584,17.0805,17.2577,924600.0],["2002-10-22",17.2134,17.2175,15.6065,15.7756,4913400.0],["2002-10-23",15.9246,16.0173,15.2843,15.6467,2188600.0],["2002-10-24",15.7273,15.8159,15.4736,15.5743,807800.0],["2002-10-25",15.6709,15.9689,15.5058,15.679,481200.0],["2002-10-28",15.6065,15.687,15.0225,15.1715,1877800.0],["2002-10-29",15.2118,15.2239,14.8332,14.9782,1185600.0],["2002-10-30",14.9983,15.0024,14.805,14.8453,1131600.0],["2002-10-31",14.8251,15.0708,14.7406,14.8694,1076200.0],["2002-11-01",14.7365,15.4252,14.66,15.3246,989400.0],["2002-11-04",15.3044,15.6025,14.8896,14.9017,768400.0],["2002-11-05",14.958,15.099,14.7406,14.9621,711600.0],["2002-11-06",14.9621,15.0628,14.7728,14.8936,915400.0],["2002-11-07",14.8453,14.8976,14.6197,14.7365,835000.0],["2002-11-08",14.7808,14.9621,14.4385,14.5835,1069200.0],["2002-11-11",14.5271,14.5392,14.221,14.2935,1242400.0],["2002-11-12",14.4184,14.7567,14.3016,14.5271,555600.0],["2002-11-13",14.5271,14.8332,14.4425,14.5915,572800.0],["2002-11-14",14.66,14.7406,14.3982,14.5593,411200.0],["2002-11-15",14.5553,14.8413,14.4989,14.805,1002600.0],["2002-11-18",14.7003,15.0547,14.2371,14.3056,1234600.0],["2002-11-19",14.3177,14.3902,13.8827,13.9028,1437600.0],["2002-11-20",13.9391,14.0156,13.778,13.9552,1430800.0],["2002-11-21",13.9512,13.9552,12.8436,12.9483,5289600.0],["2002-11-22",12.9685,13.8344,12.9121,13.5726,2948600.0],["2002-11-25",13.633,13.7136,13.1215,13.3108,2317800.0],["2002-11-26",13.0933,13.5082,12.9967,12.9967,1962800.0],["2002-11-27",13.2947,13.3108,12.8557,12.9846,1508600.0],["2002-11-29",13.0088,13.5364,13.0088,13.5122,668800.0],["2002-12-02",13.778,13.8102,13.1175,13.2423,1916200.0],["2002-12-03",13.1618,13.6209,13.0853,13.3269,1322200.0],["2002-12-04",13.335,13.5283,13.2625,13.343,1406600.0],["2002-12-05",13.4196,13.7861,13.3753,13.5968,1127200.0],["2002-12-06",13.5927,14.2613,13.5162,14.1969,2015200.0],["2002-12-09",14.1969,14.4143,14.1203,14.1848,1472800.0],["2002-12-10",14.2371,14.3419,14.1365,14.2613,1566800.0],["2002-12-11",14.2855,15.0225,14.217,14.8896,2238400.0],["2002-12-12",14.8896,14.8896,14.6036,14.8292,1698800.0],["2002-12-13",14.8896,15.0628,14.6479,14.7003,2127200.0],["2002-12-16",14.7607,14.805,14.2975,14.7728,2459600.0],["2002-12-17",14.6479,14.8211,14.6399,14.7083,1077800.0],["2002-12-18",14.6802,14.809,14.511,14.5996,1217800.0],["2002-12-19",14.5231,15.1594,14.5029,14.9017,2320400.0],["2002-12-20",14.9057,15.397,14.7003,15.3004,11867600.0],["2002-12-23",15.2037,15.5461,15.0426,15.5018,2139600.0],["2002-12-24",15.3227,15.5243,15.2098,15.4397,459400.0],["2002-12-26",15.4276,15.5243,15.2784,15.3268,594600.0],["2002-12-27",15.2864,15.3711,14.8832,14.9155,591200.0],["2002-12-30",14.9276,15.0163,14.5485,14.8308,961000.0],["2002-12-31",14.6735,15.105,14.6009,15.0001,1422000.0],["2003-01-02",14.9356,15.3026,14.7784,15.1131,1403200.0],["2003-01-03",15.0324,15.2219,14.8751,15.0405,1451600.0],["2003-01-06",14.9961,15.2219,14.988,15.0848,1551200.0],["2003-01-07",14.9518,15.0848,14.476,14.601,1538000.0],["2003-01-08",14.5284,14.734,14.4034,14.4518,1032200.0],["2003-01-09",14.5163,14.8792,14.5163,14.8106,1526800.0],["2003-01-10",14.6977,14.9195,14.5405,14.8187,808600.0],["2003-01-13",14.9155,15.0485,14.7139,14.7179,964600.0],["2003-01-14",14.8187,14.8993,14.7098,14.8026,981800.0],["2003-01-15",14.8832,14.9639,14.5647,14.6655,951800.0],["2003-01-16",14.738,14.7784,14.5445,14.6171,487600.0],["2003-01-17",14.6574,14.7058,14.3953,14.4074,896200.0],["2003-01-21",14.4518,14.5808,14.3509,14.4114,999600.0],["2003-01-22",14.3469,14.4235,14.2259,14.2864,871600.0],["2003-01-23",14.238,14.3227,14.0687,14.2259,1318000.0],["2003-01-24",14.1413,14.1937,13.7098,13.7703,3327800.0],["2003-01-27",13.7461,13.8913,13.5163,13.6009,1242600.0],["2003-01-28",13.5767,13.6735,13.3993,13.5485,1448600.0],["2003-01-29",13.4477,13.7017,13.0848,13.605,1868200.0],["2003-01-30",13.6372,13.7179,13.3711,13.4155,649000.0],["2003-01-31",13.3953,13.6897,13.2663,13.5405,773600.0],["2003-02-03",13.7421,13.8267,13.5082,13.5485,814800.0],["2003-02-04",13.5284,13.5284,13.0848,13.363,800600.0],["2003-02-05",13.4477,13.5929,13.238,13.2905,1238200.0],["2003-02-06",13.2259,13.4074,13.1453,13.2864,804400.0],["2003-02-07",13.3469,13.4074,13.1332,13.1856,747200.0],["2003-02-10",13.2017,13.3267,13.113,13.2864,832800.0],["2003-02-11",13.238,13.5324,13.1292,13.2058,968600.0],["2003-02-12",13.0525,13.3913,13.0364,13.3106,972600.0],["2003-02-13",13.3429,13.4034,13.1251,13.2138,987200.0],["2003-02-14",13.3429,13.3832,12.9437,13.2017,1006600.0],["2003-02-18",13.2945,13.4719,13.2501,13.4235,1007800.0],["2003-02-19",13.4034,13.5646,13.3388,13.4679,575800.0],["2003-02-20",13.6413,14.1453,13.6372,13.9195,1396000.0],["2003-02-21",13.9155,14.0324,13.6534,13.9155,968200.0],["2003-02-24",13.9155,14.0364,13.73,13.8671,1124200.0],["2003-02-25",14.0445,14.1695,13.7259,14.113,1132800.0],["2003-02-26",13.9155,14.2864,13.6292,13.6413,985400.0],["2003-02-27",13.7703,14.2138,13.6977,14.0566,766200.0],["2003-02-28",14.0445,14.2138,13.9638,14.0647,480000.0],["2003-03-03",14.0485,14.113,13.859,13.9396,651200.0],["2003-03-04",13.9276,14.2582,13.9074,14.1655,1159400.0],["2003-03-05",14.1574,14.6211,14.1292,14.4074,1220600.0],["2003-03-06",14.359,14.3671,13.7864,14.0324,1566400.0],["2003-03-07",14.0405,14.2864,13.9114,14.0445,1008400.0],["2003-03-10",13.8913,13.9316,13.6655,13.738,767200.0],["2003-03-11",13.7985,13.9155,13.5646,13.6735,774600.0],["2003-03-12",13.609,13.6292,13.2663,13.4034,918800.0],["2003-03-13",13.6695,13.6735,13.2905,13.5687,1525400.0],["2003-03-14",13.5888,13.8792,13.484,13.7421,748200.0],["2003-03-17",13.8066,14.2461,13.6695,14.2259,1133400.0],["2003-03-18",14.1937,14.3751,14.0727,14.3026,743000.0],["2003-03-19",14.3751,14.613,14.0526,14.2864,1269800.0],["2003-03-20",14.1574,14.2542,13.9719,14.1816,836600.0],["2003-03-21",14.3751,14.5848,14.2017,14.5485,964000.0],["2003-03-24",14.1937,14.3429,14.0687,14.2259,781400.0],["2003-03-25",14.4464,14.511,14.2122,14.4706,819000.0],["2003-03-26",14.4747,14.5352,14.2768,14.3051,596800.0],["2003-03-27",14.3293,14.3979,14.0911,14.1395,927400.0],["2003-03-28",14.1072,14.2203,13.8085,14.1961,539000.0],["2003-03-31",14.1153,14.1718,13.9094,14.0467,1037200.0],["2003-04-01",13.7075,14.2122,13.7075,13.9982,766400.0],["2003-04-02",14.0507,14.2849,14.0305,14.2364,855000.0],["2003-04-03",14.2122,14.3455,14.0225,14.083,680400.0],["2003-04-04",14.1315,14.2526,13.8852,14.0023,1094600.0],["2003-04-07",14.0144,14.5958,14.0144,14.0386,833000.0],["2003-04-08",14.0346,14.3737,14.0346,14.2808,551600.0],["2003-04-09",14.2324,14.4747,14.1113,14.2203,586600.0],["2003-04-10",14.1517,14.4101,14.1072,14.3616,594400.0],["2003-04-11",14.402,14.507,14.083,14.1355,593400.0],["2003-04-14",14.1476,14.1718,13.9296,14.087,990800.0],["2003-04-15",14.1113,14.1759,13.8004,14.1153,976200.0],["2003-04-16",14.192,14.1961,13.5985,13.6429,1168000.0],["2003-04-17",13.5662,13.6066,13.0615,13.3159,2769400.0],["2003-04-21",13.2836,13.4249,13.2028,13.328,924400.0],["2003-04-22",13.3845,13.8529,13.3441,13.8408,1322000.0],["2003-04-23",14.1517,14.9955,13.9296,14.939,3416400.0],["2003-04-24",14.7775,14.8946,14.4827,14.6927,1163600.0],["2003-04-25",14.5352,14.838,14.297,14.7088,1268000.0],["2003-04-28",14.7371,15.0318,14.6886,14.9228,1084200.0],["2003-04-29",14.616,14.9874,14.616,14.8138,604000.0],["2003-04-30",14.8138,15.2135,14.6483,15.0803,1019200.0],["2003-05-01",15.0197,15.0197,14.62,14.838,1320600.0],["2003-05-02",14.8905,14.939,14.6967,14.8179,1017600.0],["2003-05-05",14.8703,14.8703,14.515,14.7492,908400.0],["2003-05-06",14.7371,14.9228,14.6563,14.8421,978800.0],["2003-05-07",14.7855,14.7855,14.5837,14.6927,669400.0],["2003-05-08",14.5756,14.62,14.3697,14.4787,670000.0],["2003-05-09",14.4545,14.838,14.3899,14.7613,1099200.0],["2003-05-12",14.7331,14.9269,14.6079,14.8703,1435600.0],["2003-05-13",14.8623,14.8663,14.507,14.5796,2023000.0],["2003-05-14",14.5473,14.5473,14.3535,14.3737,1353600.0],["2003-05-15",14.4302,14.5352,14.3172,14.4141,1141800.0],["2003-05-16",14.4101,14.6967,14.3374,14.4989,853200.0],["2003-05-19",14.4747,14.5433,14.0063,14.1759,1886600.0],["2003-05-20",14.2324,14.2728,14.0507,14.2687,719400.0],["2003-05-21",14.2526,14.7169,14.2526,14.6079,1462200.0],["2003-05-22",14.6402,15.1489,14.5393,14.9834,1610800.0],["2003-05-23",14.9592,14.9592,14.6725,14.7654,811400.0],["2003-05-27",14.8178,15.044,14.5594,15.044,676600.0],["2003-05-28",15.044,15.044,14.8542,14.9592,568800.0],["2003-05-29",15.0197,15.2418,14.8744,14.9874,598200.0],["2003-05-30",14.9955,15.161,14.7977,15.1086,522000.0],["2003-06-02",15.0601,15.3629,15.0601,15.2216,976200.0],["2003-06-03",15.3064,15.3831,15.1651,15.3024,644000.0],["2003-06-04",15.3791,15.7465,15.2943,15.6415,1182400.0],["2003-06-05",15.6657,15.7021,15.4356,15.6738,1330600.0],["2003-06-06",15.7263,15.8918,15.4114,15.4235,2834400.0],["2003-06-09",15.4598,15.7021,15.4073,15.6052,1006000.0],["2003-06-10",15.5446,15.8474,15.5446,15.8394,804600.0],["2003-06-11",15.8636,16.2552,15.7748,16.2431,1135400.0],["2003-06-12",16.2229,16.34,15.9484,16.2431,829400.0],["2003-06-13",16.2512,16.4531,15.7465,15.8192,578600.0],["2003-06-16",15.908,16.5944,15.8111,16.3481,814800.0],["2003-06-17",16.4288,16.4288,15.9201,16.2431,935800.0],["2003-06-18",16.2068,16.2875,16.1179,16.2835,973400.0],["2003-06-19",16.2512,16.2956,15.9807,15.9887,1145400.0],["2003-06-20",16.0533,16.3319,15.9928,16.2714,718400.0],["2003-06-23",16.1987,16.3319,15.9887,16.1422,1067000.0],["2003-06-24",16.1301,16.2996,16.0695,16.1503,656200.0],["2003-06-25",16.1082,16.3022,16.0274,16.0718,795600.0],["2003-06-26",16.2376,16.4397,16.1284,16.3224,681600.0],["2003-06-27",16.3103,16.6094,16.1365,16.3427,671600.0],["2003-06-30",16.2497,16.6094,16.2456,16.5569,1351400.0],["2003-07-01",16.3629,16.6741,16.3346,16.6216,1567800.0],["2003-07-02",16.6094,16.6094,16.4437,16.5811,576800.0],["2003-07-03",16.569,16.8479,16.5367,16.5811,480600.0],["2003-07-07",16.6135,17.1632,16.5367,17.1309,1034200.0],["2003-07-08",17.1834,17.3855,16.8884,17.333,1405600.0],["2003-07-09",17.2764,17.3411,17.0541,17.2239,898200.0],["2003-07-10",17.2562,17.3775,17.0905,17.232,1004800.0],["2003-07-11",17.2441,17.7493,17.1753,17.713,684200.0],["2003-07-14",17.7615,18.2021,17.6321,17.8666,1044200.0],["2003-07-15",17.8302,18.1495,17.8261,18.0687,1013600.0],["2003-07-16",17.9636,18.0242,17.6321,17.7857,1243200.0],["2003-07-17",17.7211,17.7817,17.1956,17.2683,899800.0],["2003-07-18",17.3411,17.6725,16.666,17.6321,625800.0],["2003-07-21",17.5392,17.6847,17.2562,17.3936,788400.0],["2003-07-22",17.4785,18.0646,17.3047,17.8625,572600.0],["2003-07-23",17.5351,17.9636,17.3451,17.6645,566000.0],["2003-07-24",17.7978,17.907,17.2885,17.3775,551600.0],["2003-07-25",17.4179,17.8019,17.2845,17.7655,467000.0],["2003-07-28",17.8261,17.9272,17.6685,17.721,488600.0],["2003-07-29",17.8625,17.9474,17.426,17.7817,1129000.0],["2003-07-30",17.8019,18.0323,17.3775,17.9636,905400.0],["2003-07-31",17.9393,17.9959,17.434,17.5957,876600.0],["2003-08-01",17.6725,17.6766,17.0339,17.2724,977600.0],["2003-08-04",17.3411,17.4179,16.8479,17.236,654200.0],["2003-08-05",17.3087,17.3815,16.8762,16.953,810600.0],["2003-08-06",16.9409,17.2319,16.7994,16.9692,607600.0],["2003-08-07",17.042,17.2279,16.7105,16.9167,723800.0],["2003-08-08",16.953,17.1753,16.9328,16.9651,854600.0],["2003-08-11",16.9975,17.1956,16.856,16.9773,482000.0],["2003-08-12",16.9732,17.1834,16.8277,17.1107,602000.0],["2003-08-13",17.1309,17.2804,16.9935,17.24,1265400.0],["2003-08-14",17.2845,17.434,17.0824,17.3451,826000.0],["2003-08-15",17.2724,18.1899,16.5731,17.3007,517000.0],["2003-08-18",17.3815,17.5836,17.3532,17.5796,999000.0],["2003-08-19",17.5634,17.7453,17.3855,17.4462,991800.0],["2003-08-20",17.0581,17.4502,16.9005,17.3653,1427200.0],["2003-08-21",17.3896,17.9312,17.3896,17.8221,1205800.0],["2003-08-22",17.9757,17.9959,17.2239,17.2562,674800.0],["2003-08-25",17.2319,17.3775,17.1188,17.3694,320400.0],["2003-08-26",17.3411,17.4947,17.0379,17.4664,474400.0],["2003-08-27",17.4785,17.523,17.2926,17.4098,342200.0],["2003-08-28",17.5755,17.8544,17.3572,17.8181,522600.0],["2003-08-29",17.7534,17.9393,17.5351,17.6847,314000.0],["2003-09-02",17.7817,17.9191,17.5836,17.8747,830400.0],["2003-09-03",17.8787,17.9272,17.5957,17.7736,431800.0],["2003-09-04",17.7534,17.8746,17.6564,17.7453,492800.0],["2003-09-05",17.5028,17.7453,17.43,17.4664,368400.0],["2003-09-08",17.4664,17.8059,17.3936,17.7251,555200.0],["2003-09-09",17.7291,17.7291,17.2885,17.527,831800.0],["2003-09-10",17.616,17.7696,17.4421,17.5877,511800.0],["2003-09-11",17.6362,17.8504,17.4421,17.7453,553800.0],["2003-09-12",17.7574,17.9717,17.5311,17.903,458400.0],["2003-09-15",17.9434,18.0687,17.62,17.721,426000.0],["2003-09-16",17.6321,18.1091,17.6321,18.0282,871800.0],["2003-09-17",18.0687,18.19,17.9636,18.0768,806400.0],["2003-09-18",18.2991,18.4406,18.1859,18.3476,1190800.0],["2003-09-19",18.6225,19.0186,17.0258,18.6467,1256000.0],["2003-09-22",18.3355,18.5982,18.291,18.5295,1087800.0],["2003-09-23",18.5295,18.8488,18.3395,18.8003,1532400.0],["2003-09-24",18.671,18.7963,18.2627,18.4042,945600.0],["2003-09-25",18.3638,18.578,18.0646,18.0929,594800.0],["2003-09-26",18.0363,18.1374,17.7049,18.0081,467400.0],["2003-09-29",18.0081,18.4163,17.9474,18.3516,598600.0],["2003-09-30",18.3072,18.388,18.0687,18.1253,951400.0],["2003-10-01",18.2196,18.4138,18.1265,18.3653,971200.0],["2003-10-02",18.3976,18.4341,18.0213,18.3774,1023000.0],["2003-10-03",18.4138,18.9844,18.3572,18.7173,1933000.0],["2003-10-06",18.7173,18.7173,18.4705,18.6404,783800.0],["2003-10-07",18.6162,18.8428,18.4948,18.7983,685800.0],["2003-10-08",18.8387,18.9075,18.4179,18.5676,500200.0],["2003-10-09",18.7052,19.029,18.5838,18.778,561800.0],["2003-10-10",18.944,19.1787,18.8711,19.0775,589000.0],["2003-10-13",19.0816,19.1625,18.8226,18.9844,668600.0],["2003-10-14",19.0047,19.1827,18.9237,19.0978,328200.0],["2003-10-15",19.0816,19.0937,18.5514,18.7173,438600.0],["2003-10-16",18.7174,19.0411,18.6728,19.0087,634400.0],["2003-10-17",18.9723,19.0411,18.5029,18.5919,969400.0],["2003-10-20",18.4098,18.4543,17.7339,17.9808,2325800.0],["2003-10-21",17.8877,17.9039,17.3211,17.4183,2027400.0],["2003-10-22",17.3778,18.0496,17.2685,17.7461,1110600.0],["2003-10-23",17.7865,17.8472,17.5963,17.5963,752800.0],["2003-10-24",17.5437,17.7825,17.4021,17.6975,674200.0],["2003-10-27",17.6935,17.8068,17.483,17.6044,473800.0],["2003-10-28",17.6287,18.0496,17.4183,18.0051,558800.0],["2003-10-29",18.1103,18.2398,17.7258,17.7987,783200.0],["2003-10-30",17.8756,18.0496,17.6813,17.7056,615000.0],["2003-10-31",17.6894,17.997,17.657,17.7784,581600.0],["2003-11-03",17.9322,18.3612,17.7703,18.0132,1038600.0],["2003-11-04",17.9079,18.175,17.8472,17.8553,610600.0],["2003-11-05",17.9686,18.1467,17.7542,17.823,602200.0],["2003-11-06",17.8229,18.0779,17.6651,17.8675,679800.0],["2003-11-07",17.9606,18.1184,17.7461,17.8189,694400.0],["2003-11-10",17.7218,18.1386,17.6854,17.8594,514600.0],["2003-11-11",17.9687,18.1467,17.8756,17.9646,398400.0],["2003-11-12",17.912,18.4462,17.912,18.082,669400.0],["2003-11-13",18.1467,18.3046,17.6854,18.0698,566400.0],["2003-11-14",17.9484,18.4017,17.6004,17.6206,696800.0],["2003-11-17",17.6368,17.7865,17.4466,17.6449,867200.0],["2003-11-18",17.653,17.8837,17.2038,17.2159,871000.0],["2003-11-19",17.1997,17.2604,17.0055,17.1674,1056000.0],["2003-11-20",17.0014,17.7906,16.9367,17.2564,968000.0],["2003-11-21",17.309,17.5761,17.0297,17.4344,927600.0],["2003-11-24",17.7865,18.0901,17.7663,17.8068,1198600.0],["2003-11-25",17.8432,18.2115,17.5154,18.171,950600.0],["2003-11-26",18.2155,18.3693,17.8068,18.1386,502200.0],["2003-11-28",18.1548,18.2965,18.1103,18.2236,228600.0],["2003-12-01",18.3693,18.6526,18.2843,18.5636,628800.0],["2003-12-02",18.5271,18.8388,18.0374,18.5352,737600.0],["2003-12-03",18.6809,18.8468,18.4583,18.5797,1009800.0],["2003-12-04",18.4138,18.4745,18.1912,18.434,828400.0],["2003-12-05",18.4988,18.5312,17.8472,18.171,700000.0],["2003-12-08",18.1063,18.4138,18.001,18.4098,618600.0],["2003-12-09",18.4583,18.7902,18.1346,18.1386,1009200.0],["2003-12-10",18.2115,18.2115,18.086,18.2034,636800.0],["2003-12-11",18.2519,18.7619,18.1062,18.3126,973800.0],["2003-12-12",18.3127,18.3127,17.827,18.1832,574000.0],["2003-12-15",18.3126,18.3733,17.7461,17.9201,765000.0],["2003-12-16",17.8675,18.1103,17.7865,17.9808,518800.0],["2003-12-17",17.9606,18.0294,17.7623,17.9889,450800.0],["2003-12-18",17.9525,18.1022,17.8472,17.9282,857600.0],["2003-12-19",18.001,18.0698,17.5842,17.6813,1411600.0],["2003-12-22",17.738,18.0172,17.4102,17.7663,1015800.0],["2003-12-23",17.6085,17.916,17.5639,17.8837,593600.0],["2003-12-24",18.2496,18.2496,17.8484,17.8606,282400.0],["2003-12-26",17.8565,18.0064,17.7674,17.82,127200.0],["2003-12-29",17.7269,18.286,17.7269,18.2576,785600.0],["2003-12-30",18.1928,18.3265,18.132,18.282,611600.0],["2003-12-31",18.2617,18.44,18.1523,18.3022,796200.0],["2004-01-02",18.2658,18.4116,17.9578,18.0996,502800.0],["2004-01-05",18.0145,18.1037,17.6256,17.7998,856400.0],["2004-01-06",17.8282,17.9254,17.5769,17.8282,1152000.0],["2004-01-07",17.7876,17.8687,17.6053,17.735,826600.0],["2004-01-08",17.9821,17.9821,17.6256,17.8484,765600.0],["2004-01-09",18.0875,18.2131,17.7228,17.816,926600.0],["2004-01-12",17.8079,17.8606,17.5243,17.6134,819600.0],["2004-01-13",17.7552,17.7917,17.3986,17.4432,1169800.0],["2004-01-14",17.4513,17.6863,17.3014,17.3419,1167800.0],["2004-01-15",17.423,17.423,17.188,17.3419,1735800.0],["2004-01-16",17.3662,17.4432,17.2204,17.4432,1560000.0],["2004-01-20",17.3014,17.4189,17.1799,17.3014,1084000.0],["2004-01-21",17.3217,17.4838,17.2447,17.423,1690200.0],["2004-01-22",17.4635,17.739,17.3743,17.5243,1106400.0],["2004-01-23",17.5648,17.7957,17.4513,17.5445,1011200.0],["2004-01-26",17.423,17.9781,17.423,17.9781,496400.0],["2004-01-27",18.0591,18.0996,17.5324,17.6944,633200.0],["2004-01-28",17.5405,17.7795,17.0988,17.3825,1197400.0],["2004-01-29",17.3865,17.7674,17.3257,17.739,758600.0],["2004-01-30",17.7512,17.7512,16.9165,17.0218,5453200.0],["2004-02-02",17.0178,17.3055,16.9367,17.2609,1453800.0],["2004-02-03",17.2325,17.6661,17.0988,17.6215,1393800.0],["2004-02-04",17.5202,17.5688,17.2366,17.4837,932000.0],["2004-02-05",17.4676,17.739,17.2042,17.3865,1072000.0],["2004-02-06",17.4635,17.5769,17.3176,17.5769,790600.0],["2004-02-09",17.4473,17.6458,17.3338,17.4756,653800.0],["2004-02-10",17.4878,17.6985,17.4432,17.6661,822600.0],["2004-02-11",17.7188,18.0145,17.5283,17.9295,838600.0],["2004-02-12",17.9295,17.9295,17.4635,17.7957,1269800.0],["2004-02-13",17.7025,17.8606,17.6134,17.658,979000.0],["2004-02-17",17.735,18.0632,17.7147,17.8646,561600.0],["2004-02-18",17.6863,17.7106,17.2447,17.3217,1312800.0],["2004-02-19",17.3662,17.4675,16.9854,17.0056,1107400.0],["2004-02-20",17.3622,17.4837,17.0583,17.3905,1318200.0],["2004-02-23",17.4108,17.4108,16.9894,17.3379,1252600.0],["2004-02-24",17.3014,17.6458,17.3014,17.4351,1249200.0],["2004-02-25",17.4392,17.5243,17.273,17.4635,1032800.0],["2004-02-26",17.4918,17.9457,17.4432,17.7876,1006200.0],["2004-02-27",17.8038,17.9497,17.6742,17.7876,957000.0],["2004-03-01",17.8444,18.2293,17.7998,18.128,1086200.0],["2004-03-02",17.9295,18.0794,17.8038,17.9051,995400.0],["2004-03-03",17.8889,18.286,17.7309,18.132,969200.0],["2004-03-04",17.7755,18.2171,17.6215,18.1118,587800.0],["2004-03-05",18.1239,18.3184,17.9213,18.2333,716600.0],["2004-03-08",18.2293,18.2333,17.7633,17.7957,962000.0],["2004-03-09",17.7917,17.9781,17.5243,17.8889,620000.0],["2004-03-10",17.8646,18.0388,17.6175,17.8119,662400.0],["2004-03-11",17.816,18.0996,17.6458,17.6661,800600.0],["2004-03-12",17.7714,18.0469,17.6863,17.9781,729800.0],["2004-03-15",17.8606,17.974,17.7228,17.7309,749800.0],["2004-03-16",17.9457,18.0308,17.6256,17.6742,572000.0],["2004-03-17",17.6904,17.9294,17.6904,17.8849,447600.0],["2004-03-18",17.893,17.9092,17.4919,17.7025,646000.0],["2004-03-19",17.7106,17.7998,17.427,17.4554,508000.0],["2004-03-22",17.4837,17.6782,17.346,17.5405,1006600.0],["2004-03-23",17.5891,17.7836,17.423,17.4837,791200.0],["2004-03-24",17.5324,17.5607,17.3338,17.4756,1042000.0],["2004-03-25",17.4647,17.8298,17.4525,17.8258,1016400.0],["2004-03-26",17.7203,17.7892,17.5864,17.6838,942800.0],["2004-03-29",17.6837,17.9312,17.6554,17.8947,881000.0],["2004-03-30",17.8825,17.9515,17.7122,17.9353,889600.0],["2004-03-31",17.9637,18.0448,17.7081,17.984,653600.0],["2004-04-01",18.0083,18.56,17.8866,18.4505,1897000.0],["2004-04-02",18.6249,18.9536,18.5722,18.7791,967800.0],["2004-04-05",18.8034,19.0671,18.4992,19.0428,836800.0],["2004-04-06",19.0185,19.0671,18.7345,18.9454,946600.0],["2004-04-07",18.8886,19.0631,18.8562,18.9779,600600.0],["2004-04-08",18.8643,18.986,18.7223,18.7832,838400.0],["2004-04-12",18.7832,19.0469,18.702,18.9657,483600.0],["2004-04-13",18.986,19.0631,18.5803,18.7426,926200.0],["2004-04-14",18.6696,19.1077,18.6696,18.9535,637600.0],["2004-04-15",19.0022,19.0793,18.6493,18.844,1051800.0],["2004-04-16",18.7385,19.0874,18.6817,18.9779,799000.0],["2004-04-19",18.986,19.0387,18.9089,19.0185,478000.0],["2004-04-20",19.0185,19.059,18.5925,18.5925,420400.0],["2004-04-21",18.7142,19.1239,18.5681,18.9535,1405400.0],["2004-04-22",18.8684,19.7081,18.8521,19.7081,1378800.0],["2004-04-23",19.6351,19.8988,19.4931,19.8704,1418400.0],["2004-04-26",19.7527,20.0895,19.7,19.9029,1751800.0],["2004-04-27",19.9596,20.0489,19.4241,19.5093,1775400.0],["2004-04-28",19.8988,20.1097,19.558,19.6229,984000.0],["2004-04-29",19.7243,20.199,19.7081,20.0124,1644400.0],["2004-04-30",20.1422,20.1422,19.5945,19.6594,1510000.0],["2004-05-03",19.7974,19.9962,19.627,19.7771,1091800.0],["2004-05-04",20.0205,20.0205,19.5012,19.773,1173400.0],["2004-05-05",19.7609,19.9637,19.5945,19.8501,804000.0],["2004-05-06",19.7811,19.9434,19.6757,19.7974,850400.0],["2004-05-07",19.7203,20.0367,19.6148,19.8461,1362400.0],["2004-05-10",19.8136,19.9028,19.6757,19.7568,2267400.0],["2004-05-11",19.7568,20.0205,19.6635,19.9556,1322800.0],["2004-05-12",19.8217,20.1462,19.6189,20.0692,1132200.0],["2004-05-13",19.9394,20.4262,19.9394,20.2761,1507000.0],["2004-05-14",20.2842,20.6615,20.1949,20.2964,1291600.0],["2004-05-17",20.2801,20.3248,19.9191,20.0286,974000.0],["2004-05-18",19.984,20.1097,19.8258,19.9353,824400.0],["2004-05-19",20.0651,20.1706,19.5742,19.6351,893600.0],["2004-05-20",19.6513,19.8014,19.5256,19.5256,973600.0],["2004-05-21",19.5945,19.6878,19.4728,19.6392,843400.0],["2004-05-24",19.7609,19.769,19.343,19.4485,784400.0],["2004-05-25",19.412,20.0489,19.3876,19.9637,681600.0],["2004-05-26",19.9921,20.0773,19.773,20.0083,421000.0],["2004-05-27",20.0895,20.0895,19.769,19.9962,521600.0],["2004-05-28",20.0651,20.1422,19.8947,20.0448,445600.0],["2004-06-01",19.9434,20.5925,19.9231,20.5803,1030600.0],["2004-06-02",20.5966,20.6452,20.3288,20.3856,510200.0],["2004-06-03",20.3329,20.483,20.2152,20.2193,589000.0],["2004-06-04",20.2964,20.6899,20.2071,20.3734,780000.0],["2004-06-07",20.4018,20.6493,20.3978,20.4343,677200.0],["2004-06-08",20.4789,20.6574,20.3085,20.3897,778000.0],["2004-06-09",20.2639,20.5357,20.2071,20.2152,499800.0],["2004-06-10",20.2923,20.5316,20.2396,20.4911,393000.0],["2004-06-14",20.5317,20.5641,20.0124,20.1341,493600.0],["2004-06-15",20.2964,20.4383,20.0611,20.1057,792000.0],["2004-06-16",20.1016,20.2964,19.9921,20.1828,482000.0],["2004-06-17",20.0854,20.4708,19.9515,20.4384,566000.0],["2004-06-18",20.3491,20.7142,20.345,20.483,836400.0],["2004-06-21",20.5438,20.5438,20.2193,20.2193,523600.0],["2004-06-22",20.2923,20.3491,20.0043,20.1909,585000.0],["2004-06-23",20.1747,20.345,20.0448,20.2598,526600.0],["2004-06-24",20.2801,20.3937,20.0813,20.2436,406400.0],["2004-06-25",20.3058,20.3058,20.0824,20.0905,602200.0],["2004-06-28",20.123,20.5413,20.0865,20.3058,553000.0],["2004-06-29",20.2448,20.9677,20.1839,20.9231,821800.0],["2004-06-30",20.8865,21.2236,20.8053,21.1586,1467600.0],["2004-07-01",21.2073,21.4591,20.8296,21.0083,738600.0],["2004-07-02",21.0652,21.1586,20.9109,21.0936,391200.0],["2004-07-06",21.1545,21.187,20.8743,20.8743,370600.0],["2004-07-07",20.9149,21.2764,20.8743,21.2398,727800.0],["2004-07-08",21.3292,21.3779,21.1342,21.1383,706000.0],["2004-07-09",21.1911,21.2195,20.8662,20.984,718000.0],["2004-07-12",20.9637,21.1139,20.8621,21.0124,848200.0],["2004-07-13",21.0124,21.053,20.8337,20.9231,289800.0],["2004-07-14",20.8784,21.1911,20.8134,21.0936,479000.0],["2004-07-15",21.0571,21.2479,20.7119,21.0043,505600.0],["2004-07-16",21.0652,21.1261,20.4763,20.4804,783600.0],["2004-07-19",20.4763,20.7119,20.4317,20.6103,454800.0],["2004-07-20",20.59,20.6956,20.253,20.6753,629800.0],["2004-07-21",20.6956,20.6956,20.0418,20.0458,506600.0],["2004-07-22",20.0702,20.192,19.6357,20.1068,929800.0],["2004-07-23",20.0093,20.0215,19.5057,19.5748,597800.0],["2004-07-26",19.5707,19.7209,18.8031,18.9818,1291400.0],["2004-07-27",19.0346,20.2245,18.9737,19.9362,1136400.0],["2004-07-28",20.2327,20.3748,19.3961,19.5463,1210000.0],["2004-07-29",19.6763,19.9809,19.4042,19.8672,887400.0],["2004-07-30",19.8022,19.9037,19.6478,19.7494,457200.0],["2004-08-02",19.6275,20.1027,19.4935,20.1027,788200.0],["2004-08-03",20.1433,20.2976,19.9403,20.2083,933400.0],["2004-08-04",20.3017,20.5088,20.1514,20.4195,708200.0],["2004-08-05",20.4438,20.5048,19.8915,20.0458,1408600.0],["2004-08-06",20.0418,20.1311,19.4732,19.4732,1077600.0],["2004-08-09",19.4529,19.5951,19.262,19.2864,803400.0],["2004-08-10",19.2905,19.591,19.2133,19.591,834200.0],["2004-08-11",19.5098,19.7047,19.3595,19.5951,891400.0],["2004-08-12",19.5626,19.5626,19.3473,19.3879,479800.0],["2004-08-13",19.3392,19.5504,19.2661,19.2905,399400.0],["2004-08-16",19.3311,19.5382,19.1849,19.3879,830000.0],["2004-08-17",19.3473,19.4407,19.2093,19.4083,673600.0],["2004-08-18",19.3554,19.7981,19.1768,19.7859,620000.0],["2004-08-19",19.725,19.855,19.5382,19.7209,440800.0],["2004-08-20",19.7819,20.0215,19.66,19.9078,332200.0],["2004-08-23",20.0377,20.0418,19.7778,19.855,355600.0],["2004-08-24",19.8915,20.0986,19.79,20.0905,444600.0],["2004-08-25",20.1027,20.322,20.0093,20.3058,785200.0],["2004-08-26",20.3179,20.3261,20.0255,20.1474,263600.0],["2004-08-27",20.0824,20.3667,20.0824,20.322,498200.0],["2004-08-30",20.6916,20.6956,20.1839,20.3464,643600.0],["2004-08-31",20.3707,20.6956,20.3707,20.6916,820200.0],["2004-09-01",20.6997,20.8906,20.4641,20.655,1129800.0],["2004-09-02",20.6428,21.2195,20.6428,21.0936,597000.0],["2004-09-03",21.1464,21.187,20.6063,20.8946,591600.0],["2004-09-07",20.8784,21.1748,20.8784,21.118,498800.0],["2004-09-08",21.118,21.2236,20.9149,20.9758,622000.0],["2004-09-09",21.0936,21.2073,21.0327,21.0652,487600.0],["2004-09-10",21.0977,21.118,20.7119,21.0977,776800.0],["2004-09-13",21.0977,21.3413,20.923,21.3292,840400.0],["2004-09-14",21.3617,21.4875,21.1748,21.2155,924200.0],["2004-09-15",21.2764,21.2804,20.789,20.8337,1012400.0],["2004-09-16",21.1708,21.1708,20.7362,20.8581,767600.0],["2004-09-17",21.0774,21.0774,20.8621,20.9028,558600.0],["2004-09-20",20.8296,21.0043,20.7119,20.7972,464000.0],["2004-09-21",20.9027,20.984,20.6753,20.9799,506400.0],["2004-09-22",20.6672,20.7484,20.5088,20.5494,653200.0],["2004-09-23",20.6482,20.7946,20.5506,20.6889,463600.0],["2004-09-24",20.6157,20.9816,20.571,20.7824,457400.0],["2004-09-27",20.7946,20.7946,20.4206,20.4653,629400.0],["2004-09-28",20.4856,20.8962,20.4612,20.7864,560200.0],["2004-09-29",20.7986,21.1035,20.6563,21.0548,689400.0],["2004-09-30",21.0751,21.1564,20.9206,21.1157,836800.0],["2004-10-01",21.1645,21.7052,20.9775,21.6808,982000.0],["2004-10-04",21.3434,21.8231,21.2662,21.7337,705200.0],["2004-10-05",21.9451,22.5996,21.632,21.7662,1382600.0],["2004-10-06",21.7987,22.0142,21.7215,22.002,561400.0],["2004-10-07",22.0548,22.0833,21.5263,21.5345,634000.0],["2004-10-08",21.567,21.6808,21.3434,21.3841,574800.0],["2004-10-11",21.3271,21.5426,21.3271,21.4288,319800.0],["2004-10-12",21.3841,21.4369,21.006,21.3312,652400.0],["2004-10-13",21.3068,21.3393,21.0588,21.197,1032200.0],["2004-10-14",21.1239,21.4166,20.9897,21.1605,616800.0],["2004-10-15",21.2174,21.3597,21.0751,21.1849,1320400.0],["2004-10-18",21.1889,21.7906,21.1401,21.7865,693200.0],["2004-10-19",21.7947,21.8922,21.6808,21.7377,892000.0],["2004-10-20",21.8435,21.9898,21.7378,21.7906,1307800.0],["2004-10-21",21.7215,21.8069,21.4369,21.4898,560000.0],["2004-10-22",21.4328,21.6158,21.2824,21.2865,378200.0],["2004-10-25",21.4735,21.4776,21.006,21.3312,572400.0],["2004-10-26",21.38,21.689,21.1849,21.5955,745600.0],["2004-10-27",20.636,21.445,20.3352,21.4166,4074200.0],["2004-10-28",21.4491,21.5101,21.1157,21.2214,1319400.0],["2004-10-29",21.2499,21.258,20.8921,21.1442,778800.0],["2004-11-01",21.1401,21.1401,20.8434,21.1401,1355600.0],["2004-11-02",21.1848,21.3393,20.9734,21.0751,641600.0],["2004-11-03",21.1849,21.4166,21.0182,21.3109,759000.0],["2004-11-04",21.38,21.5263,21.1605,21.4003,899000.0],["2004-11-05",21.5304,21.6727,21.2621,21.6158,770800.0],["2004-11-08",21.693,21.8231,21.5589,21.6808,674600.0],["2004-11-09",21.7906,21.9288,21.6646,21.8475,522400.0],["2004-11-10",21.8719,22.1524,21.7052,22.0467,647600.0],["2004-11-11",22.1727,22.2663,22.0508,22.1524,595800.0],["2004-11-12",22.1849,22.1849,21.7865,22.0833,502600.0],["2004-11-15",21.9532,22.067,21.5873,21.7499,830600.0],["2004-11-16",21.6199,21.7418,21.5101,21.5426,891800.0],["2004-11-17",21.4857,21.7134,21.258,21.2824,958000.0],["2004-11-18",21.2743,21.3271,21.01,21.2011,1078400.0],["2004-11-19",21.1442,21.2418,20.7986,20.8596,926600.0],["2004-11-22",20.8352,21.0954,20.8027,21.0669,1169800.0],["2004-11-23",21.01,21.1889,20.6929,20.8759,1410400.0],["2004-11-24",20.9816,21.1767,20.8556,21.1767,1435800.0],["2004-11-26",21.2011,21.3027,21.1198,21.1889,227000.0],["2004-11-29",21.3434,21.4572,21.0548,21.3556,530400.0],["2004-11-30",21.4369,21.5426,21.1686,21.3881,674800.0],["2004-12-01",21.3922,21.8597,21.2946,21.7256,791400.0],["2004-12-02",21.7865,22.0142,21.5955,21.7906,673000.0],["2004-12-03",21.9492,22.1158,21.7093,21.88,586400.0],["2004-12-06",21.8516,22.0183,21.7418,21.9573,446800.0],["2004-12-07",21.9695,22.0305,21.3637,21.38,837000.0],["2004-12-08",21.3719,22.0752,21.3719,21.9939,642600.0],["2004-12-09",21.9939,22.2419,21.7337,22.2215,795600.0],["2004-12-10",22.0101,22.3232,21.7906,22.2988,679200.0],["2004-12-13",22.2459,22.3476,21.9939,22.3191,834800.0],["2004-12-14",22.2825,22.559,22.063,22.5346,599600.0],["2004-12-15",22.563,22.6687,22.3354,22.6403,840200.0],["2004-12-16",22.6484,22.7582,22.1036,22.3638,809200.0],["2004-12-17",22.5711,22.7582,22.3516,22.689,1387400.0],["2004-12-20",22.8395,23.0021,22.685,22.7866,1266000.0],["2004-12-21",22.9208,23.0224,22.7094,22.8801,761000.0],["2004-12-22",22.9899,23.1078,22.3923,22.7541,845600.0],["2004-12-23",22.9291,22.9576,22.5343,22.5547,645400.0],["2004-12-27",22.6971,22.7012,22.2291,22.5384,668600.0],["2004-12-28",22.5954,22.9779,22.5181,22.9779,718200.0],["2004-12-29",22.8965,23.0268,22.8436,22.9779,397600.0],["2004-12-30",22.8843,23.0512,22.8599,22.9861,323200.0],["2004-12-31",23.1082,23.1326,22.7419,22.8721,490400.0],["2005-01-03",22.9779,23.0634,22.2576,22.6442,1022000.0],["2005-01-04",23.0715,23.1204,22.4082,22.4611,616000.0],["2005-01-05",22.4611,22.5994,22.0867,22.1965,675600.0],["2005-01-06",22.2494,22.4855,22.1436,22.3023,475600.0],["2005-01-07",22.3634,22.3837,22.0785,22.1314,487800.0],["2005-01-10",22.3308,22.8233,22.0826,22.6279,764400.0],["2005-01-11",22.6198,22.7745,22.396,22.6279,594600.0],["2005-01-12",22.5832,22.7785,22.3797,22.5506,753000.0],["2005-01-13",22.3553,22.5588,22.2657,22.3105,918800.0],["2005-01-14",22.3797,22.5791,22.1925,22.5262,469600.0],["2005-01-18",22.5872,22.6402,22.2861,22.6279,603800.0],["2005-01-19",22.5872,22.689,22.4204,22.6035,622000.0],["2005-01-20",22.6076,22.9087,22.5628,22.7337,811400.0],["2005-01-21",22.6646,22.7378,22.4733,22.5058,1009600.0],["2005-01-24",22.4855,22.5872,22.3064,22.5058,776400.0],["2005-01-25",22.571,22.6279,22.4082,22.6076,1086000.0],["2005-01-26",22.4774,22.6483,22.4407,22.5669,1200000.0],["2005-01-27",22.689,23.5803,22.4936,23.5518,2398600.0],["2005-01-28",23.7064,23.7268,23.1244,23.157,2063000.0],["2005-01-31",23.2058,23.2384,22.5954,22.8192,2498800.0],["2005-02-01",22.8884,23.1977,22.807,23.1285,1425000.0],["2005-02-02",23.0675,23.3442,23.0064,23.1489,627800.0],["2005-02-03",23.2099,23.2588,22.7582,23.0146,809400.0],["2005-02-04",22.9087,23.5192,22.8558,23.4907,697400.0],["2005-02-07",23.5233,23.6372,23.1855,23.1977,1162200.0],["2005-02-08",23.1977,23.4907,23.1733,23.446,804400.0],["2005-02-09",23.4256,23.4256,22.9413,22.9495,706400.0],["2005-02-10",22.9657,23.1936,22.7948,22.982,552000.0],["2005-02-11",22.8965,23.2384,22.8192,23.2018,569600.0],["2005-02-14",23.2588,23.3361,22.7989,22.9657,546400.0],["2005-02-15",22.9047,23.7675,22.7989,23.5925,1390200.0],["2005-02-16",23.5436,23.6047,23.1977,23.3646,920000.0],["2005-02-17",23.3605,23.4622,23.1773,23.2669,682400.0],["2005-02-18",23.218,23.4012,23.0146,23.0553,777000.0],["2005-02-22",22.9739,23.0634,22.4448,22.4773,1012800.0],["2005-02-23",22.5099,22.7704,22.3553,22.4651,962800.0],["2005-02-24",22.4122,22.5343,21.6308,22.2942,2292000.0],["2005-02-25",22.2128,22.4204,22.0826,22.3919,2149600.0],["2005-02-28",22.4041,22.5384,21.9727,22.3715,1577200.0],["2005-03-01",22.4448,22.4448,22.1436,22.3471,1286400.0],["2005-03-02",22.2454,22.5506,22.107,22.4407,631600.0],["2005-03-03",22.5547,22.5547,22.1925,22.4163,999400.0],["2005-03-04",22.4692,22.746,22.4367,22.6198,691600.0],["2005-03-07",22.5587,22.8314,22.5058,22.7134,718400.0],["2005-03-08",22.7907,22.7907,22.3227,22.396,692200.0],["2005-03-09",22.4041,22.4896,22.2657,22.3512,625600.0],["2005-03-10",22.4122,22.4122,21.875,22.1396,884600.0],["2005-03-11",22.1843,22.2535,21.8791,22.0378,779200.0],["2005-03-14",21.9971,22.2332,21.9971,22.0826,996600.0],["2005-03-15",22.0785,22.1965,21.6186,21.7936,1096400.0],["2005-03-16",21.5901,21.8058,21.4477,21.5128,1468800.0],["2005-03-17",21.5535,21.6512,21.35,21.3744,1012800.0],["2005-03-18",21.3541,21.4314,21.0244,21.2849,1902200.0],["2005-03-21",21.3256,21.5495,21.2483,21.4925,1192000.0],["2005-03-22",21.3539,21.8021,21.3539,21.7451,1970200.0],["2005-03-23",21.6269,21.7492,21.5454,21.6595,1269600.0],["2005-03-24",21.6717,21.741,21.5821,21.5984,769400.0],["2005-03-28",21.798,21.798,21.5943,21.5943,602000.0],["2005-03-29",21.5862,21.7899,21.5454,21.7614,1111800.0],["2005-03-30",21.7614,22.124,21.6473,22.0955,891400.0],["2005-03-31",22.0955,22.1973,21.9121,22.1688,1007800.0],["2005-04-01",22.2055,22.2829,21.6351,21.904,1023800.0],["2005-04-04",21.8592,21.961,21.5617,21.8225,718800.0],["2005-04-05",21.7329,22.2707,21.7329,22.2381,603000.0],["2005-04-06",22.3073,22.4988,22.2544,22.3766,643600.0],["2005-04-07",22.507,22.8452,22.3603,22.8452,787800.0],["2005-04-08",22.8574,22.8574,22.6415,22.6537,743600.0],["2005-04-11",22.6537,22.7474,22.5233,22.5518,404800.0],["2005-04-12",22.5477,22.7311,22.397,22.7148,710000.0],["2005-04-13",22.6007,22.7759,22.5518,22.617,290600.0],["2005-04-14",22.6415,22.8126,22.5029,22.507,523400.0],["2005-04-15",22.454,22.6741,22.3848,22.3848,990800.0],["2005-04-18",22.4866,22.6007,22.1444,22.4051,708800.0],["2005-04-19",22.56,22.564,21.9569,22.2299,704000.0],["2005-04-20",22.2055,22.45,21.6514,22.1973,929800.0],["2005-04-21",22.454,22.7433,22.2259,22.6863,645000.0],["2005-04-22",22.6537,22.7026,22.3236,22.4092,534800.0],["2005-04-25",22.4255,22.5151,22.2136,22.4092,938600.0],["2005-04-26",21.7492,22.6944,21.464,22.1159,2732000.0],["2005-04-27",22.1036,22.3725,21.9855,22.1933,1066600.0],["2005-04-28",21.9284,22.1362,21.7288,22.0466,1143000.0],["2005-04-29",21.9855,22.2951,21.9488,22.2585,1004800.0],["2005-05-02",22.4051,22.4051,21.7206,22.1281,1218200.0],["2005-05-03",22.1525,22.344,21.9203,22.2259,1051600.0],["2005-05-04",22.3073,22.4051,22.1321,22.3766,647600.0],["2005-05-05",22.2096,22.4907,22.1851,22.454,925200.0],["2005-05-06",22.4825,22.6985,22.4499,22.6414,976600.0],["2005-05-09",22.6415,22.7678,22.4051,22.7678,571000.0],["2005-05-10",22.6374,22.7759,22.4296,22.6455,667600.0],["2005-05-11",22.6496,22.9267,22.5722,22.8941,704400.0],["2005-05-12",22.8167,23.0652,22.4907,22.6985,702600.0],["2005-05-13",22.7637,22.8207,22.5274,22.6618,801200.0],["2005-05-16",22.7596,23.0407,22.5437,23.0204,527200.0],["2005-05-17",22.8818,23.0204,22.6577,22.9796,491400.0],["2005-05-18",23.1059,23.3422,23.0122,23.2445,980800.0],["2005-05-19",23.2567,23.2893,23.1711,23.2811,631800.0],["2005-05-20",23.1507,23.2811,23.0978,23.1915,464800.0],["2005-05-23",23.2363,23.2363,22.9959,23.1344,579400.0],["2005-05-24",23.1956,23.2322,22.9552,23.0122,734800.0],["2005-05-25",23.0896,23.0896,22.8207,23.0,898600.0],["2005-05-26",22.8166,22.8981,22.6618,22.7637,1322200.0],["2005-05-27",22.8126,22.9185,22.7189,22.8452,831600.0],["2005-05-31",22.9307,23.2445,22.7922,23.2445,3689800.0],["2005-06-01",23.163,23.2689,23.0285,23.1996,955000.0],["2005-06-02",23.1263,23.3096,22.9063,23.2607,764800.0],["2005-06-03",23.3259,23.3585,23.1589,23.2445,593200.0],["2005-06-06",23.1548,23.3015,23.1385,23.2119,659000.0],["2005-06-07",23.3056,23.603,23.1996,23.2771,514400.0],["2005-06-08",23.2241,23.436,23.0,23.0448,706800.0],["2005-06-09",23.0774,23.163,22.8574,23.1426,565200.0],["2005-06-10",23.1508,23.1508,22.8004,22.8167,525000.0],["2005-06-13",22.7963,23.1507,22.7963,23.0815,464400.0],["2005-06-14",22.9389,23.1467,22.9063,23.053,379800.0],["2005-06-15",23.0978,23.0978,22.7352,22.8167,485000.0],["2005-06-16",22.7637,22.8452,22.6903,22.8126,480600.0],["2005-06-17",22.8615,23.0407,22.6129,22.8329,1706600.0],["2005-06-20",22.7066,22.7555,22.2462,22.344,1807800.0],["2005-06-21",22.2625,22.287,21.9692,22.0384,1756200.0],["2005-06-22",22.2954,22.4749,22.2302,22.3974,1606000.0],["2005-06-23",22.687,22.8053,22.3892,22.4953,1239400.0],["2005-06-24",22.5157,22.5157,22.3036,22.3321,1051400.0],["2005-06-27",22.2913,22.532,22.2628,22.3811,804600.0],["2005-06-28",22.3892,22.5157,22.3362,22.4912,494400.0],["2005-06-29",22.4912,22.532,22.2342,22.2791,690000.0],["2005-06-30",22.2669,22.3525,22.0262,22.0262,1035800.0],["2005-07-01",22.0915,22.3158,22.067,22.0833,813600.0],["2005-07-05",22.0262,22.2383,21.9324,22.0221,656800.0],["2005-07-06",21.965,22.0425,21.6265,21.7366,1336000.0],["2005-07-07",21.7162,21.859,21.6142,21.7488,812800.0],["2005-07-08",21.8427,21.8427,21.5938,21.6877,1040800.0],["2005-07-11",21.8957,21.912,21.5367,21.6061,1109800.0],["2005-07-12",21.5694,21.6183,21.4144,21.4429,1220800.0],["2005-07-13",21.4144,21.5775,21.4144,21.4511,739600.0],["2005-07-14",21.4837,21.549,21.3124,21.3654,544000.0],["2005-07-15",21.4959,21.4959,21.1696,21.2104,1035600.0],["2005-07-18",21.137,21.3491,21.1166,21.2634,673200.0],["2005-07-19",21.2634,21.4837,21.1125,21.2104,583200.0],["2005-07-20",21.1084,21.3613,21.1084,21.2798,597400.0],["2005-07-21",21.3042,21.3042,21.0595,21.1329,1007400.0],["2005-07-22",21.084,21.2471,21.084,21.1696,820800.0],["2005-07-25",21.1696,21.4919,21.1329,21.3777,1172600.0],["2005-07-26",21.3573,21.965,21.3573,21.8508,1347000.0],["2005-07-27",21.6795,22.6707,21.6795,22.4137,1933000.0],["2005-07-28",22.4096,22.7278,22.3484,22.7278,849800.0],["2005-07-29",22.7115,22.8134,22.5075,22.74,651200.0],["2005-08-01",22.6136,22.8175,22.5361,22.6829,690000.0],["2005-08-02",22.5932,22.7971,22.4545,22.5809,726600.0],["2005-08-03",22.6013,22.6013,22.3933,22.4912,787400.0],["2005-08-04",22.3525,22.43,22.2342,22.2791,616200.0],["2005-08-05",22.1567,22.2709,22.1363,22.1731,404800.0],["2005-08-08",22.1404,22.1853,21.6183,21.8712,1046000.0],["2005-08-09",22.0262,22.0262,21.8508,22.0017,489200.0],["2005-08-10",21.9976,22.2179,21.8875,22.0384,792200.0],["2005-08-11",22.0262,22.1404,21.9242,21.9936,791000.0],["2005-08-12",21.9487,22.0384,21.7366,21.9813,965200.0],["2005-08-15",21.9365,22.1934,21.7855,21.9854,860000.0],["2005-08-16",21.9487,21.9569,21.7121,21.757,647000.0],["2005-08-17",21.6795,21.7407,21.3776,21.5938,1258800.0],["2005-08-18",21.6061,21.6061,21.3695,21.4429,1004400.0],["2005-08-19",21.3654,21.4388,21.243,21.2716,1160800.0],["2005-08-22",21.3736,21.4266,21.3002,21.394,987600.0],["2005-08-23",21.4184,21.4348,21.3001,21.3246,951200.0],["2005-08-24",21.3532,21.6305,21.243,21.3002,1147600.0],["2005-08-25",21.3083,21.3083,21.0269,21.0473,1037400.0],["2005-08-26",21.0228,21.0554,20.7658,20.9004,1613000.0],["2005-08-29",20.7903,21.0677,20.7413,21.0106,1081800.0],["2005-08-30",20.9167,21.0962,20.8841,20.9779,995000.0],["2005-08-31",20.9249,21.6305,20.8882,21.6061,1503400.0],["2005-09-01",21.6183,21.9936,21.5775,21.7611,1797400.0],["2005-09-02",21.7162,21.8223,21.7162,21.7652,909800.0],["2005-09-06",21.7203,21.8875,21.6958,21.8182,777400.0],["2005-09-07",21.7611,21.8671,21.6876,21.8671,544800.0],["2005-09-08",21.6917,21.9569,21.6795,21.8875,579800.0],["2005-09-09",21.8957,21.8957,21.549,21.602,1184600.0],["2005-09-12",21.6183,21.7366,21.4878,21.6142,758200.0],["2005-09-13",21.5367,21.6183,21.2553,21.3654,635800.0],["2005-09-14",21.3695,21.4266,20.9657,20.9657,1079800.0],["2005-09-15",20.88,21.1288,20.8759,21.0187,753800.0],["2005-09-16",20.9494,21.2961,20.8025,21.0921,2017200.0],["2005-09-19",21.1207,21.1207,20.8678,20.9575,508000.0],["2005-09-20",20.9942,21.1982,20.774,21.0065,906800.0],["2005-09-21",20.9249,21.1574,20.8107,21.0269,1494400.0],["2005-09-22",21.1207,21.7896,20.9575,21.7325,1634800.0],["2005-09-23",21.6263,21.9326,21.5283,21.8469,1313600.0],["2005-09-26",21.9489,22.0919,21.9285,22.0755,1312400.0],["2005-09-27",22.0551,22.0837,21.5774,21.8509,1164800.0],["2005-09-28",21.8019,22.002,21.6672,21.9081,706200.0],["2005-09-29",21.8999,22.2756,21.6672,22.0714,1103200.0],["2005-09-30",22.051,22.0674,21.7815,22.0592,1035400.0],["2005-10-03",22.0714,22.2838,21.9449,22.1899,974800.0],["2005-10-04",22.1899,22.4594,22.1572,22.2103,704200.0],["2005-10-05",22.1817,22.247,21.6468,21.6468,961800.0],["2005-10-06",21.659,21.7652,21.2466,21.4671,1382400.0],["2005-10-07",21.3732,21.5283,21.267,21.365,590200.0],["2005-10-10",21.2752,21.6018,21.1322,21.2466,758800.0],["2005-10-11",21.3936,21.3936,20.8668,20.9526,957200.0],["2005-10-12",21.0302,21.1363,20.8464,21.0057,950600.0],["2005-10-13",20.8872,21.1486,20.8505,21.0097,786400.0],["2005-10-14",20.9526,21.2262,20.826,21.0996,724800.0],["2005-10-17",21.0465,21.0792,20.8546,21.0261,494200.0],["2005-10-18",20.9281,21.1037,20.8627,20.8668,831600.0],["2005-10-19",20.83,21.4548,20.7157,21.4548,1004400.0],["2005-10-20",21.5243,21.5243,20.8872,21.0669,821200.0],["2005-10-21",21.2262,21.512,20.9076,21.1036,1266800.0],["2005-10-24",21.2343,21.3078,20.8341,20.973,1455600.0],["2005-10-25",21.8469,22.8392,21.5038,22.7003,3711200.0],["2005-10-26",22.6431,22.6921,22.0837,22.3083,1353800.0],["2005-10-27",22.2879,22.296,21.8264,21.8632,874000.0],["2005-10-28",22.1409,22.2879,21.9612,22.2756,885800.0],["2005-10-31",22.1531,22.6064,22.1531,22.5166,1101800.0],["2005-11-01",22.5982,22.6146,22.3777,22.5206,1187200.0],["2005-11-02",22.5778,22.9249,22.2062,22.8881,1170600.0],["2005-11-03",22.9045,23.1822,22.831,23.1781,1050800.0],["2005-11-04",23.1781,23.1781,22.9127,23.0352,1132600.0],["2005-11-07",23.0433,23.4517,23.0311,23.3373,1106600.0],["2005-11-08",23.2802,23.4721,23.1454,23.2189,790600.0],["2005-11-09",23.2189,23.3945,23.0392,23.37,662000.0],["2005-11-10",23.2557,23.5415,23.0352,23.419,869600.0],["2005-11-11",23.4762,23.7171,23.3782,23.5987,538800.0],["2005-11-14",23.6844,23.6844,23.3169,23.4803,632200.0],["2005-11-15",23.3373,23.6354,23.2353,23.3578,1110000.0],["2005-11-16",23.4109,23.5824,23.2393,23.4558,620000.0],["2005-11-17",23.5783,23.6395,23.3292,23.6028,609600.0],["2005-11-18",23.5619,23.5905,23.0107,23.2271,1556400.0],["2005-11-21",23.223,23.2271,22.7657,23.0311,826000.0],["2005-11-22",22.9698,23.1699,22.8922,23.0147,509200.0],["2005-11-23",22.9331,23.3618,22.9086,23.2148,359800.0],["2005-11-25",23.1699,23.2148,22.9821,23.1536,152400.0],["2005-11-28",23.0352,23.2108,22.9984,23.1127,759200.0],["2005-11-29",23.3006,23.4068,23.0066,23.0352,630400.0],["2005-11-30",22.9739,23.1985,22.6758,22.7126,864800.0],["2005-12-01",22.9167,23.0107,22.7942,22.9371,699200.0],["2005-12-02",22.7044,23.3904,22.6881,23.3578,968400.0],["2005-12-05",23.419,23.419,23.125,23.2598,1085000.0],["2005-12-06",23.3904,23.8641,23.3496,23.5007,1017400.0],["2005-12-07",23.5415,23.6395,23.3578,23.4435,576600.0],["2005-12-08",23.5374,23.6763,23.3455,23.5579,1176400.0],["2005-12-09",23.4231,23.5089,22.8637,22.9331,1047400.0],["2005-12-12",22.8514,22.8514,22.4104,22.4716,1114400.0],["2005-12-13",22.3532,22.7003,22.1858,22.6554,1249000.0],["2005-12-14",22.7493,23.0556,22.6595,22.9821,963200.0],["2005-12-15",22.9045,22.9698,22.3491,22.7983,1155800.0],["2005-12-16",22.6922,22.929,22.537,22.6268,1847000.0],["2005-12-19",22.5247,22.7983,22.4716,22.5084,645400.0],["2005-12-20",22.5778,22.7085,22.3818,22.4757,522000.0],["2005-12-21",22.5901,22.782,22.3491,22.6309,764600.0],["2005-12-22",22.6023,22.7413,22.3692,22.5246,502800.0],["2005-12-23",22.6268,22.7413,22.4878,22.5532,413600.0],["2005-12-27",22.5041,22.9007,22.2547,22.2547,415200.0],["2005-12-28",22.2098,22.3079,22.0953,22.1852,535800.0],["2005-12-29",22.2834,22.3774,22.1198,22.1771,514800.0],["2005-12-30",22.0789,22.1771,21.8949,21.9522,427600.0],["2006-01-03",21.9195,22.312,21.6373,22.0912,1054800.0],["2006-01-04",22.0707,22.4592,21.9603,22.2956,809200.0],["2006-01-05",22.2057,22.2629,21.9195,22.0421,1080800.0],["2006-01-06",22.173,22.3856,21.9399,22.3856,873800.0],["2006-01-09",22.3651,22.7331,22.1157,22.6064,989400.0],["2006-01-10",22.4878,22.5696,22.1811,22.4142,854400.0],["2006-01-11",22.9294,23.0929,22.7331,22.9294,1632000.0],["2006-01-12",22.8312,22.9375,22.6554,22.8926,854400.0],["2006-01-13",23.003,23.1788,22.9416,23.0071,782200.0],["2006-01-17",22.9784,23.1706,22.8026,22.913,767400.0],["2006-01-18",22.8967,23.1951,22.8885,22.9621,651200.0],["2006-01-19",22.9375,23.1992,22.7944,23.1706,521600.0],["2006-01-20",22.9948,23.1583,22.6268,22.684,746800.0],["2006-01-23",22.6513,22.7617,22.1525,22.4142,835200.0],["2006-01-24",22.3897,22.4224,22.1239,22.361,525600.0],["2006-01-25",22.2752,22.3202,21.6741,21.9276,1483000.0],["2006-01-26",22.0421,22.2956,21.9972,22.0217,898800.0],["2006-01-27",21.9644,22.7863,21.9644,22.4632,910000.0],["2006-01-30",22.4428,22.6064,22.1198,22.1689,643600.0],["2006-01-31",22.222,22.222,21.8581,21.9563,833600.0],["2006-02-01",21.8213,22.0789,21.8213,21.9276,509400.0],["2006-02-02",21.8009,21.9808,21.5924,21.9195,670000.0],["2006-02-03",21.7355,21.7845,21.4615,21.5801,1298000.0],["2006-02-06",21.4697,21.576,21.3143,21.4983,1930800.0],["2006-02-07",21.4534,21.9113,21.4493,21.5106,746200.0],["2006-02-08",21.5556,21.6537,21.4043,21.5638,1146400.0],["2006-02-09",21.9849,22.5573,21.8622,22.3079,2168800.0],["2006-02-10",22.1771,22.4878,22.1443,22.4551,1291000.0],["2006-02-13",22.4551,22.5777,22.222,22.3815,821600.0],["2006-02-14",22.2915,23.0684,22.1443,22.7781,1668000.0],["2006-02-15",22.729,22.7372,22.3488,22.5614,1103200.0],["2006-02-16",22.545,22.8272,22.545,22.6718,933800.0],["2006-02-17",22.5777,22.9007,22.5777,22.8026,672400.0],["2006-02-21",22.7454,22.7904,22.1975,22.3569,769800.0],["2006-02-22",22.4224,22.6922,22.2956,22.496,656600.0],["2006-02-23",22.4633,22.5532,22.3815,22.4714,1232400.0],["2006-02-24",22.6023,22.7944,22.4469,22.7904,786200.0],["2006-02-27",22.868,23.187,22.7904,23.1583,1341600.0],["2006-02-28",23.0438,23.3587,23.0438,23.3014,1917200.0],["2006-03-01",23.2892,23.4077,23.003,23.2278,1301800.0],["2006-03-02",23.1256,23.2319,22.8558,23.0888,1220400.0],["2006-03-03",22.9989,23.1461,22.8272,23.0152,1189000.0],["2006-03-06",22.9784,23.1297,22.7331,23.0398,1151600.0],["2006-03-07",22.9825,23.0888,22.8885,22.9539,856400.0],["2006-03-08",22.8312,23.097,22.6963,22.9376,997200.0],["2006-03-09",22.868,23.0602,22.6636,22.7617,693600.0],["2006-03-10",22.6841,23.0807,22.6227,22.9089,1008400.0],["2006-03-13",22.9089,23.1011,22.8885,22.9743,526000.0],["2006-03-14",22.9498,23.2605,22.8844,23.1829,779200.0],["2006-03-15",23.2605,23.2933,23.0602,23.2933,431000.0],["2006-03-16",23.2646,23.4037,23.2197,23.3464,646800.0],["2006-03-17",23.3832,23.5999,23.281,23.4732,1053000.0],["2006-03-20",23.5222,23.6285,23.4159,23.5508,880800.0],["2006-03-21",23.326,23.7185,23.1951,23.326,752200.0],["2006-03-22",23.1502,23.4282,23.0479,23.3628,558400.0],["2006-03-23",23.1867,23.4897,22.9493,23.4733,695600.0],["2006-03-24",23.4979,23.723,23.416,23.5593,523200.0],["2006-03-27",23.5797,23.6821,23.33,23.5061,475800.0],["2006-03-28",23.637,23.9113,23.5797,23.6207,1121200.0],["2006-03-29",23.6207,23.9277,23.4569,23.6862,781800.0],["2006-03-30",23.7435,23.8704,23.6207,23.8376,558000.0],["2006-03-31",23.8254,23.8909,23.5593,23.8049,667400.0],["2006-04-03",23.9031,23.9031,23.375,23.4528,896200.0],["2006-04-04",23.4528,23.7189,23.1867,23.2645,1269000.0],["2006-04-05",23.1949,23.2645,22.8715,23.1622,1138800.0],["2006-04-06",23.0926,23.1663,22.8224,23.0107,699800.0],["2006-04-07",23.7844,24.0505,23.3587,23.5552,2166600.0],["2006-04-10",23.6084,23.6248,23.4365,23.5142,633800.0],["2006-04-11",23.502,23.6944,23.4979,23.5715,1367600.0],["2006-04-12",23.6452,23.7312,23.4815,23.5224,559400.0],["2006-04-13",23.416,23.502,23.0721,23.0926,656400.0],["2006-04-17",23.0926,23.0926,22.6914,22.8756,614400.0],["2006-04-18",22.8756,23.24,22.7815,23.1704,1167600.0],["2006-04-19",23.24,23.8458,23.2113,23.809,1144400.0],["2006-04-20",23.7394,24.03,23.6411,23.94,863600.0],["2006-04-21",24.0792,24.4108,24.0137,24.3166,1564000.0],["2006-04-24",24.2757,24.2839,23.9727,24.157,1171800.0],["2006-04-25",24.1406,24.1488,23.7271,23.9727,1313400.0],["2006-04-26",24.071,24.1651,23.6821,23.8581,555800.0],["2006-04-27",23.7435,24.4763,23.5838,24.4189,1332600.0],["2006-04-28",24.4804,24.5786,24.1651,24.4271,992000.0],["2006-05-01",24.3985,24.595,24.1692,24.1979,701800.0],["2006-05-02",24.1938,24.5049,24.0914,24.3043,904200.0],["2006-05-03",24.3207,24.3494,23.9236,24.2798,641400.0],["2006-05-04",24.0178,24.1447,23.0107,23.895,2897800.0],["2006-05-05",23.9031,24.509,23.7639,24.4476,1538200.0],["2006-05-08",24.4844,24.5909,24.3166,24.3616,1289000.0],["2006-05-09",24.2634,24.4681,24.2347,24.3002,1129800.0],["2006-05-10",24.3698,24.554,24.0833,24.3657,856400.0],["2006-05-11",24.3575,24.64,24.2184,24.4681,1236200.0],["2006-05-12",24.4312,24.6482,24.1733,24.378,827000.0],["2006-05-15",24.2757,24.6482,24.2593,24.4722,834400.0],["2006-05-16",24.3575,24.5295,24.2102,24.4926,803400.0],["2006-05-17",24.3575,24.3739,23.9482,24.1324,1120600.0],["2006-05-18",24.1119,24.6236,23.8254,24.3084,1058600.0],["2006-05-19",24.2552,24.5418,23.9031,24.247,1197800.0],["2006-05-22",24.1651,24.595,24.1242,24.4599,1147400.0],["2006-05-23",24.5581,24.5581,24.0833,24.0874,860200.0],["2006-05-24",23.9646,24.6195,23.7148,24.5704,1361000.0],["2006-05-25",24.5868,24.595,24.2961,24.4067,1055200.0],["2006-05-26",24.4476,24.5213,24.3739,24.4763,762600.0],["2006-05-30",24.378,24.5336,24.1856,24.2716,1138600.0],["2006-05-31",24.2347,24.5459,24.157,24.4804,1049200.0],["2006-06-01",24.4353,25.2459,24.3985,25.2459,1219400.0],["2006-06-02",25.2991,25.7903,25.1722,25.471,1170000.0],["2006-06-05",25.381,25.4669,24.9061,24.9593,833200.0],["2006-06-06",24.9184,25.1313,24.5254,24.7137,773800.0],["2006-06-07",24.7014,25.209,24.7014,25.1476,1023400.0],["2006-06-08",25.1108,25.3073,24.7096,25.0289,1499400.0],["2006-06-09",25.1394,25.1394,24.6605,24.7383,778000.0],["2006-06-12",24.7383,24.8119,24.4844,24.5049,1533600.0],["2006-06-13",24.4599,24.8078,24.378,24.4353,923600.0],["2006-06-14",24.3985,24.509,24.071,24.4517,1267800.0],["2006-06-15",24.509,24.8529,24.3575,24.6809,707000.0],["2006-06-16",24.6195,24.6482,24.4517,24.5213,1048400.0],["2006-06-19",24.4844,24.5254,24.0751,24.1651,1259000.0],["2006-06-20",24.1324,24.5745,24.0914,24.4312,972800.0],["2006-06-21",24.5499,24.9675,24.3985,24.7096,567400.0],["2006-06-22",24.6645,24.7301,24.4432,24.5293,480800.0],["2006-06-23",24.4678,24.7629,24.2506,24.7014,524000.0],["2006-06-26",24.7588,24.8653,24.5907,24.7301,425000.0],["2006-06-27",24.7916,24.7916,24.3858,24.517,659800.0],["2006-06-28",24.5825,24.6481,24.476,24.5948,471400.0],["2006-06-29",24.7957,25.2465,24.4678,25.2465,782000.0],["2006-06-30",25.1645,25.3203,24.767,24.8367,1300600.0],["2006-07-03",24.853,24.8981,24.7014,24.8817,255400.0],["2006-07-05",24.8981,24.9309,24.3448,24.5047,1274400.0],["2006-07-06",24.4432,24.7465,24.4309,24.603,428800.0],["2006-07-07",24.5211,24.6194,24.4268,24.5334,853200.0],["2006-07-10",24.4965,24.8366,24.4965,24.6973,440600.0],["2006-07-11",24.603,24.9022,24.5621,24.6727,632200.0],["2006-07-12",24.5498,24.6727,24.3981,24.4186,1143800.0],["2006-07-13",24.3899,24.4596,24.1563,24.1604,583200.0],["2006-07-14",24.0702,24.1317,23.7711,23.9186,697200.0],["2006-07-17",23.8899,24.0784,23.7628,23.9596,509000.0],["2006-07-18",24.3612,24.5088,23.8694,24.2219,934900.0],["2006-07-19",24.2629,25.2301,24.1727,24.9678,826200.0],["2006-07-20",24.8858,24.9842,24.2956,24.7219,736000.0],["2006-07-21",24.5334,24.7957,24.5252,24.7055,822000.0],["2006-07-24",24.6891,25.0006,24.6809,25.0006,578500.0],["2006-07-25",24.9268,25.1235,24.7301,24.976,697700.0],["2006-07-26",25.0006,25.2875,24.4432,25.1973,820500.0],["2006-07-27",25.3613,25.4514,25.0498,25.2301,1130900.0],["2006-07-28",25.4514,25.9022,25.2465,25.7383,725000.0],["2006-07-31",25.6236,25.6973,25.2793,25.6563,501500.0],["2006-08-01",25.3449,25.6318,25.2055,25.5416,613500.0],["2006-08-02",25.558,26.0826,25.5006,25.7793,602500.0],["2006-08-03",25.8613,26.017,25.4268,25.8203,536700.0],["2006-08-04",25.9924,26.3285,25.8203,25.976,449900.0],["2006-08-07",26.0252,26.1809,25.7793,25.9924,1006600.0],["2006-08-08",26.1891,26.2383,25.7793,25.9268,510100.0],["2006-08-09",26.0498,26.3039,25.9105,25.9678,456600.0],["2006-08-10",25.8285,26.3039,25.8285,26.1236,415300.0],["2006-08-11",26.1072,26.1645,25.7875,26.1318,381000.0],["2006-08-14",26.2465,26.558,26.0744,26.099,430800.0],["2006-08-15",26.4678,26.9433,26.3941,26.8121,556600.0],["2006-08-16",26.9433,27.1728,26.6973,27.1318,848800.0],["2006-08-17",27.1318,27.6728,26.9351,27.1154,1005900.0],["2006-08-18",27.3285,27.3613,26.8285,27.099,820600.0],["2006-08-21",26.9515,27.3777,26.9433,27.1892,371900.0],["2006-08-22",27.1236,27.1974,26.7957,26.8531,574500.0],["2006-08-23",26.9596,27.1892,26.3941,26.476,1021000.0],["2006-08-24",26.6728,26.681,26.3121,26.4596,846000.0],["2006-08-25",26.4842,26.7301,26.3695,26.517,400200.0],["2006-08-28",26.476,26.9515,26.2957,26.8285,878100.0],["2006-08-29",26.8039,26.9515,26.3039,26.3941,963400.0],["2006-08-30",26.4842,26.7301,26.1564,26.3941,1032500.0],["2006-08-31",26.5088,26.9679,26.4514,26.7055,614000.0],["2006-09-01",26.7055,27.0826,26.7055,26.8777,445900.0],["2006-09-05",26.8121,27.0416,26.6482,26.8695,574100.0],["2006-09-06",26.64,26.7301,26.4268,26.517,627500.0],["2006-09-07",26.3941,26.6154,26.1646,26.3203,558200.0],["2006-09-08",26.2793,26.5416,26.2055,26.4023,919000.0],["2006-09-11",26.1973,26.4105,25.9514,26.3941,717800.0],["2006-09-12",26.3121,26.4678,25.976,26.4187,833800.0],["2006-09-13",26.2711,26.2793,25.7711,25.9596,1339600.0],["2006-09-14",25.8449,25.8613,25.6563,25.7793,1065100.0],["2006-09-15",25.8859,25.9186,25.2793,25.5908,2429000.0],["2006-09-18",25.6809,25.894,25.5662,25.7547,799500.0],["2006-09-19",25.7301,25.9104,25.6563,25.8859,761600.0],["2006-09-20",26.1072,26.3121,25.9104,26.1727,882500.0],["2006-09-21",26.3121,26.599,26.1891,26.3613,1174100.0],["2006-09-22",26.4105,26.476,25.935,26.0908,468900.0],["2006-09-25",26.1482,26.3531,25.8203,26.2629,498100.0],["2006-09-26",26.3039,26.3531,25.935,25.9678,919700.0],["2006-09-27",25.8652,26.0294,25.0036,25.1103,2259100.0],["2006-09-28",25.0939,25.1595,24.4292,24.7,2115900.0],["2006-09-29",24.5851,25.0693,24.5851,24.7082,1298500.0],["2006-10-02",24.7574,25.1185,24.7246,24.9052,775600.0],["2006-10-03",24.7821,25.1842,24.7164,24.9708,807000.0],["2006-10-04",24.8559,26.0376,24.8559,25.6929,1683300.0],["2006-10-05",25.5616,25.9555,25.5124,25.9391,913000.0],["2006-10-06",25.9309,26.0294,25.6929,25.9391,842000.0],["2006-10-09",25.8899,26.2673,25.8242,26.0458,930800.0],["2006-10-10",26.1935,26.3084,26.054,26.2838,922400.0],["2006-10-11",26.3412,26.3576,25.9801,26.1935,677000.0],["2006-10-12",26.3166,26.4233,26.054,26.415,556900.0],["2006-10-13",26.2345,26.5135,26.2345,26.4725,600600.0],["2006-10-16",26.4643,26.5545,26.3658,26.4315,470500.0],["2006-10-17",26.333,26.4561,26.0294,26.054,666200.0],["2006-10-18",26.136,26.3412,25.8652,26.013,808600.0],["2006-10-19",25.8406,26.3412,25.7504,26.2591,857300.0],["2006-10-20",26.2099,26.5381,25.9145,26.4397,841700.0],["2006-10-23",26.3822,26.8171,26.3658,26.653,585200.0],["2006-10-24",26.5381,26.6694,26.2017,26.3822,455600.0],["2006-10-25",26.2838,26.571,26.1032,26.292,409600.0],["2006-10-26",26.2591,26.4889,25.8735,26.374,584100.0],["2006-10-27",26.3658,26.4397,26.0458,26.1853,494600.0],["2006-10-30",26.1114,26.2591,25.9965,26.0786,668700.0],["2006-10-31",26.0786,26.2838,25.6519,25.6683,933900.0],["2006-11-01",25.8817,26.0622,25.2416,25.2908,962000.0],["2006-11-02",25.1842,26.1278,24.9544,26.095,1873100.0],["2006-11-03",25.8078,26.095,24.9954,25.0364,1508300.0],["2006-11-06",25.1021,25.7011,25.1021,25.4467,1049500.0],["2006-11-07",25.496,26.0294,25.3893,25.8324,726700.0],["2006-11-08",25.7093,25.9637,25.5698,25.8242,558400.0],["2006-11-09",25.9309,25.9309,25.299,25.4878,2401800.0],["2006-11-10",25.5534,25.6437,25.3975,25.5206,400000.0],["2006-11-13",25.5206,25.578,25.3729,25.5616,1587300.0],["2006-11-14",25.5616,25.8817,25.3401,25.857,1305100.0],["2006-11-15",25.8324,26.2673,25.7832,26.0376,1380700.0],["2006-11-16",26.2427,26.2673,25.9473,26.2591,1002200.0],["2006-11-17",26.2181,26.4315,26.1196,26.4233,1226400.0],["2006-11-20",26.4233,26.4725,26.0704,26.1525,847500.0],["2006-11-21",26.0868,26.4889,26.0704,26.4643,675600.0],["2006-11-22",26.4643,26.4725,26.1935,26.4397,566500.0],["2006-11-24",26.374,26.4643,26.1607,26.2427,213300.0],["2006-11-27",26.136,26.1935,25.6519,25.8981,851100.0],["2006-11-28",25.9555,26.0868,25.6683,25.8652,721500.0],["2006-11-29",25.7668,26.1196,25.7504,26.013,561700.0],["2006-11-30",25.8652,26.2673,25.7914,26.2017,1026100.0],["2006-12-01",26.2838,26.3658,25.8653,26.1935,721900.0],["2006-12-04",26.292,26.653,26.1278,26.4725,487000.0],["2006-12-05",26.6038,26.6694,26.1196,26.4397,650800.0],["2006-12-06",26.415,26.5463,26.1935,26.3002,310800.0],["2006-12-07",26.2673,26.4807,25.8981,25.9801,711100.0],["2006-12-08",25.9883,26.2673,25.7914,26.095,600000.0],["2006-12-11",25.6847,26.0622,25.6437,25.8817,582500.0],["2006-12-12",25.8735,25.8981,25.496,25.734,614900.0],["2006-12-13",25.7586,25.8817,25.2498,25.4385,687300.0],["2006-12-14",25.6601,25.7175,25.3811,25.4303,821700.0],["2006-12-15",25.3893,25.6929,25.3647,25.3893,1650900.0],["2006-12-18",25.496,25.496,24.9872,25.0693,959900.0],["2006-12-19",24.9954,25.1924,24.6918,24.8969,846900.0],["2006-12-20",24.8559,25.0529,24.6426,24.7164,913200.0],["2006-12-21",24.7082,25.0282,24.4128,24.659,644400.0],["2006-12-22",24.6179,24.7903,24.3389,24.4046,845000.0],["2006-12-26",24.4128,25.1277,24.3471,24.8647,988100.0],["2006-12-27",24.8319,25.0866,24.6511,24.8237,869600.0],["2006-12-28",24.8483,24.9469,24.7168,24.7168,672100.0],["2006-12-29",24.6347,24.799,24.4375,24.5278,497800.0],["2007-01-03",24.7004,25.0373,24.1909,24.6429,1209500.0],["2007-01-04",24.6347,24.7908,24.2402,24.7168,1048000.0],["2007-01-05",24.725,24.8483,24.5689,24.7168,852700.0],["2007-01-08",24.7168,24.9058,24.61,24.8565,899000.0],["2007-01-09",24.7908,25.1523,24.7908,24.8647,784200.0],["2007-01-10",24.684,25.0619,24.5936,24.988,1181000.0],["2007-01-11",25.1688,25.4646,25.0866,25.3249,798800.0],["2007-01-12",25.7275,26.7711,25.7193,26.4342,1643800.0],["2007-01-16",26.4999,26.5657,25.9823,26.1548,935400.0],["2007-01-17",26.1055,26.3767,26.0891,26.2863,430700.0],["2007-01-18",26.2863,26.2945,25.8836,26.0233,765600.0],["2007-01-19",25.4974,25.744,24.8976,25.4235,1269600.0],["2007-01-22",25.4646,25.4646,24.5607,24.6264,1679700.0],["2007-01-23",24.5278,24.7333,24.4292,24.4785,1012300.0],["2007-01-24",24.495,24.8812,24.4457,24.7908,676300.0],["2007-01-25",24.8319,24.8319,24.2813,24.495,1197000.0],["2007-01-26",24.495,25.0866,24.306,24.8894,1631500.0],["2007-01-29",24.6922,25.1606,24.6922,25.0866,1084200.0],["2007-01-30",25.0209,25.3742,24.8976,25.2099,932500.0],["2007-01-31",25.3002,25.4728,25.1277,25.3413,774200.0],["2007-02-01",25.481,25.5796,25.3002,25.3167,664400.0],["2007-02-02",25.3249,25.6371,25.2427,25.366,600500.0],["2007-02-05",25.2345,25.3906,25.0537,25.2756,498600.0],["2007-02-06",25.2016,25.5961,25.0537,25.3331,705800.0],["2007-02-07",26.0891,26.9765,26.048,26.4095,1971700.0],["2007-02-08",26.4506,27.3545,26.4506,26.8943,2057900.0],["2007-02-09",26.8779,27.2805,26.4835,26.656,1285800.0],["2007-02-12",26.7547,26.9929,26.237,26.5821,814200.0],["2007-02-13",26.5821,27.1819,26.5821,26.9683,1082000.0],["2007-02-14",27.0751,27.3545,26.9601,27.1409,957100.0],["2007-02-15",27.0258,27.1491,26.8861,27.0669,588200.0],["2007-02-16",27.0916,27.0916,26.5903,26.9683,610300.0],["2007-02-20",26.9683,26.9765,26.4999,26.8204,840500.0],["2007-02-21",26.845,27.0422,26.7382,26.8861,455900.0],["2007-02-22",26.8286,26.9354,26.5574,26.73,687000.0],["2007-02-23",26.7875,26.8943,26.5246,26.7629,545700.0],["2007-02-26",26.8697,27.0998,26.7793,26.919,524800.0],["2007-02-27",26.7464,26.9847,26.0398,26.2534,955200.0],["2007-02-28",25.8015,26.1548,25.5139,25.9165,771800.0],["2007-03-01",25.6289,25.9494,25.177,25.7275,772700.0],["2007-03-02",25.7029,25.8179,25.1523,25.3085,666200.0],["2007-03-05",25.3084,25.5139,25.0537,25.1112,814000.0],["2007-03-06",25.1277,25.5961,25.062,25.5303,728400.0],["2007-03-07",25.4235,25.5221,25.1523,25.2345,657200.0],["2007-03-08",25.3331,25.785,25.2016,25.6536,786700.0],["2007-03-09",25.8179,25.8672,25.5385,25.7029,527900.0],["2007-03-12",25.555,26.1055,25.555,25.8754,1546800.0],["2007-03-13",25.7275,26.2616,25.5467,25.5632,1185900.0],["2007-03-14",25.4728,26.0398,25.4481,25.9494,857400.0],["2007-03-15",26.0562,26.3274,25.8836,26.2123,755500.0],["2007-03-16",26.1548,26.2616,25.9658,26.0973,798800.0],["2007-03-19",26.3027,26.5985,26.1795,26.5246,538200.0],["2007-03-20",26.5246,26.6396,26.4178,26.615,599000.0],["2007-03-21",26.615,27.2312,26.3274,27.2312,1003600.0],["2007-03-22",27.0833,27.4038,26.9519,27.1244,817900.0],["2007-03-23",27.2725,27.3548,27.0668,27.1573,580000.0],["2007-03-26",27.1491,27.182,26.9434,27.1327,494400.0],["2007-03-27",27.0421,27.108,26.8118,26.9434,508900.0],["2007-03-28",26.9352,27.2396,26.82,27.0092,546600.0],["2007-03-29",27.1409,27.1902,26.7953,27.0833,397800.0],["2007-03-30",26.9763,27.1409,26.8612,26.9434,795500.0],["2007-04-02",26.9846,27.2314,26.7624,27.1985,715300.0],["2007-04-03",27.1985,27.6263,27.0915,27.3795,665800.0],["2007-04-04",27.4946,27.5111,27.1491,27.2561,522300.0],["2007-04-05",27.2067,27.3959,27.1656,27.3383,282600.0],["2007-04-09",27.363,27.3795,27.0997,27.1162,635000.0],["2007-04-10",27.0257,27.2314,26.9023,27.2067,374100.0],["2007-04-11",27.108,27.4535,26.9434,27.1327,692800.0],["2007-04-12",27.108,27.4288,26.9105,27.4288,525200.0],["2007-04-13",27.4535,27.4782,27.1491,27.3877,401800.0],["2007-04-16",27.3959,27.6345,27.2561,27.5934,413700.0],["2007-04-17",27.5522,27.6263,27.3795,27.5275,460600.0],["2007-04-18",27.4288,27.5522,27.2231,27.3219,481500.0],["2007-04-19",27.1985,27.1985,26.7377,27.0092,591900.0],["2007-04-20",27.3054,27.5193,27.0915,27.2231,694200.0],["2007-04-23",27.1656,27.2972,27.0422,27.1902,850400.0],["2007-04-24",27.2396,27.3548,26.9681,27.2149,678400.0],["2007-04-25",27.2067,27.5522,27.0751,27.3548,627800.0],["2007-04-26",27.4782,27.6263,27.3054,27.4288,784000.0],["2007-04-27",27.4206,27.618,26.7789,27.5275,969700.0],["2007-04-30",27.544,27.6016,27.437,27.4864,932800.0],["2007-05-01",28.0376,30.119,27.9965,29.6501,3025900.0],["2007-05-02",29.8969,31.3942,29.79,30.4893,2431900.0],["2007-05-03",30.3576,30.4235,29.9298,30.2178,1286800.0],["2007-05-04",30.3576,30.3823,29.8805,30.2342,809000.0],["2007-05-07",30.2836,30.3165,29.971,30.0039,738200.0],["2007-05-08",29.8887,30.1355,29.428,30.0779,916200.0],["2007-05-09",29.8558,30.045,29.6583,29.7159,846100.0],["2007-05-10",29.6172,29.8805,29.3622,29.5678,806000.0],["2007-05-11",29.7488,29.8311,29.3375,29.5349,616500.0],["2007-05-14",29.6583,29.8064,29.3457,29.5925,500100.0],["2007-05-15",29.683,30.0203,29.2634,29.4444,721200.0],["2007-05-16",29.6419,29.7159,29.247,29.6995,680200.0],["2007-05-17",29.5514,29.6419,29.1729,29.3375,693900.0],["2007-05-18",29.3457,29.6008,29.2141,29.5103,1081100.0],["2007-05-21",29.5761,29.7324,29.321,29.6501,542800.0],["2007-05-22",29.7077,29.79,29.2799,29.6995,683100.0],["2007-05-23",29.6995,30.0861,29.6666,29.9134,934800.0],["2007-05-24",30.045,30.0862,29.3951,29.4198,786400.0],["2007-05-25",29.4362,29.6666,29.321,29.5678,498500.0],["2007-05-29",29.5267,30.0039,29.3868,29.8476,572300.0],["2007-05-30",29.7653,29.864,29.3539,29.609,783500.0],["2007-05-31",29.5925,29.8887,29.5185,29.7406,908000.0],["2007-06-01",29.7735,30.0944,29.7324,29.8969,588000.0],["2007-06-04",29.864,30.4317,29.7242,30.3741,1293000.0],["2007-06-05",30.1437,30.2425,29.5514,29.8229,690000.0],["2007-06-06",29.7653,29.9627,29.6337,29.7324,1102800.0],["2007-06-07",29.6172,29.7817,29.4033,29.4609,831500.0],["2007-06-08",29.4115,29.8476,29.2717,29.7735,821300.0],["2007-06-11",29.7653,29.7817,29.502,29.6007,464900.0],["2007-06-12",29.609,29.8969,29.2141,29.7817,971900.0],["2007-06-13",29.79,30.2342,29.6254,30.2095,980500.0],["2007-06-14",30.2178,30.8019,30.2178,30.3083,1081400.0],["2007-06-15",30.6538,30.8512,30.3329,30.3823,1389800.0],["2007-06-18",30.3988,30.5551,30.1437,30.1766,898000.0],["2007-06-19",30.152,30.3741,29.8558,30.2589,821500.0],["2007-06-20",30.1355,30.4646,29.9957,30.0615,1192800.0],["2007-06-21",30.0039,30.5798,29.8147,30.4893,838700.0],["2007-06-22",30.5057,30.8101,30.3083,30.4317,1470900.0],["2007-06-25",30.5468,30.8183,30.3083,30.7032,1126900.0],["2007-06-26",30.8843,31.2961,30.7032,31.1891,1214500.0],["2007-06-27",31.0408,31.5432,30.8514,31.535,1023500.0],["2007-06-28",31.5926,31.8974,31.4444,31.5268,973900.0],["2007-06-29",31.502,31.6173,31.3044,31.5103,925500.0],["2007-07-02",31.6832,32.1362,31.5679,32.0209,795300.0],["2007-07-03",32.0291,32.1691,31.6832,31.8891,771100.0],["2007-07-05",31.8891,32.0868,31.7244,32.0291,802100.0],["2007-07-06",32.0291,32.2103,31.7821,32.1856,635200.0],["2007-07-09",32.128,32.3338,32.0538,32.3091,1005500.0],["2007-07-10",32.2021,32.3503,31.9221,32.0703,932600.0],["2007-07-11",31.9468,32.2597,31.8068,32.2515,861800.0],["2007-07-12",32.2762,32.3668,31.988,32.128,1331900.0],["2007-07-13",32.1609,32.1609,31.8232,31.9468,881800.0],["2007-07-16",31.9468,31.9468,31.6091,31.8068,1021500.0],["2007-07-17",31.6997,31.7409,31.4526,31.502,910600.0],["2007-07-18",31.4526,31.9056,31.4526,31.8562,655500.0],["2007-07-19",31.815,31.8315,31.3373,31.7244,709800.0],["2007-07-20",31.7491,31.7738,31.1644,31.3455,729000.0],["2007-07-23",31.395,31.7409,31.222,31.6421,883500.0],["2007-07-24",31.6421,31.8562,31.2467,31.3785,708100.0],["2007-07-25",31.5926,31.9138,31.2879,31.5844,713800.0],["2007-07-26",31.1314,31.3126,30.069,30.2996,1663700.0],["2007-07-27",30.4643,30.5302,29.8466,29.9949,1245000.0],["2007-07-30",29.929,30.6867,29.476,30.4808,1151000.0],["2007-07-31",30.6785,30.9173,30.0525,30.0525,1070100.0],["2007-08-01",30.5879,30.8926,29.9784,30.6867,1691800.0],["2007-08-02",30.7032,30.9997,30.4643,30.5385,971400.0],["2007-08-03",30.4726,31.2797,30.382,30.629,1206100.0],["2007-08-06",30.7526,31.3867,30.629,31.3044,884300.0],["2007-08-07",31.0903,31.5267,30.8514,31.1973,1049100.0],["2007-08-08",31.3209,31.395,30.3079,30.7114,1291100.0],["2007-08-09",30.7608,30.9667,29.0889,29.0889,1577700.0],["2007-08-10",29.3113,31.2385,29.1136,30.662,1544400.0],["2007-08-13",30.802,31.9221,30.6785,30.9585,1044800.0],["2007-08-14",30.9502,31.7738,30.8843,31.6256,891500.0],["2007-08-15",31.4773,31.7738,30.4726,30.5137,793100.0],["2007-08-16",30.4726,31.222,30.1926,30.4067,1285000.0],["2007-08-17",30.2584,30.7196,30.0608,30.6208,1593500.0],["2007-08-20",30.6867,30.7196,29.8631,30.2584,753900.0],["2007-08-21",30.0443,30.6126,30.0031,30.4479,635600.0],["2007-08-22",30.802,31.0903,30.3079,30.975,749700.0],["2007-08-23",31.1232,31.2714,30.8349,31.082,582400.0],["2007-08-24",31.115,31.5679,30.8679,31.5597,567300.0],["2007-08-27",31.502,31.7985,31.3044,31.5679,565900.0],["2007-08-28",31.4773,31.8809,31.395,31.5926,650100.0],["2007-08-29",31.7327,32.1856,31.3209,32.1197,561900.0],["2007-08-30",32.1197,32.5892,32.0703,32.3339,810800.0],["2007-08-31",32.4903,32.4903,32.0785,32.4327,615800.0],["2007-09-04",32.5068,32.6715,32.3009,32.6468,832200.0],["2007-09-05",32.5809,33.3222,32.5233,33.248,999700.0],["2007-09-06",33.3963,33.8328,33.281,33.3963,672700.0],["2007-09-07",33.1657,33.7257,33.0751,33.1575,745800.0],["2007-09-10",33.3469,34.1128,33.2892,33.9151,701800.0],["2007-09-11",34.0469,34.1046,32.9104,33.0504,1069200.0],["2007-09-12",32.8445,33.3386,32.7868,32.968,1222800.0],["2007-09-13",33.2233,33.2645,32.7374,32.9021,718200.0],["2007-09-14",32.9433,33.5528,32.8692,33.3551,796500.0],["2007-09-17",33.2398,33.4869,33.0257,33.2645,492700.0],["2007-09-18",33.5281,33.7834,33.2727,33.6022,790000.0],["2007-09-19",33.734,34.1375,33.6022,33.9646,687900.0],["2007-09-20",33.8328,34.3681,33.7998,34.1046,481300.0],["2007-09-21",33.9151,34.3763,33.9151,34.1704,1152800.0],["2007-09-24",34.1869,34.2281,33.6104,34.0551,623800.0],["2007-09-25",33.9892,34.4591,33.6677,33.8408,597700.0],["2007-09-26",34.0881,34.0881,33.4863,33.7089,680400.0],["2007-09-27",33.9397,34.2777,33.4369,34.2777,644200.0],["2007-09-28",34.4343,34.5415,34.1211,34.3272,482000.0],["2007-10-01",34.4426,34.9042,34.3602,34.624,658200.0],["2007-10-02",34.7476,34.7559,34.2942,34.4591,348600.0],["2007-10-03",34.4756,34.7311,34.0964,34.1541,429900.0],["2007-10-04",34.1128,34.5003,33.9067,33.9974,485700.0],["2007-10-05",34.0634,34.2118,33.7913,34.0799,1510300.0],["2007-10-08",34.1046,34.8548,33.849,34.8301,972000.0],["2007-10-09",34.8383,35.4978,34.7146,35.4236,974100.0],["2007-10-10",35.4236,35.5308,35.0362,35.2917,846100.0],["2007-10-11",35.5555,35.5885,34.8383,35.0691,783200.0],["2007-10-12",35.3082,35.8358,35.0856,35.7946,776200.0],["2007-10-15",35.0939,35.6874,34.2035,34.558,1053600.0],["2007-10-16",34.7476,35.2258,34.4756,35.1598,527700.0],["2007-10-17",35.1516,35.1516,34.1623,34.5992,1480500.0],["2007-10-18",34.624,35.0774,34.558,34.9455,809400.0],["2007-10-19",35.0197,35.0197,34.2365,34.2777,904100.0],["2007-10-22",34.2365,34.525,33.7996,34.3354,662900.0],["2007-10-23",34.2118,34.4096,33.1566,34.3024,932800.0],["2007-10-24",34.253,34.3849,33.7666,34.3767,1329700.0],["2007-10-25",34.253,34.9537,34.253,34.5663,1143700.0],["2007-10-26",34.7888,34.929,34.3519,34.5828,861600.0],["2007-10-29",34.5992,34.7476,34.3602,34.4756,606100.0],["2007-10-30",34.3602,34.5663,34.0222,34.1623,976600.0],["2007-10-31",34.1953,34.3272,34.0222,34.1953,936400.0],["2007-11-01",34.591,38.0451,34.591,36.6354,2028100.0],["2007-11-02",36.9157,37.0971,36.4046,36.8168,1141800.0],["2007-11-05",36.3387,36.957,36.0172,36.7509,857300.0],["2007-11-06",36.9322,36.957,35.8111,36.1079,853100.0],["2007-11-07",35.6545,36.2563,35.4813,35.5226,992900.0],["2007-11-08",35.8276,36.5365,35.3,36.2645,1332500.0],["2007-11-09",35.8935,36.3552,35.0032,35.0032,1673400.0],["2007-11-12",35.0114,35.201,34.4673,34.5992,1153400.0],["2007-11-13",34.6899,34.9043,33.8985,34.6157,1898600.0],["2007-11-14",34.8466,35.0197,34.1376,34.8383,899000.0],["2007-11-15",34.8548,35.1928,34.5827,34.6569,683100.0],["2007-11-16",34.8301,35.0114,34.3931,34.8713,925400.0],["2007-11-19",34.7971,34.962,34.591,34.7806,641600.0],["2007-11-20",34.9042,35.1268,34.3519,34.7641,868600.0],["2007-11-21",34.2777,34.7229,33.8326,33.882,1234800.0],["2007-11-23",33.948,34.0139,33.5688,33.61,586900.0],["2007-11-26",33.6347,33.7831,33.0247,33.0247,2144500.0],["2007-11-27",33.1978,34.1458,33.1319,34.1458,1654000.0],["2007-11-28",34.1458,34.863,33.7996,34.8465,1294400.0],["2007-11-29",34.6652,35.3164,34.4261,35.1515,848600.0],["2007-11-30",35.267,35.3082,34.8795,35.267,694900.0],["2007-12-03",35.201,35.3082,34.8301,34.8548,634000.0],["2007-12-04",34.6405,35.4896,34.2695,35.0114,739400.0],["2007-12-05",35.3329,35.8193,35.0939,35.7781,933100.0],["2007-12-06",35.8193,36.4788,35.5061,36.1903,894100.0],["2007-12-07",36.248,37.0641,36.0914,36.6849,838200.0],["2007-12-10",36.924,37.2702,36.8168,37.2208,1111800.0],["2007-12-11",37.0641,37.4269,36.4788,36.6107,1368800.0],["2007-12-12",36.8498,37.2125,36.4459,36.9652,890900.0],["2007-12-13",38.1193,39.4383,37.938,38.0781,2334100.0],["2007-12-14",38.243,38.3832,37.5093,37.5258,1186700.0],["2007-12-17",37.5505,37.6412,36.7591,36.7591,1145600.0],["2007-12-18",37.229,37.3444,36.4293,36.6272,1141600.0],["2007-12-19",36.8168,36.8415,36.4294,36.4458,942000.0],["2007-12-20",36.8498,37.1301,36.5695,37.0971,882900.0],["2007-12-21",38.1606,38.2018,37.2208,37.5753,2133600.0],["2007-12-24",37.3566,37.7527,37.274,37.7279,179500.0],["2007-12-26",37.4391,37.7939,37.2576,37.3813,502000.0],["2007-12-27",37.5299,37.8104,37.0595,37.2246,850400.0],["2007-12-28",37.2988,37.5299,37.0678,37.2246,600900.0],["2007-12-31",37.1008,37.4474,36.8945,37.1503,578900.0],["2008-01-02",37.076,37.4639,35.8877,36.0775,933900.0],["2008-01-03",36.1848,36.6387,36.0363,36.4158,673700.0],["2008-01-04",36.2508,36.6964,35.6814,35.7144,909000.0],["2008-01-07",35.6897,36.845,35.5659,36.5726,895600.0],["2008-01-08",36.7459,37.1338,35.9372,36.7707,1423800.0],["2008-01-09",36.8037,37.8352,36.8037,37.8022,1199600.0],["2008-01-10",37.5876,38.4541,37.4473,38.1983,1618300.0],["2008-01-11",38.3303,38.8337,38.1818,38.4953,1224200.0],["2008-01-14",38.6191,38.7429,37.6207,37.9012,1032300.0],["2008-01-15",37.5134,37.6289,37.1255,37.3236,1263500.0],["2008-01-16",37.5629,38.5613,37.5629,38.2395,1547700.0],["2008-01-17",38.2478,38.5861,37.4143,37.4308,1206400.0],["2008-01-18",37.0595,37.5876,36.7294,37.043,1963800.0],["2008-01-22",36.127,36.4901,35.0048,35.5659,1831500.0],["2008-01-23",34.9635,35.5659,34.3116,35.079,2352600.0],["2008-01-24",34.4106,35.5494,33.9568,35.5329,1788600.0],["2008-01-25",35.6484,35.6484,34.0145,34.0888,1943100.0],["2008-01-28",34.2291,34.5757,34.0888,34.4106,1752600.0],["2008-01-29",34.6252,35.2111,34.5014,35.013,1047000.0],["2008-01-30",34.6499,34.7902,33.932,34.2291,1323700.0],["2008-01-31",33.8742,34.4354,33.767,34.0888,2014800.0],["2008-02-01",34.1301,34.6582,33.6927,33.9815,1797100.0],["2008-02-04",34.1383,34.3033,33.5607,33.9403,1957800.0],["2008-02-05",33.4286,33.6762,32.9913,33.0161,1765800.0],["2008-02-06",34.2291,34.749,32.6777,32.7685,2485800.0],["2008-02-07",32.7602,33.767,32.6777,33.767,2105000.0],["2008-02-08",33.7092,34.6087,33.6267,33.8743,1930800.0],["2008-02-11",33.833,33.8578,33.3379,33.4617,1221400.0],["2008-02-12",33.701,33.7917,33.4204,33.6019,1218600.0],["2008-02-13",33.767,34.2126,33.2636,33.3956,997400.0],["2008-02-14",33.3791,33.7917,32.9583,33.0408,947300.0],["2008-02-15",32.8923,33.0903,32.2651,32.4879,1988600.0],["2008-02-19",32.884,33.0326,32.62,32.686,1180000.0],["2008-02-20",32.7025,33.1151,32.4632,33.0408,1251500.0],["2008-02-21",33.1316,33.1563,32.3311,32.4054,1224000.0],["2008-02-22",32.5952,32.6447,31.9433,32.3476,990500.0],["2008-02-25",32.2404,32.8428,32.2404,32.7272,1184100.0],["2008-02-26",32.6365,33.0573,32.4962,32.8015,830700.0],["2008-02-27",32.6364,33.0903,32.4879,32.9748,1109900.0],["2008-02-28",32.7768,33.3049,32.6035,33.1316,943900.0],["2008-02-29",32.719,32.719,31.9763,32.2156,1403400.0],["2008-03-03",32.2156,32.5209,31.9763,32.5044,1028000.0],["2008-03-04",32.4301,32.5869,32.0671,32.3971,1588400.0],["2008-03-05",32.5374,32.6529,31.9763,32.1991,1385000.0],["2008-03-06",32.1083,32.4714,31.9103,31.9103,742400.0],["2008-03-07",31.7783,32.1166,31.5637,31.9681,1224500.0],["2008-03-10",31.9763,32.0588,31.0108,31.0108,851900.0],["2008-03-11",31.0851,31.2584,30.3342,30.7963,1522200.0],["2008-03-12",30.755,31.2584,30.755,30.9861,1134100.0],["2008-03-13",30.5405,30.9778,30.4497,30.9201,988200.0],["2008-03-14",30.4084,31.0356,30.2186,30.4414,1247600.0],["2008-03-17",30.0866,30.5322,29.9133,30.0783,1269800.0],["2008-03-18",30.2021,30.2846,29.7648,30.2351,1569400.0],["2008-03-19",30.2104,30.7798,29.9298,29.9298,1382200.0],["2008-03-20",29.9546,30.5322,29.9298,30.4249,2396500.0],["2008-03-24",30.1856,31.2996,30.1279,31.0851,1482600.0],["2008-03-25",31.0892,31.4775,31.0231,31.3123,1059800.0],["2008-03-26",31.1884,31.3288,30.6431,30.7753,1023400.0],["2008-03-27",30.9653,31.8741,30.6431,31.7336,1128900.0],["2008-03-28",31.9815,32.3037,31.7419,31.9567,1008700.0],["2008-03-31",32.0806,32.1385,31.428,31.8906,1317800.0],["2008-04-01",32.188,33.039,31.8989,33.039,1057600.0],["2008-04-02",32.8986,33.2456,32.7168,33.1216,1020400.0],["2008-04-03",32.6507,33.2456,32.3616,32.5268,854000.0],["2008-04-04",32.7086,32.9151,32.3616,32.8655,690500.0],["2008-04-07",32.8903,33.0473,32.5764,32.8077,780000.0],["2008-04-08",32.6755,33.1134,32.6342,33.0225,695500.0],["2008-04-09",33.1134,33.5843,32.6094,32.7416,691000.0],["2008-04-10",31.4114,31.6097,30.387,30.9323,2508600.0],["2008-04-11",30.8496,30.8496,30.3539,30.4448,1647200.0],["2008-04-14",30.61,30.6844,30.4035,30.5439,1086300.0],["2008-04-15",30.5357,30.6596,29.2881,29.3625,2037600.0],["2008-04-16",29.3956,30.6844,29.0899,30.6348,2012000.0],["2008-04-17",30.3787,30.4613,29.6186,30.2713,2199000.0],["2008-04-18",30.8001,31.1884,30.4779,31.0975,1513700.0],["2008-04-21",30.9157,31.4362,30.3622,31.0396,1487400.0],["2008-04-22",30.7505,30.9075,30.2878,30.4118,1236300.0],["2008-04-23",30.3043,31.0975,30.3043,30.8166,1518100.0],["2008-04-24",30.767,30.767,29.7673,30.3704,2425200.0],["2008-04-25",30.4944,31.3619,30.0317,31.1553,1520300.0],["2008-04-28",31.081,31.7997,30.9818,31.6262,1196900.0],["2008-04-29",31.4528,32.1137,31.3619,31.9072,1194900.0],["2008-04-30",32.1385,32.5846,31.8824,32.1137,1432000.0],["2008-05-01",33.2703,34.9805,33.1794,33.8404,2340800.0],["2008-05-02",33.9148,34.2122,33.386,33.6173,1189600.0],["2008-05-05",33.7,33.7,33.0969,33.3943,816200.0],["2008-05-06",33.3612,33.6339,32.8738,33.1134,1143600.0],["2008-05-07",33.0555,33.229,32.6672,32.9151,1402100.0],["2008-05-08",33.0721,33.3447,32.9233,33.3447,1198200.0],["2008-05-09",32.9729,33.6752,32.7251,33.6752,1493500.0],["2008-05-12",33.7991,34.1213,33.3447,34.1213,1646800.0],["2008-05-13",34.047,34.1213,33.5347,33.9313,1072100.0],["2008-05-14",33.9891,34.4601,33.8735,34.3774,1068400.0],["2008-05-15",34.3939,34.4683,34.2039,34.3444,986100.0],["2008-05-16",34.1378,34.7492,34.0717,34.7079,1023600.0],["2008-05-19",34.8484,35.1127,34.427,34.7988,1195700.0],["2008-05-20",35.0879,35.1788,34.1874,34.5344,1283200.0],["2008-05-21",34.3939,34.931,33.7247,33.7495,1403300.0],["2008-05-22",33.7578,34.4683,33.7247,34.2039,1113800.0],["2008-05-23",33.9974,34.0056,33.5017,33.5347,1179800.0],["2008-05-27",33.6421,34.0139,33.3612,33.8156,1374800.0],["2008-05-28",33.7,33.9313,33.1382,33.2869,1260500.0],["2008-05-29",33.1712,33.8652,33.1299,33.5843,1269300.0],["2008-05-30",33.4686,33.6008,33.2125,33.4934,1231700.0],["2008-06-02",33.5512,33.7578,32.4194,32.7664,1221100.0],["2008-06-03",32.9068,33.0803,32.2707,32.5598,1492100.0],["2008-06-04",32.3781,33.353,32.3781,33.0225,918100.0],["2008-06-05",33.0142,33.4108,32.6342,33.353,795700.0],["2008-06-06",33.1299,33.3695,32.2872,32.3037,997600.0],["2008-06-09",32.2211,32.4855,31.6924,31.9319,1189600.0],["2008-06-10",31.6345,32.0476,31.3949,31.7997,946000.0],["2008-06-11",31.7006,31.7006,31.0975,31.1388,866200.0],["2008-06-12",31.3619,32.0393,31.1388,31.7089,891600.0],["2008-06-13",31.651,32.6259,31.6262,32.2624,1384600.0],["2008-06-16",31.9732,32.1137,31.7006,32.0559,1100500.0],["2008-06-17",32.0559,32.2128,31.651,31.7254,699900.0],["2008-06-18",31.5106,31.6262,31.1305,31.5106,1058300.0],["2008-06-19",31.3949,31.965,31.2627,31.7997,875200.0],["2008-06-20",31.6923,31.9567,31.1471,31.1636,1749600.0],["2008-06-23",31.1801,31.8576,31.1801,31.4693,849300.0],["2008-06-24",31.5684,31.651,30.8662,31.4693,1067100.0],["2008-06-25",32.1434,32.1434,31.6057,31.9366,1030400.0],["2008-06-26",31.4817,31.7629,31.1425,31.1591,806200.0],["2008-06-27",31.1839,31.5561,30.8117,30.9357,984500.0],["2008-06-30",30.8034,31.0681,30.4394,30.4394,1302500.0],["2008-07-01",30.0424,30.7455,29.9514,30.7455,1374300.0],["2008-07-02",30.729,30.9358,30.4146,30.5635,1360100.0],["2008-07-03",30.6297,30.9523,30.5635,30.6049,594000.0],["2008-07-07",30.729,30.9523,30.2658,30.6462,1176300.0],["2008-07-08",30.6876,31.4982,30.638,31.4982,1421600.0],["2008-07-09",31.3741,31.6388,30.762,30.9357,1312900.0],["2008-07-10",31.0267,31.5396,30.638,31.5148,1503900.0],["2008-07-11",31.0433,31.6885,30.9606,31.0516,1412100.0],["2008-07-14",30.944,31.2832,30.1086,30.2244,1740400.0],["2008-07-15",30.1582,30.7538,30.1086,30.547,1814900.0],["2008-07-16",30.5966,31.6637,30.3898,31.5561,1569300.0],["2008-07-17",31.7629,32.9954,31.705,32.6562,1701100.0],["2008-07-18",32.8051,33.409,32.2757,32.8878,1218300.0],["2008-07-21",32.7638,33.2435,32.6811,32.9044,1076600.0],["2008-07-22",32.8134,33.9135,32.8134,33.3014,1177100.0],["2008-07-23",33.4172,33.5165,32.8299,33.0781,1322500.0],["2008-07-24",32.8299,33.2601,32.4577,32.8961,1118300.0],["2008-07-25",33.0864,33.3014,32.772,32.9375,993200.0],["2008-07-28",32.8961,32.8961,32.3419,32.5818,1127700.0],["2008-07-29",32.4908,33.0285,32.1434,32.2013,2486300.0],["2008-07-30",34.4015,34.6911,32.8713,33.2022,2830800.0],["2008-07-31",32.6149,33.8391,32.6066,33.2932,1505200.0],["2008-08-01",33.4999,33.4999,32.3998,32.4494,1406700.0],["2008-08-04",32.3006,32.7472,32.193,32.2923,1378000.0],["2008-08-05",32.5653,33.1608,32.3667,33.045,1399500.0],["2008-08-06",32.9623,33.4668,32.7224,33.4586,1515200.0],["2008-08-07",33.2849,33.4669,32.9458,33.2601,824200.0],["2008-08-08",33.3924,33.9549,33.1029,33.8556,817700.0],["2008-08-11",33.7067,34.0955,33.1939,33.7729,952100.0],["2008-08-12",33.806,34.0872,33.5165,33.6819,927000.0],["2008-08-13",33.4917,34.079,33.4834,33.6819,872100.0],["2008-08-14",33.4751,34.7655,33.3759,34.385,1597200.0],["2008-08-15",34.5256,34.567,33.988,34.476,797000.0],["2008-08-18",34.7324,34.782,34.0624,34.2361,656600.0],["2008-08-19",34.7076,34.7076,33.4586,33.5992,664900.0],["2008-08-20",33.9384,34.17,32.9954,33.2932,720700.0],["2008-08-21",33.0615,33.6819,32.4412,32.9375,858600.0],["2008-08-22",33.0616,33.2022,32.7969,33.1112,687600.0],["2008-08-25",32.9375,33.0285,32.2427,32.4494,687100.0],["2008-08-26",32.557,32.9127,32.466,32.4991,533600.0],["2008-08-27",32.4743,32.6149,32.2261,32.466,846800.0],["2008-08-28",32.557,33.3428,32.3667,33.0698,534600.0],["2008-08-29",32.8134,33.3593,32.3088,32.4164,2022900.0],["2008-09-02",32.9375,33.7481,32.7969,32.7969,1224900.0],["2008-09-03",32.7969,33.0202,32.2757,32.4081,1047300.0],["2008-09-04",32.1848,32.466,31.796,31.8291,933600.0],["2008-09-05",31.6554,32.2344,31.2418,31.6388,1025200.0],["2008-09-08",31.796,32.2261,31.126,31.7794,1212400.0],["2008-09-09",31.7629,31.8704,31.2666,31.399,1360800.0],["2008-09-10",31.5975,32.1599,31.4651,31.9035,1562000.0],["2008-09-11",31.8291,32.6397,31.4403,32.5818,1415000.0],["2008-09-12",32.4908,32.8134,32.2509,32.7142,1082300.0],["2008-09-15",31.4238,33.0533,31.2252,32.3088,1276500.0],["2008-09-16",33.0285,33.5082,31.7712,32.4246,2166400.0],["2008-09-17",31.9366,33.1277,31.2914,31.2914,1296400.0],["2008-09-18",31.7794,32.8299,31.1425,32.5735,1631500.0],["2008-09-19",33.1939,33.6902,31.0764,32.7969,2723500.0],["2008-09-22",32.5652,33.0533,31.0846,31.1508,794100.0],["2008-09-23",31.1673,31.6802,30.729,31.2501,810800.0],["2008-09-24",31.1631,31.3702,30.7076,31.2377,745200.0],["2008-09-25",31.2956,31.8339,31.1879,31.395,519500.0],["2008-09-26",31.072,32.2397,30.8733,32.0989,1304200.0],["2008-09-29",31.6766,32.2728,30.7159,30.8815,1422100.0],["2008-09-30",31.2376,31.2376,30.4178,31.0886,1602200.0],["2008-10-01",30.9809,31.3867,30.6911,31.1383,904100.0],["2008-10-02",31.0389,31.4695,30.6414,31.1466,916800.0],["2008-10-03",31.5109,32.4799,31.13,31.188,1689800.0],["2008-10-06",30.5917,31.0555,27.8091,28.9354,2500500.0],["2008-10-07",28.6704,29.3081,27.6352,27.6435,2263100.0],["2008-10-08",26.8816,27.9002,26.2771,27.3785,2577500.0],["2008-10-09",28.0659,28.3391,24.5959,25.0597,3166800.0],["2008-10-10",24.422,25.6394,23.1301,25.0348,4088900.0],["2008-10-13",26.0783,26.6994,25.0845,26.6663,2431000.0],["2008-10-14",27.453,28.1155,26.3019,27.13,2685400.0],["2008-10-15",27.0224,27.5276,25.7885,25.7885,2426900.0],["2008-10-16",25.9624,26.6083,24.0162,26.5338,2530900.0],["2008-10-17",26.0866,27.8174,25.8713,26.9479,1877100.0],["2008-10-20",25.7636,26.4758,24.9851,26.0949,2748500.0],["2008-10-21",25.7388,26.3764,25.482,26.0038,1718900.0],["2008-10-22",25.8381,26.1611,24.0825,24.5214,1916900.0],["2008-10-23",24.5214,24.7947,22.9645,23.8257,1603200.0],["2008-10-24",23.1881,23.5939,22.7409,23.1218,1643600.0],["2008-10-27",22.6084,22.7988,21.5815,21.714,1820400.0],["2008-10-28",21.9127,23.5856,20.5214,23.4282,3718600.0],["2008-10-29",24.4965,25.7553,24.2481,25.0348,4393600.0],["2008-10-30",25.0514,25.5897,23.8506,25.333,3900200.0],["2008-10-31",25.4323,25.863,24.8444,25.1591,1939600.0],["2008-11-03",24.687,26.1611,24.687,26.1114,1207500.0],["2008-11-04",26.2191,26.716,25.9789,26.2688,1426800.0],["2008-11-05",26.1363,26.1363,24.1487,24.215,1717100.0],["2008-11-06",24.1653,24.7698,23.8837,23.9582,2060200.0],["2008-11-07",24.2233,24.9437,24.157,24.8444,785900.0],["2008-11-10",25.2998,25.8878,23.8589,24.099,864100.0],["2008-11-11",24.0245,24.8361,24.0245,24.5711,2347000.0],["2008-11-12",24.0245,24.6125,23.892,24.1653,2648600.0],["2008-11-13",24.629,25.0597,23.3537,24.8526,23111600.0],["2008-11-14",24.7201,25.4241,24.1901,24.3806,3893200.0],["2008-11-17",24.1404,24.4137,23.1964,23.3289,2429000.0],["2008-11-18",23.1715,24.2315,23.0639,23.7595,3045000.0],["2008-11-19",23.6601,23.95,21.9624,21.9873,2334900.0],["2008-11-20",21.2668,21.4158,19.8755,19.9749,4083400.0],["2008-11-21",20.0908,21.4158,19.8755,21.2502,4545900.0],["2008-11-24",21.4572,21.8133,20.8858,21.4158,3008900.0],["2008-11-25",21.7802,21.9376,21.0597,21.6063,2098500.0],["2008-11-26",21.2585,21.9873,21.126,21.7719,2549000.0],["2008-11-28",21.5732,22.0452,21.5732,21.598,667600.0],["2008-12-01",21.2833,21.3165,20.0577,20.1405,2592000.0],["2008-12-02",21.01,21.068,19.9997,20.8361,3765200.0],["2008-12-03",20.3807,21.4158,20.1819,21.0349,2383800.0],["2008-12-04",20.7864,20.9189,19.2792,19.627,2574100.0],["2008-12-05",19.5608,20.5214,18.9231,20.48,2179700.0],["2008-12-08",20.8527,21.6146,20.6291,21.4573,3075700.0],["2008-12-09",21.1508,21.656,21.0266,21.1674,1947400.0],["2008-12-10",21.4821,21.8465,21.0018,21.7057,1941600.0],["2008-12-11",21.5898,22.3351,21.5898,21.7637,2026300.0],["2008-12-12",21.714,22.3185,21.3993,21.9376,1771500.0],["2008-12-15",21.9376,22.0949,21.0432,21.2419,2037000.0],["2008-12-16",21.3413,22.7078,21.3413,22.6829,2488700.0],["2008-12-17",22.4013,22.9479,22.1943,22.2191,2582800.0],["2008-12-18",22.5256,23.3371,22.2026,22.8817,2743100.0],["2008-12-19",23.1715,23.2709,22.3185,22.4096,2944000.0],["2008-12-22",22.8734,22.8817,21.6312,22.1198,1873000.0],["2008-12-23",21.8796,22.5504,21.8796,22.0701,1109800.0],["2008-12-24",22.3522,22.5928,22.0867,22.4185,524500.0],["2008-12-26",22.5679,23.0574,22.0535,22.4766,322200.0],["2008-12-29",22.3522,22.6841,21.6303,21.9871,1215600.0],["2008-12-30",22.0369,22.8666,21.7963,22.8666,1357600.0],["2008-12-31",22.9413,23.8042,22.8168,23.4308,2242900.0],["2009-01-02",23.2483,24.219,23.2483,24.1526,1574200.0],["2009-01-05",24.1028,24.1526,23.1819,23.3561,1484200.0],["2009-01-06",23.5635,23.7793,22.5928,22.7338,2324700.0],["2009-01-07",22.4351,22.8832,22.3937,22.8002,2345400.0],["2009-01-08",22.8168,23.1985,22.5513,23.074,1875600.0],["2009-01-09",22.9662,23.0159,22.5762,22.7421,1444700.0],["2009-01-12",23.0906,23.0989,22.6758,22.85,1409100.0],["2009-01-13",22.85,23.4308,22.7338,23.2814,2181000.0],["2009-01-14",22.9662,23.0906,22.2609,22.4351,2193600.0],["2009-01-15",22.4932,22.8168,21.9954,22.7421,1623400.0],["2009-01-16",23.0242,23.0242,22.2858,22.5264,2079500.0],["2009-01-20",22.5762,22.8334,21.6137,21.6718,2610800.0],["2009-01-21",22.012,22.1033,21.4893,22.0369,2610300.0],["2009-01-22",22.0037,22.1447,21.5723,22.0452,1705200.0],["2009-01-23",21.7465,22.3439,21.5059,22.1282,2903300.0],["2009-01-26",22.0535,22.9247,22.0037,22.709,1746900.0],["2009-01-27",22.7504,23.4391,22.4766,22.991,1930900.0],["2009-01-28",23.3229,23.829,23.0906,23.7129,2196800.0],["2009-01-29",23.381,23.6465,22.8832,22.9247,1787600.0],["2009-01-30",22.7255,22.9662,22.2443,22.3273,2863000.0],["2009-02-02",22.1945,22.8168,22.0203,22.7006,1846300.0],["2009-02-03",22.7421,22.9579,22.2858,22.8251,1478100.0],["2009-02-04",22.5181,23.5138,22.5181,22.7753,1895200.0],["2009-02-05",21.1574,22.7919,19.7054,22.3024,6016500.0],["2009-02-06",22.5513,22.6841,22.1199,22.402,2010300.0],["2009-02-09",22.4268,22.5264,22.0535,22.153,1161800.0],["2009-02-10",21.9788,22.1696,21.398,21.4644,2671600.0],["2009-02-11",21.5557,21.8212,21.2321,21.4063,1423200.0],["2009-02-12",21.2487,21.8461,21.1574,21.7631,1400300.0],["2009-02-13",21.8378,22.0867,21.6386,21.6552,1411100.0],["2009-02-17",20.4853,21.3151,20.4853,20.9085,2126200.0],["2009-02-18",20.9583,21.4395,20.7343,21.3316,2320600.0],["2009-02-19",21.5391,22.0203,21.4146,21.7631,2652300.0],["2009-02-20",21.6386,21.7714,21.2819,21.4561,2367900.0],["2009-02-23",21.4063,21.8627,20.867,20.9002,1496700.0],["2009-02-24",21.2819,21.5059,20.8753,21.4561,1729500.0],["2009-02-25",21.2404,21.3565,20.5683,20.6596,2201200.0],["2009-02-26",20.784,20.9334,19.9377,19.9709,2225500.0],["2009-02-27",19.191,19.6307,18.8591,19.1827,3757600.0],["2009-03-02",19.0831,19.3072,18.353,18.4277,3124200.0],["2009-03-03",18.7098,19.1163,18.436,18.6849,2393000.0],["2009-03-04",18.8259,19.6059,18.5521,19.4316,2792200.0],["2009-03-05",19.0583,19.1412,18.5853,18.6351,3619400.0],["2009-03-06",18.4775,19.0251,18.27,18.6268,2227000.0],["2009-03-09",18.4858,18.9255,18.0875,18.1539,1858400.0],["2009-03-10",18.3779,19.0334,18.2617,18.9836,2054300.0],["2009-03-11",19.0666,19.3321,18.7098,18.8425,1981800.0],["2009-03-12",18.6268,19.3735,18.6268,19.3487,2244900.0],["2009-03-13",19.2491,19.9294,19.0997,19.8465,1583500.0],["2009-03-16",19.4067,20.0622,19.4067,19.5893,1396600.0],["2009-03-17",19.7054,20.3692,19.6308,20.3609,2368500.0],["2009-03-18",20.4356,20.9832,20.112,20.6098,2119600.0],["2009-03-19",20.726,20.8504,20.2613,20.5351,2320800.0],["2009-03-20",20.7177,21.0827,20.419,20.7011,2399600.0],["2009-03-23",20.9417,21.6303,20.7426,21.6137,2293900.0],["2009-03-24",21.5057,22.0294,21.2064,21.6054,1957600.0],["2009-03-25",21.9878,22.2954,21.4225,22.1291,2398500.0],["2009-03-26",21.5722,22.8607,21.5722,22.8607,2175900.0],["2009-03-27",22.6778,23.0935,22.4118,22.8524,2133200.0],["2009-03-30",22.445,22.5032,21.6636,21.8631,2345000.0],["2009-03-31",22.0543,22.7692,21.8216,22.3203,2453100.0],["2009-04-01",22.1375,22.1375,21.5971,21.7717,1992700.0],["2009-04-02",22.1541,22.7526,21.9463,22.4035,1656800.0],["2009-04-03",22.5947,22.6695,21.6719,21.8881,1417000.0],["2009-04-06",21.7135,22.0876,21.6137,21.7634,937300.0],["2009-04-07",21.6137,21.78,21.3976,21.5057,1901100.0],["2009-04-08",21.6553,21.8714,20.9487,21.4807,1938100.0],["2009-04-09",21.7467,22.5365,21.5306,22.5199,2507600.0],["2009-04-13",22.4367,22.6612,22.2622,22.3785,1745500.0],["2009-04-14",22.0793,22.6529,22.046,22.2123,1841400.0],["2009-04-15",22.0793,22.4617,21.8548,22.1873,1280200.0],["2009-04-16",22.1956,22.4949,21.9047,22.3785,2035900.0],["2009-04-17",22.4201,22.8274,22.1291,22.6944,1607100.0],["2009-04-20",22.2705,22.6529,21.78,21.8631,1416000.0],["2009-04-21",21.9379,22.1208,21.6137,21.8382,1505600.0],["2009-04-22",21.7218,21.7634,21.3727,21.4392,1365100.0],["2009-04-23",21.2064,22.0793,21.115,21.9629,2740700.0],["2009-04-24",22.337,22.578,21.9463,22.4534,2157800.0],["2009-04-27",22.0377,23.0269,22.0377,22.7443,1743000.0],["2009-04-28",22.6612,22.9106,22.3203,22.4949,1562600.0],["2009-04-29",22.5032,23.5756,22.4534,23.4177,2293900.0],["2009-04-30",23.4842,24.2988,23.293,23.7917,2019600.0],["2009-05-01",23.692,23.7335,21.8964,22.2622,4546500.0],["2009-05-04",22.3453,23.3595,22.0626,23.3428,3327200.0],["2009-05-05",23.0768,23.6255,22.8357,23.5839,1883500.0],["2009-05-06",23.6421,23.7502,23.2597,23.7003,1868100.0],["2009-05-07",23.7751,24.1991,23.6837,23.9497,1942800.0],["2009-05-08",24.1825,24.9639,23.9331,24.7311,1850300.0],["2009-05-11",24.5898,24.9306,24.2656,24.6314,1324800.0],["2009-05-12",24.7145,24.8558,24.3071,24.6895,1298300.0],["2009-05-13",24.5067,24.7311,24.3155,24.4817,1753400.0],["2009-05-14",24.648,24.8392,24.382,24.648,1683200.0],["2009-05-15",24.4817,24.623,24.1076,24.5482,1478100.0],["2009-05-18",24.4734,24.9639,24.1243,24.9639,1421900.0],["2009-05-19",24.8724,24.8724,24.4734,24.6812,1067700.0],["2009-05-20",24.8392,25.2631,24.4651,24.8807,1443500.0],["2009-05-21",24.1575,24.3071,23.6005,23.825,1990300.0],["2009-05-22",23.825,24.1492,23.7252,23.7668,988800.0],["2009-05-26",23.6005,24.5732,23.3096,24.4817,971000.0],["2009-05-27",24.4152,24.7062,24.1326,24.3155,927400.0],["2009-05-28",24.4983,24.7477,24.0245,24.2573,936200.0],["2009-05-29",24.3404,24.3404,23.825,24.3238,1704900.0],["2009-06-01",24.5316,24.8724,24.3155,24.8392,1139100.0],["2009-06-02",24.648,25.2049,24.6314,25.047,1034400.0],["2009-06-03",24.8309,25.0969,24.7976,24.9971,1093200.0],["2009-06-04",24.9639,25.1052,24.4069,24.7062,850800.0],["2009-06-05",24.7727,24.9306,24.2323,24.5316,635500.0],["2009-06-08",24.2157,24.4651,23.9081,24.1908,846600.0],["2009-06-09",24.4485,24.4485,24.0744,24.1825,842600.0],["2009-06-10",24.357,24.3903,23.692,23.8749,1868200.0],["2009-06-11",23.8749,24.9057,23.8666,24.623,1453400.0],["2009-06-12",24.4318,24.8142,24.382,24.6895,971500.0],["2009-06-15",24.5482,24.5482,23.8666,24.0245,1083400.0],["2009-06-16",24.1492,24.1741,23.7252,23.7585,900500.0],["2009-06-17",23.9913,24.4983,23.8167,24.3404,1031200.0],["2009-06-18",24.2406,24.8558,24.1741,24.6978,760200.0],["2009-06-19",24.9639,25.3463,24.7311,24.9556,1556500.0],["2009-06-22",24.6729,24.7062,24.3238,24.3321,932500.0],["2009-06-23",24.3238,24.6812,24.1741,24.3238,760000.0],["2009-06-24",24.4154,24.89,24.3154,24.7318,1027500.0],["2009-06-25",24.5902,25.7394,24.5236,25.7061,1320200.0],["2009-06-26",25.6645,25.806,25.348,25.7561,1032600.0],["2009-06-29",25.6894,25.806,25.373,25.7227,719600.0],["2009-06-30",25.7227,25.781,25.2481,25.4563,1432500.0],["2009-07-01",25.2065,25.6311,25.2065,25.3813,1098100.0],["2009-07-02",25.323,25.5229,24.7318,24.8484,1124700.0],["2009-07-06",24.8401,24.9483,24.3238,24.5236,1209200.0],["2009-07-07",24.4653,24.6152,23.8741,23.9407,1610700.0],["2009-07-08",24.0989,24.1905,23.4411,23.6076,1485600.0],["2009-07-09",23.8991,23.949,23.1413,23.3328,1465900.0],["2009-07-10",23.2329,23.7409,23.2329,23.4827,1117500.0],["2009-07-13",23.4411,23.974,23.1746,23.6909,1236000.0],["2009-07-14",23.591,23.8158,23.4078,23.4578,1862900.0],["2009-07-15",23.566,24.2155,23.4577,24.0656,1759000.0],["2009-07-16",24.1239,24.6235,23.9657,24.5653,889200.0],["2009-07-17",24.6735,24.6735,24.1489,24.2155,883400.0],["2009-07-20",24.1905,24.3821,23.9324,24.3404,800200.0],["2009-07-21",24.4487,24.7984,24.3071,24.7901,1173700.0],["2009-07-22",24.6902,24.8484,24.3654,24.457,745200.0],["2009-07-23",24.432,25.1315,24.3071,25.1149,1032500.0],["2009-07-24",25.0566,25.4729,24.8234,25.4479,784700.0],["2009-07-27",25.4896,25.6894,25.1981,25.4729,781000.0],["2009-07-28",25.4479,25.8476,25.4063,25.6478,656500.0],["2009-07-29",25.5146,26.0059,25.423,25.7894,1001500.0],["2009-07-30",27.3799,30.0446,27.0551,28.0877,5437600.0],["2009-07-31",27.7712,28.3375,27.5964,27.7712,1458700.0],["2009-08-03",27.8628,28.0627,27.3049,27.9461,1639100.0],["2009-08-04",27.7296,28.1043,27.613,28.071,1614200.0],["2009-08-05",27.5464,28.2292,27.3632,27.4715,1035500.0],["2009-08-06",27.3132,27.4465,26.8636,26.9385,764600.0],["2009-08-07",28.0544,28.0544,27.3132,27.3382,743000.0],["2009-08-10",27.18,27.4215,26.9885,27.1883,776300.0],["2009-08-11",26.9885,27.3382,26.747,27.0051,1195400.0],["2009-08-12",26.9052,27.7796,26.722,27.5381,1196400.0],["2009-08-13",27.7796,27.8378,27.1883,27.5214,1227800.0],["2009-08-14",26.9802,27.3965,26.7553,27.2133,1005300.0],["2009-08-17",27.1051,27.2883,26.9885,27.1051,768400.0],["2009-08-18",27.1051,27.1883,26.747,27.1717,531100.0],["2009-08-19",27.0634,27.7379,26.8719,27.6796,794500.0],["2009-08-20",27.6796,28.962,27.3882,28.8038,2092400.0],["2009-08-21",29.0953,29.3284,28.6789,28.7705,984900.0],["2009-08-24",29.1452,29.2035,28.6373,28.8205,650000.0],["2009-08-25",28.7289,29.2285,28.7289,29.0037,796900.0],["2009-08-26",28.8621,29.2118,28.5207,28.6956,846300.0],["2009-08-27",28.7788,28.8205,28.2209,28.529,867400.0],["2009-08-28",28.529,28.7622,27.9628,28.1293,1157500.0],["2009-08-31",28.0793,28.3125,27.7462,28.0793,885200.0],["2009-09-01",28.071,28.4957,27.4631,27.4881,995000.0],["2009-09-02",27.3632,27.7296,27.23,27.3882,1015600.0],["2009-09-03",27.3799,27.5547,27.1217,27.4964,830300.0],["2009-09-04",27.4381,27.8961,27.2966,27.8628,711800.0],["2009-09-08",28.0627,28.2043,27.6047,27.8961,752500.0],["2009-09-09",27.9461,28.504,27.8795,28.2042,745900.0],["2009-09-10",28.2209,28.6289,27.8295,28.5956,884700.0],["2009-09-11",28.5623,28.7539,27.9628,28.4957,497700.0],["2009-09-14",28.4541,28.6789,28.3208,28.6123,775100.0],["2009-09-15",28.504,28.8205,28.096,28.7955,1185600.0],["2009-09-16",28.7372,28.9953,28.4374,28.9787,697200.0],["2009-09-17",28.9953,29.1119,28.7122,28.7955,961900.0],["2009-09-18",28.937,28.9953,28.5873,28.8538,1179900.0],["2009-09-21",28.7872,29.2202,28.7872,29.0203,539300.0],["2009-09-22",29.0037,29.0953,28.6706,28.7872,877800.0],["2009-09-23",28.7288,28.7288,28.2284,28.2785,834900.0],["2009-09-24",28.4453,28.4536,27.8698,28.045,738100.0],["2009-09-25",28.0867,28.3035,27.9282,28.0199,776000.0],["2009-09-28",28.1784,28.9039,28.1283,28.7788,635000.0],["2009-09-29",28.7288,28.8038,28.4119,28.7705,769200.0],["2009-09-30",28.6704,28.9206,27.9866,28.8038,1925000.0],["2009-10-01",28.5787,28.7705,28.0616,28.0616,1771100.0],["2009-10-02",28.07,28.1867,27.9199,28.0199,671100.0],["2009-10-05",28.1951,28.4619,27.7614,28.4619,966400.0],["2009-10-06",28.3118,29.1874,28.1033,28.8872,1599100.0],["2009-10-07",28.8455,29.0957,28.7371,29.079,596900.0],["2009-10-08",29.1708,29.7378,29.0457,29.5544,1768300.0],["2009-10-09",29.5294,29.7879,29.3292,29.6961,674900.0],["2009-10-12",29.571,29.7378,29.2208,29.3876,945500.0],["2009-10-13",29.2625,29.446,29.1791,29.3626,540100.0],["2009-10-14",29.521,29.8712,29.3626,29.8712,726800.0],["2009-10-15",29.7462,30.0964,29.6461,30.0547,688300.0],["2009-10-16",29.9046,30.0797,29.496,29.9797,993300.0],["2009-10-19",29.963,30.5384,29.7378,30.4967,1161100.0],["2009-10-20",30.2799,30.4884,29.8796,29.988,727100.0],["2009-10-21",30.1631,30.3549,29.7545,29.8046,1057500.0],["2009-10-22",29.7462,30.2215,29.571,30.1465,818400.0],["2009-10-23",30.2715,30.5801,29.913,30.013,1076600.0],["2009-10-26",30.0297,30.6552,29.9046,29.9296,1333500.0],["2009-10-27",30.1298,30.6885,29.8546,29.9463,1490600.0],["2009-10-28",29.9964,30.1381,29.3959,29.4793,1112500.0],["2009-10-29",28.5203,29.0874,28.1534,28.3535,2431100.0],["2009-10-30",28.2534,28.5954,27.3111,27.4862,4193800.0],["2009-11-02",27.3445,27.578,27.3278,27.5279,2093000.0],["2009-11-03",27.5196,27.9699,27.1693,27.3361,2659600.0],["2009-11-04",27.2777,27.8281,26.9358,27.4779,1415900.0],["2009-11-05",27.6447,28.3368,27.6363,28.1117,964000.0],["2009-11-06",28.0783,28.0783,27.6363,27.9366,1044400.0],["2009-11-09",28.0366,28.2951,27.7864,28.2868,972200.0],["2009-11-10",28.3202,28.4286,27.9699,28.0867,1400400.0],["2009-11-11",28.2117,28.3619,28.07,28.2284,1160800.0],["2009-11-12",28.3118,28.3785,27.9366,27.9783,1154200.0],["2009-11-13",28.1534,28.3785,28.0199,28.2618,920600.0],["2009-11-16",28.2784,28.7371,28.2701,28.6287,789700.0],["2009-11-17",28.4953,28.562,28.12,28.2534,1052000.0],["2009-11-18",28.07,28.2368,27.9282,28.1367,813400.0],["2009-11-19",27.9199,28.07,27.5363,27.6447,1154300.0],["2009-11-20",27.4695,27.5196,27.2527,27.4028,1113600.0],["2009-11-23",27.5113,28.0033,27.4195,27.6864,981300.0],["2009-11-24",27.7281,28.12,27.5613,28.0616,1256800.0],["2009-11-25",28.0366,28.2785,27.9449,27.9866,622700.0],["2009-11-27",27.5863,27.9949,27.5363,27.7698,416800.0],["2009-11-30",27.7197,27.8198,27.4195,27.7864,1145700.0],["2009-12-01",27.9032,28.2284,27.8865,28.0616,1002300.0],["2009-12-02",28.1951,28.5286,28.0366,28.4869,747900.0],["2009-12-03",28.2868,28.8872,28.2785,28.3118,887000.0],["2009-12-04",28.4703,28.7705,28.3285,28.5703,1150200.0],["2009-12-07",28.5787,28.8038,28.3869,28.4703,588400.0],["2009-12-08",28.3702,28.6454,28.045,28.2368,983500.0],["2009-12-09",28.1367,28.1784,27.8448,28.12,741300.0],["2009-12-10",28.3452,28.8205,28.2785,28.7038,878700.0],["2009-12-11",28.7538,28.9206,28.4786,28.8872,1276200.0],["2009-12-14",28.6704,29.2708,28.6704,29.2291,793400.0],["2009-12-15",29.1291,29.7462,29.0207,29.4626,836400.0],["2009-12-16",29.496,29.8629,29.3459,29.4043,899100.0],["2009-12-17",29.1791,29.1874,28.6871,28.8289,831400.0],["2009-12-18",28.7121,28.8289,28.5286,28.7121,1749200.0],["2009-12-21",28.8289,29.2458,28.8122,29.0373,854100.0],["2009-12-22",29.1624,29.4043,29.079,29.3459,489900.0],["2009-12-23",29.4543,29.6461,29.2542,29.6461,581900.0],["2009-12-24",29.5793,29.6127,29.3956,29.454,203400.0],["2009-12-28",29.4373,29.6043,29.3121,29.6043,435600.0],["2009-12-29",29.5793,29.6628,29.4707,29.596,439900.0],["2009-12-30",29.4624,29.6962,29.4624,29.6962,575300.0],["2009-12-31",29.7213,29.763,29.3705,29.3705,489300.0],["2010-01-04",29.6712,29.7714,29.454,29.5041,1051400.0],["2010-01-05",29.429,29.5292,29.0031,29.1534,763400.0],["2010-01-06",29.2452,29.5125,29.0198,29.3455,1595100.0],["2010-01-07",29.2954,29.763,29.1283,29.7296,1096100.0],["2010-01-08",29.6962,29.8716,29.6043,29.7296,803600.0],["2010-01-11",29.7046,30.1806,29.454,30.1138,787300.0],["2010-01-12",30.0302,30.1221,29.738,29.8966,1002100.0],["2010-01-13",30.072,30.3726,29.8131,30.3142,814900.0],["2010-01-14",30.1889,30.5981,30.0636,30.5397,710000.0],["2010-01-15",30.2474,30.6816,29.738,30.0219,879900.0],["2010-01-19",29.6962,30.7484,29.6962,30.4979,581400.0],["2010-01-20",30.4478,30.5814,29.8048,30.1722,844200.0],["2010-01-21",30.1221,30.1889,29.0198,29.0866,1731300.0],["2010-01-22",29.0031,29.2536,28.7108,28.7609,1527200.0],["2010-01-25",28.8861,28.9446,28.6189,28.7943,705900.0],["2010-01-26",28.6607,28.7859,28.502,28.5855,1138500.0],["2010-01-27",28.4853,28.5855,28.1095,28.4436,1186800.0],["2010-01-28",28.5271,28.5438,27.8005,27.9258,1355900.0],["2010-01-29",28.0177,28.36,27.9091,28.001,1174900.0],["2010-02-01",28.1262,28.193,27.8757,28.0427,1023900.0],["2010-02-02",28.001,28.8778,27.8924,28.8194,1969000.0],["2010-02-03",28.6189,28.6273,28.1596,28.2849,1050900.0],["2010-02-04",28.1513,28.1513,27.3663,27.383,1113300.0],["2010-02-05",27.4414,27.5082,26.8068,27.2995,2067300.0],["2010-02-08",27.216,27.8673,27.0907,27.6419,1924600.0],["2010-02-09",27.9341,28.4185,27.7003,28.3433,1643600.0],["2010-02-10",28.2431,28.3684,27.8673,28.2181,1304600.0],["2010-02-11",27.0406,27.7504,27.0406,27.5667,2485300.0],["2010-02-12",27.0907,27.5333,26.9153,27.2577,2325600.0],["2010-02-16",27.4498,27.5917,27.0907,27.5667,1101100.0],["2010-02-17",27.5917,27.717,27.5082,27.6586,1399700.0],["2010-02-18",27.6669,27.9007,27.6168,27.8172,983400.0],["2010-02-19",27.7003,27.8005,27.4414,27.5082,1270400.0],["2010-02-22",27.5166,27.5584,27.3078,27.3997,1299200.0],["2010-02-23",27.3078,27.4915,27.0656,27.4164,1989200.0],["2010-02-24",27.4331,27.6001,27.2327,27.5583,1314300.0],["2010-02-25",27.1826,27.5667,27.1658,27.5082,1177200.0],["2010-02-26",27.5583,27.7671,27.4498,27.6335,1415100.0],["2010-03-01",27.9091,28.1095,27.5667,28.026,784000.0],["2010-03-02",28.0928,28.3433,28.0928,28.2598,905200.0],["2010-03-03",28.3768,28.4269,28.1763,28.2348,822600.0],["2010-03-04",28.335,28.3934,28.168,28.2682,758900.0],["2010-03-05",28.3183,28.6774,28.2181,28.669,867600.0],["2010-03-08",28.5772,28.7943,28.4268,28.6356,604100.0],["2010-03-09",28.6022,28.953,28.4352,28.8945,1180300.0],["2010-03-10",28.8193,29.0281,28.811,28.953,1148500.0],["2010-03-11",28.8945,29.1033,28.7525,29.0615,834000.0],["2010-03-12",29.1868,29.2202,28.8778,29.0365,857400.0],["2010-03-15",29.0448,29.145,28.8945,29.0365,724000.0],["2010-03-16",28.978,29.0532,28.8528,28.9196,937700.0],["2010-03-17",28.8945,29.0198,28.836,28.953,948600.0],["2010-03-18",29.2118,29.2118,28.7191,28.7692,1278100.0],["2010-03-19",29.0114,29.0114,28.335,28.5104,2984900.0],["2010-03-22",28.5271,28.8528,28.4603,28.8277,867700.0],["2010-03-23",28.7776,28.8778,28.5521,28.8778,579400.0],["2010-03-24",28.7691,28.9029,28.5935,28.652,589500.0],["2010-03-25",29.0283,29.0283,28.7273,28.7607,867400.0],["2010-03-26",28.8527,29.0116,28.5433,28.5767,633100.0],["2010-03-29",28.5684,28.8778,28.5684,28.836,414700.0],["2010-03-30",28.8276,29.1203,28.7022,29.1036,709600.0],["2010-03-31",28.9782,29.2792,28.9447,29.1705,1342500.0],["2010-04-01",29.2792,29.2876,28.6436,28.836,1211100.0],["2010-04-05",28.8527,29.1454,28.7858,28.928,492800.0],["2010-04-06",28.7356,29.2123,28.7105,29.1538,845500.0],["2010-04-07",29.1287,29.1622,28.6771,28.744,673000.0],["2010-04-08",28.6687,28.7942,28.4931,28.7105,569600.0],["2010-04-09",28.6771,28.9782,28.6771,28.9698,399000.0],["2010-04-12",28.9698,28.9865,28.7356,28.8778,621900.0],["2010-04-13",28.8778,29.1538,28.7189,29.1538,518800.0],["2010-04-14",29.0869,29.4381,28.9531,29.4298,650600.0],["2010-04-15",29.296,29.6807,29.2541,29.6388,840300.0],["2010-04-16",29.6138,29.7308,29.112,29.2291,1573900.0],["2010-04-19",29.1036,29.2123,28.8862,29.0534,746300.0],["2010-04-20",29.1705,29.5301,29.0367,29.505,722900.0],["2010-04-21",29.388,29.4967,29.2207,29.4883,1245500.0],["2010-04-22",29.3461,29.7392,29.1371,29.6807,1554800.0],["2010-04-23",29.5719,30.149,29.4381,30.0737,1903200.0],["2010-04-26",30.0905,30.6341,29.9483,30.3832,1562800.0],["2010-04-27",30.3915,30.9686,30.3163,30.4501,1642700.0],["2010-04-28",30.5922,31.4202,30.5504,30.7511,1439300.0],["2010-04-29",30.8431,31.8718,30.5421,31.7463,2410200.0],["2010-04-30",31.6962,31.9052,30.6424,30.6508,1490500.0],["2010-05-03",30.6926,30.8431,30.2828,30.6842,1252300.0],["2010-05-04",30.4584,30.5839,29.9148,30.057,1206700.0],["2010-05-05",30.149,30.5337,29.7058,29.8145,1545000.0],["2010-05-06",29.6556,29.9817,27.6568,29.02,2106000.0],["2010-05-07",28.8109,28.8276,28.1251,28.2757,2454100.0],["2010-05-10",28.9531,29.8981,28.9531,29.8647,1892000.0],["2010-05-11",29.7643,30.4417,29.6138,30.0319,1611100.0],["2010-05-12",30.1323,30.6424,29.9985,30.5839,936800.0],["2010-05-13",30.3664,30.5337,30.0988,30.1155,1285700.0],["2010-05-14",30.0068,30.0236,29.1454,29.3211,1691500.0],["2010-05-17",29.4298,29.5803,28.836,29.2709,1439600.0],["2010-05-18",29.4549,29.781,28.8527,28.928,1792800.0],["2010-05-19",28.7607,29.112,28.3509,28.7273,2219200.0],["2010-05-20",28.1168,28.4346,27.3975,27.4728,2689700.0],["2010-05-21",27.1466,27.7655,26.9794,27.6484,1860300.0],["2010-05-24",27.6233,27.7739,27.3223,27.3641,889200.0],["2010-05-25",26.9543,27.2554,26.2936,27.2219,1858000.0],["2010-05-26",26.8958,27.3641,26.6198,26.7201,2773100.0],["2010-05-27",27.2135,27.4394,26.8707,27.3557,1363600.0],["2010-05-28",27.1885,27.4143,26.9292,27.1216,1322600.0],["2010-06-01",26.9543,27.431,26.7787,26.787,1682200.0],["2010-06-02",26.9961,27.5983,26.6114,27.5983,1515900.0],["2010-06-03",27.5899,27.7655,27.3892,27.5983,963100.0],["2010-06-04",27.0714,27.1968,26.2852,26.3103,1587600.0],["2010-06-07",26.3772,26.5027,25.8922,25.9256,1801600.0],["2010-06-08",25.8838,25.9173,25.2984,25.5995,1762900.0],["2010-06-09",25.7082,26.0343,25.4907,25.5827,1248900.0],["2010-06-10",25.9507,26.1263,25.6329,25.9674,1324600.0],["2010-06-11",25.6497,26.1013,25.4908,26.0929,895300.0],["2010-06-14",26.1263,26.5612,26.1012,26.1514,921400.0],["2010-06-15",26.3856,26.3856,26.026,26.2852,1586500.0],["2010-06-16",26.0762,26.4609,25.9089,26.3438,790100.0],["2010-06-17",26.4023,26.4358,26.2267,26.4023,882100.0],["2010-06-18",26.4023,26.5612,26.1849,26.5278,1220500.0],["2010-06-21",26.7452,26.8205,26.1933,26.3103,901300.0],["2010-06-22",26.3689,26.6783,26.0929,26.1431,793000.0],["2010-06-23",26.1263,26.2185,25.7578,26.0174,927700.0],["2010-06-24",25.8415,26.1933,25.7326,25.9504,1441000.0],["2010-06-25",25.9755,26.2268,25.7996,25.9923,1432700.0],["2010-06-28",26.0844,26.252,25.6237,26.0593,884400.0],["2010-06-29",25.8248,25.875,25.096,25.1965,2501600.0],["2010-06-30",25.1295,25.4897,25.0541,25.0541,1116400.0],["2010-07-01",25.0206,25.0206,24.1746,24.6521,2492100.0],["2010-07-02",24.6939,24.7526,24.4091,24.6185,879200.0],["2010-07-06",25.1714,25.7578,24.6521,24.8363,1469300.0],["2010-07-07",24.9787,25.5567,24.7107,25.5316,1407300.0],["2010-07-08",25.6572,25.7829,25.0793,25.2803,1195300.0],["2010-07-09",25.2803,25.4227,25.1295,25.3138,505400.0],["2010-07-12",25.1463,25.3389,25.0541,25.2719,547300.0],["2010-07-13",25.4143,25.942,25.4143,25.7745,668000.0],["2010-07-14",25.674,25.7996,25.3808,25.473,889400.0],["2010-07-15",25.4562,25.6489,25.1881,25.4813,983500.0],["2010-07-16",25.4646,25.4646,24.4929,24.5013,1118400.0],["2010-07-19",24.5515,24.7023,24.0908,24.1327,3060800.0],["2010-07-20",23.8228,24.5934,23.7055,24.5432,1733900.0],["2010-07-21",24.3421,24.6269,23.8228,23.8982,1034900.0],["2010-07-22",23.9484,24.5934,23.9484,24.4008,1288000.0],["2010-07-23",24.384,24.6604,24.317,24.5013,1028700.0],["2010-07-26",24.4594,25.0039,24.3589,24.962,889100.0],["2010-07-27",25.0374,25.1546,24.5599,24.6102,1350000.0],["2010-07-28",24.4091,24.7191,24.1578,24.6772,2285500.0],["2010-07-29",24.5934,24.8615,23.7474,24.3254,3490800.0],["2010-07-30",24.2584,25.1798,23.8563,25.1463,1986700.0],["2010-08-02",25.4897,25.9085,25.4813,25.8499,1554100.0],["2010-08-03",25.6572,26.1347,25.6237,26.0593,1132300.0],["2010-08-04",26.0761,26.5954,25.9504,26.5033,1134900.0],["2010-08-05",26.4614,26.5954,26.2352,26.4279,1566800.0],["2010-08-06",26.2436,26.4614,25.8499,26.4362,1192400.0],["2010-08-09",26.5368,26.6373,26.2938,26.6122,650400.0],["2010-08-10",26.453,26.7127,26.1682,26.4865,1218300.0],["2010-08-11",25.9923,26.1598,25.6237,25.875,1464900.0],["2010-08-12",25.607,25.8331,25.54,25.6405,908000.0],["2010-08-13",25.5148,25.5735,25.3222,25.3306,681000.0],["2010-08-16",25.23,25.4729,25.1211,25.3222,550600.0],["2010-08-17",25.5735,26.0342,25.4143,25.8415,605700.0],["2010-08-18",25.7326,26.1012,25.5483,25.7913,629700.0],["2010-08-19",25.7075,25.7326,25.1128,25.2384,843000.0],["2010-08-20",25.0374,25.1128,24.6688,24.6772,1888200.0],["2010-08-23",24.7945,25.0374,24.6018,24.6269,1077700.0],["2010-08-24",24.4259,24.4845,23.9233,24.0825,1222600.0],["2010-08-25",23.873,24.3254,23.739,24.2081,1472500.0],["2010-08-26",24.3337,24.3337,23.538,23.8144,1491800.0],["2010-08-27",23.873,24.2667,23.5966,24.1746,1187100.0],["2010-08-30",24.0573,24.116,23.5547,23.5631,783700.0],["2010-08-31",23.5464,23.5966,23.2532,23.2699,1803700.0],["2010-09-01",23.5212,24.1076,23.5045,23.9233,1080200.0],["2010-09-02",23.9736,24.6018,23.9233,24.5934,1095000.0],["2010-09-03",24.8615,25.0122,24.7526,24.9955,1037300.0],["2010-09-07",24.828,24.828,24.4259,24.4594,720200.0],["2010-09-08",24.5097,24.6269,24.3589,24.4762,590500.0],["2010-09-09",24.7023,24.8782,24.5767,24.8363,582500.0],["2010-09-10",24.9452,25.1128,24.7023,25.0206,635900.0],["2010-09-13",25.1295,25.4059,25.0876,25.1965,701900.0],["2010-09-14",25.0793,25.3808,24.9452,25.2803,683500.0],["2010-09-15",25.1295,25.6405,25.0709,25.6154,819200.0],["2010-09-16",25.6321,25.6321,25.3138,25.4813,727300.0],["2010-09-17",25.5902,25.7578,25.3808,25.6824,1966100.0],["2010-09-20",25.7829,25.9672,25.5818,25.9002,766200.0],["2010-09-21",25.9002,25.9588,25.607,25.7159,669400.0],["2010-09-22",25.7745,26.0342,25.4562,25.7075,863400.0],["2010-09-23",25.5065,25.9588,25.4562,25.6991,1026600.0],["2010-09-24",26.0174,26.4865,25.8499,26.4698,823300.0],["2010-09-27",26.3942,26.5033,26.2013,26.3104,669800.0],["2010-09-28",26.4026,26.7047,26.109,26.6543,762300.0],["2010-09-29",26.5704,26.8473,26.4614,26.7382,878200.0],["2010-09-30",26.8725,27.2164,26.4614,26.8221,802700.0],["2010-10-01",27.057,27.1577,26.5537,26.8137,955900.0],["2010-10-04",26.8053,26.8892,26.0754,26.109,929500.0],["2010-10-05",26.4278,26.9983,26.3691,26.9396,1389400.0],["2010-10-06",27.099,27.25,26.8809,27.0067,607300.0],["2010-10-07",27.1409,27.1409,26.7466,26.9144,565000.0],["2010-10-08",26.8641,26.9312,26.6543,26.8473,720000.0],["2010-10-11",26.8137,26.9396,26.6627,26.7298,637000.0],["2010-10-12",26.7131,26.7214,26.3103,26.6711,1062800.0],["2010-10-13",26.7298,27.0067,26.6459,26.755,756500.0],["2010-10-14",26.6627,27.0319,26.5704,26.7634,750400.0],["2010-10-15",27.0151,27.1409,26.5788,26.755,1112100.0],["2010-10-18",26.6795,27.0067,26.6711,27.0067,627600.0],["2010-10-19",26.7382,26.7466,26.2181,26.5369,1339400.0],["2010-10-20",26.6963,27.0822,26.6376,26.906,843200.0],["2010-10-21",26.9564,27.3675,26.8389,27.2584,1235600.0],["2010-10-22",27.3423,27.4681,27.057,27.3759,796400.0],["2010-10-25",27.5604,27.7702,27.4681,27.6527,995500.0],["2010-10-26",27.5856,27.9631,27.4849,27.8289,1023700.0],["2010-10-27",27.6863,27.8289,27.2752,27.8205,1064300.0],["2010-10-28",27.6276,27.6443,26.2013,26.2936,3344700.0],["2010-10-29",26.2013,26.3523,25.8321,26.3355,1228500.0],["2010-11-01",26.302,26.6795,26.0838,26.2684,1211900.0],["2010-11-02",26.5201,26.5704,26.2684,26.4781,679200.0],["2010-11-03",26.4865,26.6711,26.302,26.5453,768700.0],["2010-11-04",26.8305,27.1074,26.4865,26.6124,1350700.0],["2010-11-05",26.6292,26.906,26.5537,26.6124,1270600.0],["2010-11-08",26.411,26.5369,25.9748,26.2348,1834600.0],["2010-11-09",26.1845,26.5788,26.1761,26.5453,1121900.0],["2010-11-10",26.5788,26.6963,26.2181,26.5872,1548700.0],["2010-11-11",26.3439,26.6879,26.0754,26.6711,619800.0],["2010-11-12",26.4278,26.6627,26.0419,26.109,716500.0],["2010-11-15",26.151,26.4614,26.0754,26.26,679400.0],["2010-11-16",26.1174,26.2768,25.7734,25.8993,1008300.0],["2010-11-17",25.8741,26.1677,25.8741,26.0251,854300.0],["2010-11-18",26.2265,26.3942,26.0503,26.067,758800.0],["2010-11-19",26.0419,26.109,25.8657,26.0419,1112500.0],["2010-11-22",25.8741,26.2432,25.6811,26.1929,1299000.0],["2010-11-23",25.8909,26.0167,25.765,25.8909,1187500.0],["2010-11-24",26.1258,26.3523,26.0167,26.3439,1002900.0],["2010-11-26",26.1342,26.3187,25.9999,26.1845,207400.0],["2010-11-29",25.9748,26.2936,25.6979,26.1677,949900.0],["2010-11-30",25.807,25.958,25.6056,25.9412,1645000.0],["2010-12-01",26.2181,26.7466,26.2097,26.6543,989500.0],["2010-12-02",26.6124,27.0487,26.6124,27.0067,662500.0],["2010-12-03",26.9648,27.2332,26.8809,27.2248,498800.0],["2010-12-06",27.2081,27.3087,27.0235,27.1158,882800.0],["2010-12-07",27.3842,27.5353,27.1661,27.1745,1090700.0],["2010-12-08",27.1493,27.4346,27.1074,27.3507,918000.0],["2010-12-09",27.4765,27.594,27.2836,27.4346,533300.0],["2010-12-10",27.552,27.8121,27.4681,27.7869,748100.0],["2010-12-13",27.8289,27.8709,27.6947,27.8205,1026700.0],["2010-12-14",27.9296,28.3994,27.9128,28.3155,758300.0],["2010-12-15",28.3574,28.4833,28.2568,28.2903,1128700.0],["2010-12-16",28.2484,28.7518,28.1058,28.7098,598500.0],["2010-12-17",28.7098,28.9448,28.4665,28.8944,1096000.0],["2010-12-20",29.0706,29.0706,28.6008,28.8105,457500.0],["2010-12-21",28.9699,29.1461,28.8357,29.0538,561600.0],["2010-12-22",29.0286,29.2719,29.0286,29.188,375000.0],["2010-12-23",29.0874,29.2552,28.9531,29.0202,312800.0],["2010-12-27",28.8942,29.1043,28.7178,29.0203,545500.0],["2010-12-28",28.953,29.1211,28.7514,28.995,460000.0],["2010-12-29",29.0791,29.1127,28.8942,29.0203,419600.0],["2010-12-30",28.9614,29.1043,28.8186,28.8186,413000.0],["2010-12-31",28.8438,28.9194,28.6506,28.7094,424000.0],["2011-01-03",28.953,29.6168,28.9278,29.4908,1132900.0],["2011-01-04",29.4655,29.5748,29.1127,29.1631,690800.0],["2011-01-05",29.1043,29.516,29.0118,29.4403,578400.0],["2011-01-06",29.3479,29.5076,29.1463,29.2723,500700.0],["2011-01-07",29.3647,29.3815,28.8858,29.1547,447700.0],["2011-01-10",29.3143,29.516,28.9782,29.4571,653500.0],["2011-01-11",29.5496,30.0033,29.4655,29.6756,754600.0],["2011-01-12",30.8435,30.8855,30.2805,30.4822,975900.0],["2011-01-13",30.457,30.5662,30.373,30.499,472500.0],["2011-01-14",30.4234,30.5242,30.3562,30.4906,356600.0],["2011-01-18",30.583,30.8435,30.4822,30.8435,521200.0],["2011-01-19",30.6502,30.751,30.1797,30.2301,697000.0],["2011-01-20",30.2301,30.4654,30.1125,30.2049,680500.0],["2011-01-21",30.3309,30.415,30.0537,30.1125,897700.0],["2011-01-24",30.1209,30.3225,30.1209,30.1629,670900.0],["2011-01-25",29.9949,30.1965,29.8857,30.1965,990500.0],["2011-01-26",30.1713,30.3226,30.0537,30.2133,539100.0],["2011-01-27",30.2133,30.7594,30.1713,30.709,835300.0],["2011-01-28",30.7006,31.0451,29.7176,30.0369,1283400.0],["2011-01-31",29.9613,30.1377,28.785,29.81,2513800.0],["2011-02-01",29.8856,30.7342,29.8856,30.5494,864100.0],["2011-02-02",30.373,30.4906,30.1713,30.2301,715400.0],["2011-02-03",30.0873,30.5746,30.0117,30.4906,604900.0],["2011-02-04",30.583,30.8099,30.4486,30.583,620000.0],["2011-02-07",30.5662,30.8183,30.5326,30.7931,872900.0],["2011-02-08",30.8099,30.9527,30.6082,30.9527,790100.0],["2011-02-09",30.625,30.9527,30.2385,30.3814,1179500.0],["2011-02-10",29.9865,30.6082,29.8856,30.5494,908400.0],["2011-02-11",30.3562,30.7931,30.2133,30.7678,576200.0],["2011-02-14",30.7174,30.8519,30.5158,30.5998,704500.0],["2011-02-15",30.415,30.751,30.3393,30.7258,643800.0],["2011-02-16",30.7847,30.9023,30.499,30.7343,431900.0],["2011-02-17",30.5998,30.7511,30.457,30.6754,455400.0],["2011-02-18",30.2973,31.0871,30.2133,31.0787,1087300.0],["2011-02-22",30.8015,30.8603,30.2301,30.4822,929800.0],["2011-02-23",30.457,30.4738,30.1293,30.3478,962100.0],["2011-02-24",30.3982,30.3982,29.7932,30.3057,864000.0],["2011-02-25",30.4234,30.9695,30.3562,30.8687,505900.0],["2011-02-28",31.0283,31.4484,30.9611,31.398,986000.0],["2011-03-01",31.398,31.4232,30.8519,30.8855,942400.0],["2011-03-02",30.8183,30.9863,30.5662,30.8015,635400.0],["2011-03-03",31.0367,31.482,30.9863,31.482,622600.0],["2011-03-04",31.4736,31.6921,31.1543,31.6837,928600.0],["2011-03-07",31.7593,32.339,31.398,31.8769,2175200.0],["2011-03-08",31.8601,31.9273,31.6753,31.8349,1189400.0],["2011-03-09",31.7173,31.8517,31.398,31.4148,947100.0],["2011-03-10",31.0031,31.1291,30.6922,30.9863,1157700.0],["2011-03-11",30.8183,31.4904,30.7931,31.4232,1028100.0],["2011-03-14",31.2804,31.3644,31.0955,31.2383,1015400.0],["2011-03-15",28.7682,30.2301,28.5665,29.9361,2552600.0],["2011-03-16",29.8268,29.8268,29.2891,29.3731,1638500.0],["2011-03-17",29.768,29.8941,29.3395,29.3983,795700.0],["2011-03-18",29.3143,29.768,29.3143,29.5832,1290700.0],["2011-03-21",29.8856,30.3057,29.81,30.0201,748800.0],["2011-03-22",29.9277,30.0621,29.2639,29.9193,1337500.0],["2011-03-23",29.8772,30.0033,29.4319,29.894,1205100.0],["2011-03-24",30.1125,30.415,29.7596,30.3562,681100.0],["2011-03-25",30.3225,30.667,30.1965,30.3645,570200.0],["2011-03-28",30.4822,30.4906,30.0201,30.0537,871900.0],["2011-03-29",30.1042,30.4407,29.9696,30.4407,465200.0],["2011-03-30",30.6342,30.7352,30.4071,30.6931,687800.0],["2011-03-31",30.8025,31.2569,30.7604,31.1222,892300.0],["2011-04-01",31.1306,31.4335,31.0465,31.1222,1035600.0],["2011-04-04",31.2989,31.3662,31.0717,31.1895,869700.0],["2011-04-05",31.0549,31.2232,30.9371,31.0044,639700.0],["2011-04-06",31.24,31.2989,30.8782,31.1138,584500.0],["2011-04-07",31.0465,31.4251,30.8698,30.9371,677000.0],["2011-04-08",30.9708,31.1559,30.5669,30.7015,600600.0],["2011-04-11",30.8025,31.0381,30.7015,30.7941,524600.0],["2011-04-12",30.7015,30.7268,30.2893,30.3902,782900.0],["2011-04-13",30.4744,30.71,30.0873,30.2472,814100.0],["2011-04-14",30.1715,30.3313,29.8938,30.2388,764900.0],["2011-04-15",30.3566,30.6847,30.222,30.3987,852400.0],["2011-04-18",30.1546,30.2304,29.3133,29.4479,1322700.0],["2011-04-19",29.4563,29.6078,29.246,29.532,856000.0],["2011-04-20",29.877,30.222,29.877,30.1967,811300.0],["2011-04-21",30.3145,30.6342,30.3061,30.3229,692300.0],["2011-04-25",30.466,30.4912,30.1715,30.4407,686600.0],["2011-04-26",30.466,30.9119,30.4576,30.6258,612200.0],["2011-04-27",30.7184,31.0465,30.6174,30.9287,830200.0],["2011-04-28",31.0802,32.5946,30.6679,32.2244,1592300.0],["2011-04-29",32.1655,32.1655,31.5766,31.5934,1456100.0],["2011-05-02",31.8206,32.115,31.6944,31.9804,932500.0],["2011-05-03",31.9888,31.9972,31.5934,31.7701,703200.0],["2011-05-04",31.6943,31.8879,31.4335,31.6523,903800.0],["2011-05-05",31.5766,32.1487,31.4672,32.0141,1200000.0],["2011-05-06",32.216,32.5441,32.0141,32.2412,859900.0],["2011-05-09",32.2497,32.561,32.0309,32.4853,498600.0],["2011-05-10",32.603,32.7124,32.2917,32.6114,412400.0],["2011-05-11",32.5694,32.6704,32.1235,32.4853,641600.0],["2011-05-12",32.2917,32.8134,32.115,32.7713,622000.0],["2011-05-13",32.8134,32.9396,32.3086,32.5441,1141900.0],["2011-05-16",32.3506,33.049,32.3506,32.948,1130500.0],["2011-05-17",32.8134,33.0153,32.6451,32.9732,812400.0],["2011-05-18",32.9732,33.3855,32.9059,33.3434,618100.0],["2011-05-19",33.4781,33.781,33.2509,33.7305,1050500.0],["2011-05-20",33.6547,33.7894,33.0069,33.049,1572700.0],["2011-05-23",32.7966,32.8975,32.3338,32.5441,678000.0],["2011-05-24",32.5189,32.5778,32.317,32.4011,492800.0],["2011-05-25",32.3675,32.5778,32.1571,32.4516,399200.0],["2011-05-26",32.2917,32.9143,32.1571,32.8554,788400.0],["2011-05-27",32.8134,33.0658,32.7713,32.9312,425700.0],["2011-05-31",33.234,33.2845,32.8723,33.0153,1185300.0],["2011-06-01",33.0826,33.0826,32.317,32.317,825300.0],["2011-06-02",32.2749,32.3759,31.972,32.2833,717600.0],["2011-06-03",31.972,32.073,31.6102,31.6355,712900.0],["2011-06-06",31.5008,31.6944,31.2148,31.2737,575800.0],["2011-06-07",31.2989,31.5597,31.1643,31.1811,609900.0],["2011-06-08",31.1811,31.2484,31.0297,31.1475,496500.0],["2011-06-09",31.2064,31.5934,31.0886,31.4504,632300.0],["2011-06-10",31.2568,31.4419,30.9119,30.9119,911700.0],["2011-06-13",30.9455,31.1138,30.6427,30.8025,881100.0],["2011-06-14",31.1475,31.2148,30.9035,31.0549,405600.0],["2011-06-15",30.7857,30.9203,30.3229,30.3818,1049900.0],["2011-06-16",30.4744,30.7688,30.2051,30.4155,757900.0],["2011-06-17",30.8109,30.8109,30.3987,30.5333,939900.0],["2011-06-20",30.5164,30.8193,30.4828,30.7268,363200.0],["2011-06-21",30.8782,31.7028,30.8782,31.6439,1018000.0],["2011-06-22",33.2425,33.4023,32.1908,32.2412,2809700.0],["2011-06-23",31.9215,31.9973,31.2568,31.8037,2449400.0],["2011-06-24",31.6859,31.8879,31.3494,31.4588,2762900.0],["2011-06-27",31.3915,31.4588,31.0886,31.3073,1344800.0],["2011-06-28",31.341,31.6359,31.3073,31.5685,1194800.0],["2011-06-29",31.6443,31.8128,31.4421,31.6191,3141500.0],["2011-06-30",31.7707,32.1835,31.7286,32.0824,1836100.0],["2011-07-01",32.1751,32.47,31.9476,32.4531,2797700.0],["2011-07-05",32.4616,32.5374,32.2088,32.4868,3511100.0],["2011-07-06",32.47,32.8744,32.352,32.7312,2133400.0],["2011-07-07",32.866,33.144,32.866,32.9923,2790500.0],["2011-07-08",32.7059,33.0513,32.411,33.0513,2072300.0],["2011-07-11",32.7733,32.9081,32.4784,32.7901,2047200.0],["2011-07-12",32.7733,33.0682,32.748,32.866,2078900.0],["2011-07-13",32.9923,33.3462,32.8912,33.0682,1021800.0],["2011-07-14",33.2451,33.4052,32.8491,32.9839,1176000.0],["2011-07-15",33.0766,33.2535,32.8491,33.0766,986300.0],["2011-07-18",32.9334,33.1524,32.3015,32.5711,871800.0],["2011-07-19",32.7985,33.2788,32.748,33.2198,1101200.0],["2011-07-20",33.1356,33.1524,32.7648,32.8744,784100.0],["2011-07-21",33.1777,33.6495,32.9923,33.3293,1890700.0],["2011-07-22",33.3967,33.422,33.0429,33.3125,565200.0],["2011-07-25",33.1356,33.363,32.8744,33.3209,1303500.0],["2011-07-26",33.2367,33.2367,32.5711,32.6806,1572300.0],["2011-07-27",32.4026,32.4531,31.4421,31.5348,1965200.0],["2011-07-28",31.5348,32.015,31.3747,31.7707,1949900.0],["2011-07-29",31.5853,32.3941,31.3073,31.9223,2065500.0],["2011-08-01",32.1077,32.2341,30.9619,31.4927,1450700.0],["2011-08-02",31.3747,31.7286,30.7007,30.7176,2736700.0],["2011-08-03",30.8861,30.9535,30.2121,30.7344,3680900.0],["2011-08-04",30.2963,30.5491,29.1084,29.1589,2557500.0],["2011-08-05",29.4622,29.597,28.3838,29.0747,1737900.0],["2011-08-08",28.5439,28.982,27.1959,27.1959,2700600.0],["2011-08-09",27.2886,28.2996,26.6567,28.2659,2526000.0],["2011-08-10",27.6762,27.7351,26.5893,26.7241,3450900.0],["2011-08-11",26.8084,28.2828,26.7578,27.9121,2223700.0],["2011-08-12",28.0637,28.6113,27.7267,28.5102,1366400.0],["2011-08-15",28.5692,28.8135,28.2153,28.7798,1850900.0],["2011-08-16",28.6534,28.6619,27.9963,28.0721,2633900.0],["2011-08-17",28.1816,28.6197,27.752,27.971,2008900.0],["2011-08-18",27.3054,27.4655,26.5809,26.7999,1667900.0],["2011-08-19",26.4461,27.3476,26.3029,26.7325,2241100.0],["2011-08-22",27.2465,27.4403,26.404,26.4714,2104200.0],["2011-08-23",26.5219,27.8109,26.4292,27.7941,1721800.0],["2011-08-24",27.2886,28.426,27.2886,28.4175,1666700.0],["2011-08-25",28.5355,28.586,27.6761,28.1227,2393000.0],["2011-08-26",27.9036,28.8304,27.4739,28.8219,1394300.0],["2011-08-29",29.1253,29.6476,29.0663,29.6139,1267100.0],["2011-08-30",29.5465,29.5465,29.0747,29.2769,1534500.0],["2011-08-31",29.4538,29.9088,29.3696,29.656,1391700.0],["2011-09-01",29.9678,30.0604,29.3527,29.3864,1394900.0],["2011-09-02",28.8893,29.041,28.5271,28.6197,1500800.0],["2011-09-06",27.8952,28.1985,27.6677,28.0974,1558000.0],["2011-09-07",28.5439,29.5802,28.4344,29.5718,1760100.0],["2011-09-08",29.3949,29.5381,28.8304,28.8725,755300.0],["2011-09-09",28.5523,28.6366,27.2128,27.3644,2003000.0],["2011-09-12",26.8589,27.3139,26.5809,27.2802,1857000.0],["2011-09-13",27.3223,28.0468,27.1201,28.0216,1556800.0],["2011-09-14",28.089,28.9652,27.7351,28.6282,1560700.0],["2011-09-15",28.9483,28.982,28.308,28.8641,1712800.0],["2011-09-16",28.9146,29.2853,28.7714,29.0831,1542600.0],["2011-09-19",28.763,28.763,28.1564,28.4175,974200.0],["2011-09-20",28.6198,28.8641,28.2828,28.3249,935700.0],["2011-09-21",28.2827,28.3923,27.1538,27.1706,853400.0],["2011-09-22",26.5388,26.6652,25.7384,25.9996,1729300.0],["2011-09-23",25.8055,26.6072,25.7211,26.3624,1843800.0],["2011-09-26",26.4468,26.7759,25.662,26.6072,2037700.0],["2011-09-27",27.0544,27.7295,26.9025,27.3666,1972800.0],["2011-09-28",27.5945,27.6789,26.4215,26.489,1141700.0],["2011-09-29",26.8772,27.2147,25.9996,26.5396,1038500.0],["2011-09-30",26.219,26.4721,25.8646,25.8983,1123400.0],["2011-10-03",25.6367,25.8224,24.3794,24.5481,2769800.0],["2011-10-04",24.1853,25.4004,23.9237,25.3751,1523000.0],["2011-10-05",25.4089,25.9658,25.2907,25.8983,1059600.0],["2011-10-06",25.9152,26.7928,25.6198,26.7928,2112300.0],["2011-10-07",26.8097,26.9278,26.4046,26.4975,1535300.0],["2011-10-10",26.8434,27.6789,26.7337,27.4088,1080200.0],["2011-10-11",27.3413,27.6114,27.1557,27.4088,1001000.0],["2011-10-12",27.6535,28.413,27.6535,28.1261,1633600.0],["2011-10-13",27.9489,28.008,27.3245,27.6536,1217800.0],["2011-10-14",27.932,28.1008,27.662,27.9911,807900.0],["2011-10-17",27.9152,28.0586,26.9953,27.0797,1333700.0],["2011-10-18",27.0882,27.8139,26.6409,27.6451,1731900.0],["2011-10-19",27.6367,28.2189,27.451,27.8898,1192800.0],["2011-10-20",27.9827,28.5818,27.7886,28.278,1950900.0],["2011-10-21",28.4215,29.1134,27.9489,28.7843,1942700.0],["2011-10-24",28.835,29.5776,28.6578,29.4172,997500.0],["2011-10-25",29.181,29.721,28.8518,29.2822,1674300.0],["2011-10-26",29.586,29.9658,28.9194,29.586,2528000.0],["2011-10-27",33.7547,34.067,31.2231,32.759,4059000.0],["2011-10-28",32.067,32.8855,31.5269,32.5142,2204300.0],["2011-10-31",31.8054,31.9573,31.1725,31.1894,1905900.0],["2011-11-01",30.548,30.7927,29.7801,29.9995,2565300.0],["2011-11-02",30.3286,30.6915,30.0164,30.2442,1661800.0],["2011-11-03",30.3202,30.7928,30.1683,30.6409,1286200.0],["2011-11-04",30.4889,30.5058,29.932,30.202,990900.0],["2011-11-07",30.2273,30.5396,29.8223,30.5227,995700.0],["2011-11-08",30.413,31.3919,30.413,31.3244,2394600.0],["2011-11-09",30.4468,30.5311,29.5776,29.7632,1996800.0],["2011-11-10",30.0501,30.3033,29.8054,29.9404,1060400.0],["2011-11-11",30.3202,30.97,30.3202,30.5649,917100.0],["2011-11-14",30.4805,30.6915,30.0164,30.2696,1150000.0],["2011-11-15",30.3624,30.6409,29.9404,30.4552,1117600.0],["2011-11-16",30.0923,30.4636,29.721,29.7801,1006600.0],["2011-11-17",29.6451,29.7464,28.7253,29.0122,1602300.0],["2011-11-18",29.0544,29.1725,28.3455,28.3455,1901800.0],["2011-11-21",27.9489,28.7253,27.8139,28.6324,1677300.0],["2011-11-22",28.7337,28.7506,28.0333,28.0924,1460300.0],["2011-11-23",27.8392,28.0417,27.6536,27.7295,1152800.0],["2011-11-25",27.5354,28.1177,27.4679,27.6789,443600.0],["2011-11-28",28.4046,28.9194,28.3033,28.5396,829000.0],["2011-11-29",28.5818,28.894,28.2864,28.5143,899100.0],["2011-11-30",29.3244,30.4721,29.3244,30.4721,1779200.0],["2011-12-01",30.3371,30.8602,30.2527,30.4889,1303300.0],["2011-12-02",30.6577,30.7337,29.6873,29.8476,1077400.0],["2011-12-05",30.3877,30.6324,30.0839,30.3117,1312200.0],["2011-12-06",30.3033,30.5649,30.0248,30.4214,898100.0],["2011-12-07",30.3877,30.6324,29.7379,30.4468,1288900.0],["2011-12-08",30.2273,30.2442,29.721,29.797,1158900.0],["2011-12-09",29.932,30.7252,29.9067,30.4889,881700.0],["2011-12-12",30.2274,30.3286,29.8561,30.1176,731300.0],["2011-12-13",30.3455,30.4889,29.5523,29.6873,938800.0],["2011-12-14",29.451,29.7885,29.316,29.4088,1406500.0],["2011-12-15",29.7379,29.7885,29.24,29.3582,1189300.0],["2011-12-16",29.586,29.7801,29.2063,29.2485,1718600.0],["2011-12-19",29.4426,29.6788,29.0459,29.0966,1135800.0],["2011-12-20",29.4594,30.1261,29.451,29.8814,1383200.0],["2011-12-21",29.9489,30.0755,29.4932,29.8307,1298200.0],["2011-12-22",29.9067,30.3286,29.8729,29.9995,1185300.0],["2011-12-23",30.2274,30.3792,29.8814,30.067,548400.0],["2011-12-27",29.9573,30.1767,29.932,29.9826,719200.0],["2011-12-28",30.0207,30.0207,29.4206,29.4544,499200.0],["2011-12-29",29.5389,29.8685,29.429,29.8347,514400.0],["2011-12-30",29.9615,29.9615,29.5474,29.5727,568800.0],["2012-01-03",30.139,30.57,29.8939,29.9023,955000.0],["2012-01-04",29.8854,29.9277,29.6234,29.8939,561400.0],["2012-01-05",29.8178,30.0207,29.615,29.9192,981600.0],["2012-01-06",29.8601,29.9699,29.6065,29.7417,720800.0],["2012-01-09",29.7333,29.8263,29.3868,29.5981,546700.0],["2012-01-10",29.8009,30.1559,29.6065,30.0207,1102300.0],["2012-01-11",29.9192,30.3925,29.9192,30.2996,964600.0],["2012-01-12",30.401,30.7982,30.0798,30.756,701000.0],["2012-01-13",30.6461,30.7475,30.1644,30.5024,524600.0],["2012-01-17",30.8236,31.0856,30.494,30.5109,695800.0],["2012-01-18",30.57,31.3983,30.4686,31.3898,1102500.0],["2012-01-19",31.3391,32.5393,31.0856,32.1082,1558000.0],["2012-01-20",32.1251,32.2942,31.9477,32.2688,1012700.0],["2012-01-23",32.142,32.3956,31.8209,32.066,803400.0],["2012-01-24",31.9646,32.5139,31.7786,32.1759,872000.0],["2012-01-25",32.1843,33.0126,32.0153,32.8689,1336100.0],["2012-01-26",32.9281,32.9534,32.2097,32.2773,1112900.0],["2012-01-27",32.2181,32.4379,31.8885,32.1759,757500.0],["2012-01-30",31.8969,31.9899,31.711,31.9815,696200.0],["2012-01-31",32.0491,32.4125,31.7279,31.897,646400.0],["2012-02-01",32.1421,32.421,32.0829,32.2604,901300.0],["2012-02-02",32.2519,32.3787,32.0575,32.0744,570600.0],["2012-02-03",32.4125,32.4548,32.1928,32.3195,956500.0],["2012-02-06",32.1421,32.2773,32.0322,32.2604,805000.0],["2012-02-07",32.1759,32.2773,31.804,31.8801,934300.0],["2012-02-08",31.8378,32.0237,31.7279,31.9899,529200.0],["2012-02-09",32.066,32.0744,31.5166,31.8462,914400.0],["2012-02-10",31.5589,31.9054,31.3729,31.8462,753600.0],["2012-02-13",32.066,32.5308,32.0406,32.3787,818000.0],["2012-02-14",32.328,32.8351,32.2266,32.6323,1264700.0],["2012-02-15",32.7759,33.1224,32.5984,32.7252,1218700.0],["2012-02-16",31.094,33.4605,31.0602,33.3253,2086000.0],["2012-02-17",33.283,33.3253,32.8351,33.0041,1667500.0],["2012-02-21",33.1394,33.1394,32.5984,32.7421,914300.0],["2012-02-22",32.7083,32.7421,32.2435,32.3195,952000.0],["2012-02-23",32.3703,32.4886,32.1759,32.2435,888000.0],["2012-02-24",32.3618,32.5139,32.2857,32.4548,1091200.0],["2012-02-27",32.2266,32.9872,32.066,32.8858,990000.0],["2012-02-28",32.8351,33.1225,32.7083,32.9112,550800.0],["2012-02-29",32.9619,33.0126,32.59,32.7168,967800.0],["2012-03-01",32.7675,33.1225,32.6914,32.945,1055200.0],["2012-03-02",32.8858,33.2408,32.8774,33.1394,951600.0],["2012-03-05",33.0464,33.376,32.5985,32.852,904800.0],["2012-03-06",32.4717,32.6914,32.1082,32.1759,737400.0],["2012-03-07",32.2266,32.3702,32.1336,32.235,546000.0],["2012-03-08",32.2857,32.6661,32.2435,32.4717,604600.0],["2012-03-09",32.5477,32.9534,32.4801,32.6323,639200.0],["2012-03-12",32.683,32.7759,32.3787,32.4632,649200.0],["2012-03-13",32.6323,33.2239,32.5308,33.2239,743900.0],["2012-03-14",33.2661,33.8071,33.1563,33.545,1016700.0],["2012-03-15",33.6127,33.638,33.3084,33.5957,665800.0],["2012-03-16",33.5535,33.7479,33.5112,33.5788,1039400.0],["2012-03-19",33.3929,33.7732,33.3169,33.376,833500.0],["2012-03-20",33.2831,33.2831,33.0379,33.0887,430400.0],["2012-03-21",32.9872,33.3676,32.9619,33.1901,411400.0],["2012-03-22",33.0126,33.0971,32.7083,33.0464,715600.0],["2012-03-23",32.945,33.2239,32.8858,33.1478,334100.0],["2012-03-26",33.3845,33.8916,33.3337,33.8916,953000.0],["2012-03-27",33.8831,33.9592,33.5788,33.8831,950400.0],["2012-03-28",34.0058,34.0058,33.5488,33.862,503200.0],["2012-03-29",33.7519,33.9297,33.5657,33.862,1080300.0],["2012-03-30",33.9297,34.1243,33.8196,33.9635,463000.0],["2012-04-02",33.8535,34.3105,33.7519,34.2259,621500.0],["2012-04-03",34.0482,34.209,33.8112,34.0566,813500.0],["2012-04-04",33.8366,33.8366,33.2865,33.498,771000.0],["2012-04-05",33.3542,33.6504,33.3542,33.6165,319900.0],["2012-04-09",33.1087,33.2695,32.9564,33.1764,515300.0],["2012-04-10",33.0241,33.1426,32.4994,32.584,1057000.0],["2012-04-11",32.8718,32.9987,32.7025,32.9056,577300.0],["2012-04-12",32.9648,33.6673,32.8464,33.6335,604600.0],["2012-04-13",33.5065,33.6927,33.3711,33.3795,921000.0],["2012-04-16",33.5488,33.6081,33.278,33.5234,633400.0],["2012-04-17",33.8196,34.3359,33.7265,34.2005,781700.0],["2012-04-18",33.9297,34.1836,33.9297,34.1159,399500.0],["2012-04-19",33.862,34.0228,33.4303,33.625,684900.0],["2012-04-20",33.8196,34.0397,33.5657,33.625,710700.0],["2012-04-23",33.4134,33.4473,33.0156,33.2357,629300.0],["2012-04-24",33.4557,33.9804,33.3288,33.8366,660500.0],["2012-04-25",34.1497,34.6998,34.0397,34.5306,1292900.0],["2012-04-26",34.4375,34.6491,34.2513,34.6067,570800.0],["2012-04-27",34.7337,35.013,34.5052,34.9791,685000.0],["2012-04-30",34.8691,35.0214,34.4713,34.7506,988100.0],["2012-05-01",33.8535,34.4544,33.5065,34.3105,1696800.0],["2012-05-02",34.0397,34.1243,33.845,34.082,1467600.0],["2012-05-03",34.0735,34.1582,33.8535,33.9381,1030800.0],["2012-05-04",33.9381,33.9466,33.0156,33.1595,1690600.0],["2012-05-07",33.0241,33.3034,32.8971,33.1003,862700.0],["2012-05-08",32.9141,33.4811,32.8464,33.4388,1465600.0],["2012-05-09",33.1426,33.1849,32.3385,32.9225,1529600.0],["2012-05-10",33.2103,33.3965,33.0579,33.278,756000.0],["2012-05-11",33.151,33.5319,33.0241,33.2272,689600.0],["2012-05-14",32.9225,33.2357,32.7363,33.0749,872700.0],["2012-05-15",33.1003,33.2103,32.8464,32.9902,627200.0],["2012-05-16",33.0749,33.1002,32.6855,32.7279,618000.0],["2012-05-17",32.7702,32.8294,32.0508,32.0677,1037000.0],["2012-05-18",32.2454,32.2454,31.2637,31.5599,1173600.0],["2012-05-21",31.7038,32.3809,31.6276,32.3555,688000.0],["2012-05-22",32.4655,32.7279,31.9916,32.1693,1024200.0],["2012-05-23",31.9916,32.2539,31.5515,32.1777,1046700.0],["2012-05-24",32.2539,32.6178,31.9408,32.2539,606600.0],["2012-05-25",32.3555,32.6602,32.2455,32.6263,613500.0],["2012-05-29",33.0072,33.041,32.4994,32.5755,925400.0],["2012-05-30",32.3893,32.3893,31.5938,31.6276,1247900.0],["2012-05-31",31.5853,31.6699,31.1791,31.3145,2392300.0],["2012-06-01",30.8829,30.976,30.4597,30.6882,1340900.0],["2012-06-04",30.6628,30.7728,30.4343,30.6374,1344400.0],["2012-06-05",30.4512,31.069,30.3666,30.9252,859700.0],["2012-06-06",31.1029,31.5091,31.0775,31.3991,768500.0],["2012-06-07",31.7376,31.7376,31.1198,31.1791,1197800.0],["2012-06-08",31.0944,31.5176,31.0437,31.4922,697500.0],["2012-06-11",31.6953,31.7123,31.1537,31.196,559800.0],["2012-06-12",31.2468,31.6192,31.069,31.5853,629000.0],["2012-06-13",31.5261,31.9238,31.3229,31.4245,663200.0],["2012-06-14",31.5261,32.0085,31.4753,31.7123,845200.0],["2012-06-15",31.5091,32.0508,31.5007,31.9662,1386500.0],["2012-06-18",31.8138,32.2708,31.7715,32.1608,832700.0],["2012-06-19",32.4147,32.7025,32.2878,32.4655,763500.0],["2012-06-20",32.5078,32.5755,32.1354,32.4655,1119500.0],["2012-06-21",32.5671,32.5755,31.543,31.5599,1132300.0],["2012-06-22",31.7207,31.8308,31.4415,31.7207,922000.0],["2012-06-25",31.3737,31.4245,31.0183,31.0521,699000.0],["2012-06-26",31.1029,31.2468,30.8236,31.0013,1036000.0],["2012-06-27",31.1751,31.7006,31.0395,31.37,449600.0],["2012-06-28",31.0819,31.2683,30.7682,31.1412,612200.0],["2012-06-29",31.6752,32.1075,31.5989,32.0481,789800.0],["2012-07-02",32.2007,32.3109,31.9719,32.1329,792100.0],["2012-07-03",32.0227,32.1583,31.6837,31.9718,560900.0],["2012-07-05",31.9973,32.082,31.7091,31.8362,1113300.0],["2012-07-06",31.6667,31.7938,31.2938,31.3192,764900.0],["2012-07-09",31.3616,31.4379,30.9039,31.1073,965400.0],["2012-07-10",31.2344,31.3616,30.7004,30.8276,807900.0],["2012-07-11",30.7767,31.0819,30.7598,31.0056,803300.0],["2012-07-12",30.8276,30.8276,30.2173,30.5987,1002300.0],["2012-07-13",30.5563,31.031,30.5394,30.8445,801100.0],["2012-07-16",30.675,30.8106,30.2681,30.4461,981100.0],["2012-07-17",30.514,30.9717,30.2681,30.8869,570300.0],["2012-07-18",30.7004,31.4294,30.6581,31.0903,571400.0],["2012-07-19",31.0988,31.7176,30.9886,31.6159,754100.0],["2012-07-20",31.4718,31.6582,31.1582,31.1836,1085800.0],["2012-07-23",30.7259,30.7428,30.1919,30.6072,581800.0],["2012-07-24",30.5479,30.6072,29.963,30.141,912200.0],["2012-07-25",30.2512,30.5309,30.0732,30.3699,640000.0],["2012-07-26",30.7937,30.8954,30.4207,30.4885,1562600.0],["2012-07-27",30.7259,31.6498,30.7004,31.548,2036600.0],["2012-07-30",31.565,31.8871,31.1921,31.5735,1647700.0],["2012-07-31",31.565,31.8193,30.6072,30.8022,1974600.0],["2012-08-01",30.6835,30.8869,30.3444,30.6241,1290900.0],["2012-08-02",30.1919,30.2088,29.7003,30.141,2118900.0],["2012-08-03",30.7089,31.3955,30.5648,31.3192,1450800.0],["2012-08-06",31.4802,31.8617,31.226,31.8278,839100.0],["2012-08-07",31.9888,32.5143,31.6752,32.4041,846100.0],["2012-08-08",32.455,32.7856,32.4041,32.6669,875500.0],["2012-08-09",32.455,32.8364,32.455,32.6923,809000.0],["2012-08-10",32.6838,32.7771,32.5398,32.7432,492700.0],["2012-08-13",32.616,32.7008,32.3279,32.6415,462700.0],["2012-08-14",32.8788,32.8788,32.5143,32.6076,462700.0],["2012-08-15",32.6838,33.1755,32.5143,33.0992,525000.0],["2012-08-16",33.0059,33.2856,32.7686,33.1161,553900.0],["2012-08-17",33.2094,33.2094,32.8873,32.9551,907900.0],["2012-08-20",32.9042,33.0568,32.6754,32.7686,591000.0],["2012-08-21",32.3278,32.4635,31.9464,32.0905,1516200.0],["2012-08-22",32.1838,32.1922,31.5481,31.7345,1068300.0],["2012-08-23",31.6837,31.6837,31.0225,31.2344,979600.0],["2012-08-24",31.2599,31.404,31.0649,31.1073,658600.0],["2012-08-27",31.2514,31.2938,30.8784,31.0141,616400.0],["2012-08-28",30.9462,31.0395,30.7428,30.8276,597000.0],["2012-08-29",30.4207,30.9971,30.2088,30.9123,629200.0],["2012-08-30",30.4207,30.853,30.3614,30.6496,640700.0],["2012-08-31",30.7852,31.1073,30.6411,30.7428,747200.0],["2012-09-04",30.5394,31.0141,30.4038,30.8022,896800.0],["2012-09-05",30.8106,30.9547,30.5648,30.6835,798200.0],["2012-09-06",30.853,31.387,30.8276,31.2429,1001400.0],["2012-09-07",31.3022,31.7345,31.2853,31.6498,1170000.0],["2012-09-10",31.6074,31.7854,31.4887,31.5226,656000.0],["2012-09-11",31.5311,31.9125,31.4209,31.8447,1720200.0],["2012-09-12",31.8786,32.0651,31.7091,31.7515,793200.0],["2012-09-13",31.7769,32.0651,31.4463,31.8532,940400.0],["2012-09-14",31.8956,32.0227,31.7091,31.921,753700.0],["2012-09-17",31.8871,32.0142,31.5481,31.6752,673600.0],["2012-09-18",31.6837,31.6837,31.5057,31.6243,620100.0],["2012-09-19",31.6328,31.6582,31.3361,31.4124,584900.0],["2012-09-20",31.3022,31.4379,31.0988,31.1497,742400.0],["2012-09-21",31.1412,31.5819,31.0988,31.5226,1355200.0],["2012-09-24",31.4039,31.904,31.2938,31.8193,843000.0],["2012-09-25",31.9719,32.277,31.76,32.0142,969600.0],["2012-09-26",32.0694,32.1203,31.7384,31.9251,973300.0],["2012-09-27",31.9591,32.4599,31.8827,32.392,914700.0],["2012-09-28",32.3241,32.4514,31.9421,32.375,1159700.0],["2012-10-01",32.392,32.8419,32.1543,32.3156,1142500.0],["2012-10-02",32.4174,32.5617,32.1543,32.3071,560700.0],["2012-10-03",32.4004,32.5957,32.2052,32.4514,484700.0],["2012-10-04",32.2731,32.5278,31.976,32.5193,830600.0],["2012-10-05",32.723,32.8249,32.2137,32.2986,829500.0],["2012-10-08",32.2731,32.3495,32.1373,32.3241,458400.0],["2012-10-09",32.1713,32.3326,31.2206,31.263,836600.0],["2012-10-10",31.2545,31.4667,31.0508,31.1102,572600.0],["2012-10-11",31.3224,31.6874,31.28,31.5941,886100.0],["2012-10-12",31.628,32.01,31.3903,31.4158,651800.0],["2012-10-15",31.5177,31.8402,31.28,31.7978,625600.0],["2012-10-16",31.8317,32.0609,31.7723,31.9166,585900.0],["2012-10-17",31.8487,32.4089,31.6959,32.3665,914300.0],["2012-10-18",31.4752,32.0524,31.1611,32.0439,2092200.0],["2012-10-19",31.8911,31.8911,31.0423,31.3309,1387800.0],["2012-10-22",30.7877,31.2291,30.5245,30.915,1459000.0],["2012-10-23",30.5245,30.898,30.4142,30.7028,975000.0],["2012-10-24",30.915,31.4073,30.6943,31.1611,1352000.0],["2012-10-25",31.8063,32.1628,31.2036,31.6874,1713400.0],["2012-10-26",31.6789,32.0015,31.3139,31.5431,817800.0],["2012-10-31",31.5516,32.2562,31.1696,31.2715,891200.0],["2012-11-01",31.4837,32.5787,31.0593,32.5532,1023000.0],["2012-11-02",32.6806,32.6976,32.2222,32.2816,878300.0],["2012-11-05",32.1203,32.9946,32.1034,32.9692,797100.0],["2012-11-06",33.105,33.7671,32.9777,33.6653,1011200.0],["2012-11-07",33.4361,33.5379,32.4599,32.7909,719500.0],["2012-11-08",32.4514,33.0201,32.1967,32.2562,733900.0],["2012-11-09",32.358,33.088,32.3071,32.8334,1122900.0],["2012-11-12",32.9352,32.9692,32.5872,32.6466,465600.0],["2012-11-13",32.6466,32.8673,32.3495,32.375,543800.0],["2012-11-14",32.5363,32.6381,32.0609,32.2307,595000.0],["2012-11-15",32.3326,32.5872,32.2052,32.5278,602400.0],["2012-11-16",32.5193,32.6976,32.2816,32.6381,576600.0],["2012-11-19",33.0626,33.0965,32.757,33.0456,648100.0],["2012-11-20",32.7315,32.8928,32.3495,32.8758,821700.0],["2012-11-21",32.9437,32.9777,32.757,32.9352,420000.0],["2012-11-23",33.0371,33.3682,32.9098,33.3597,191300.0],["2012-11-26",33.3427,33.3427,33.0116,33.2917,326100.0],["2012-11-27",33.1729,33.2578,32.9437,32.9946,511200.0],["2012-11-28",32.9352,33.5124,32.8673,33.47,767200.0],["2012-11-29",33.5294,33.818,33.4191,33.6568,433800.0],["2012-11-30",33.7586,33.8605,33.5464,33.6992,718700.0],["2012-12-03",33.7756,33.8265,33.487,33.5549,817200.0],["2012-12-04",33.9114,33.9114,33.1559,33.2323,807000.0],["2012-12-05",33.3342,33.6483,33.0795,33.3427,487600.0],["2012-12-06",33.1474,33.4106,32.9777,33.2578,671400.0],["2012-12-07",33.3851,33.5634,33.2408,33.3427,338600.0],["2012-12-10",33.3342,33.7162,33.2493,33.6143,374100.0],["2012-12-11",33.7162,34.3358,33.6737,34.0897,1033300.0],["2012-12-12",34.1321,34.3528,33.869,33.9708,411400.0],["2012-12-13",33.8605,34.0982,33.453,33.6313,393200.0],["2012-12-14",33.5124,33.8859,33.5124,33.7077,611600.0],["2012-12-17",33.8435,34.2849,33.8435,34.2594,762200.0],["2012-12-18",34.3019,34.5735,34.1406,34.3783,812900.0],["2012-12-19",34.4207,34.6499,34.2764,34.2764,762500.0],["2012-12-20",34.1151,34.3358,33.9029,34.2934,735900.0],["2012-12-21",33.9793,34.3783,33.5888,34.2509,1464700.0],["2012-12-24",34.3273,34.4207,33.8011,34.0303,199100.0],["2012-12-26",34.264,34.3235,33.5585,33.618,499600.0],["2012-12-27",33.7455,33.7455,33.125,33.4735,526800.0],["2012-12-28",33.3375,33.703,33.1335,33.159,702200.0],["2012-12-31",33.2525,33.6945,32.9465,33.669,794600.0],["2013-01-02",34.1875,34.4595,33.9325,34.4425,856600.0],["2013-01-03",34.4255,34.5955,33.8305,34.349,525500.0],["2013-01-04",34.4595,34.723,34.264,34.6465,660400.0],["2013-01-07",34.587,34.7655,34.4085,34.7655,554100.0],["2013-01-08",34.57,34.723,34.23,34.366,698900.0],["2013-01-09",34.451,34.5105,34.2555,34.349,490300.0],["2013-01-10",34.4425,34.4425,34.128,34.281,525300.0],["2013-01-11",34.298,34.4595,33.8815,33.941,606800.0],["2013-01-14",33.992,34.1025,33.72,33.839,1060500.0],["2013-01-15",33.7625,33.771,33.5415,33.652,887000.0],["2013-01-16",33.4565,33.8475,33.4565,33.8475,705700.0],["2013-01-17",33.907,34.7655,33.873,34.5785,1107900.0],["2013-01-18",34.4935,34.8165,34.3745,34.723,986500.0],["2013-01-22",34.587,34.808,34.451,34.757,545800.0],["2013-01-23",34.7655,34.8335,34.638,34.7485,626000.0],["2013-01-24",34.8505,35.3945,34.7145,35.3095,856700.0],["2013-01-25",35.5135,36.083,35.3095,35.981,1009400.0],["2013-01-28",36.1,36.2105,35.709,35.8705,488800.0],["2013-01-29",35.7345,35.8875,35.692,35.811,508800.0],["2013-01-30",35.7855,35.8875,35.5645,35.6665,474700.0],["2013-01-31",35.7685,35.8535,35.352,35.4965,920700.0],["2013-02-01",35.7005,36.287,35.59,36.1,702900.0],["2013-02-04",35.8535,36.1255,35.5305,35.743,463500.0],["2013-02-05",35.862,36.0745,35.726,36.032,398500.0],["2013-02-06",35.8875,36.2955,35.658,36.2955,567300.0],["2013-02-07",36.304,36.423,35.828,36.1425,445700.0],["2013-02-08",36.2615,36.4485,36.202,36.44,624400.0],["2013-02-11",36.44,36.4655,36.27,36.4145,422300.0],["2013-02-12",36.3975,36.542,36.287,36.44,358000.0],["2013-02-13",36.457,36.882,36.2955,36.6185,851300.0],["2013-02-14",36.457,36.5505,36.2785,36.474,759900.0],["2013-02-15",36.321,36.4655,36.185,36.3805,712600.0],["2013-02-19",36.3635,36.984,36.3635,36.967,1226800.0],["2013-02-20",36.593,36.933,36.1,36.5505,920400.0],["2013-02-21",36.44,36.457,35.0885,35.114,1277200.0],["2013-02-22",35.2245,35.6155,35.182,35.5135,727900.0],["2013-02-25",35.7175,35.9895,34.723,34.7315,952600.0],["2013-02-26",34.757,35.148,34.6295,34.7485,724200.0],["2013-02-27",34.8505,35.2755,34.7485,35.1055,647600.0],["2013-02-28",35.1225,35.403,35.0545,35.2075,532400.0],["2013-03-01",35.08,35.301,34.7315,34.9865,1035200.0],["2013-03-04",34.961,35.114,34.7995,35.097,748100.0],["2013-03-05",35.233,35.947,35.233,35.709,888500.0],["2013-03-06",35.794,36.0575,35.7515,35.947,568000.0],["2013-03-07",36.1,36.202,35.828,36.1595,560900.0],["2013-03-08",36.3465,36.4315,36.134,36.3295,296300.0],["2013-03-11",36.355,37.086,36.083,36.4315,425500.0],["2013-03-12",36.3465,36.3805,36.1425,36.338,618800.0],["2013-03-13",36.338,36.372,36.0405,36.117,604800.0],["2013-03-14",36.253,36.253,35.9725,36.2275,607000.0],["2013-03-15",36.049,36.219,35.8025,35.981,961800.0],["2013-03-18",35.5985,35.981,35.3945,35.42,504400.0],["2013-03-19",35.505,35.743,35.2415,35.6325,653000.0],["2013-03-20",35.981,36.1595,35.8195,36.032,1049900.0],["2013-03-21",35.794,36.0235,35.335,35.335,888700.0],["2013-03-22",35.488,35.7345,35.386,35.709,540900.0],["2013-03-25",35.794,35.8535,35.2075,35.42,351800.0],["2013-03-26",35.5077,35.9333,35.4822,35.6694,633500.0],["2013-03-27",35.4311,35.6609,35.2608,35.5503,598800.0],["2013-03-28",35.6609,36.1802,35.4396,36.1291,668100.0],["2013-04-01",36.0781,36.1802,35.6694,35.8482,579700.0],["2013-04-02",36.1717,36.2824,35.3204,35.4311,883500.0],["2013-04-03",35.3545,35.4396,34.6564,34.7926,934100.0],["2013-04-04",34.8948,35.2523,34.7415,35.0991,577300.0],["2013-04-05",34.5798,34.733,34.3925,34.6734,563000.0],["2013-04-08",34.6309,35.0139,34.5968,35.0139,557100.0],["2013-04-09",35.1331,35.2268,34.8862,35.1587,494600.0],["2013-04-10",35.2183,35.7461,35.1416,35.6439,674700.0],["2013-04-11",35.729,36.0951,35.5758,35.9419,586700.0],["2013-04-12",35.9333,35.9844,35.6609,35.7886,680800.0],["2013-04-15",36.1802,36.1802,35.0565,35.065,682400.0],["2013-04-16",35.1927,35.9674,35.0054,35.9419,738400.0],["2013-04-17",35.5673,35.8312,35.2012,35.2693,712700.0],["2013-04-18",35.2182,35.2693,34.6564,34.7841,560200.0],["2013-04-19",35.2097,35.4055,34.7075,35.38,569000.0],["2013-04-22",35.3374,35.346,34.7586,34.9884,455400.0],["2013-04-23",35.0991,35.4566,34.9884,35.4566,488900.0],["2013-04-24",35.4992,35.712,35.4992,35.5503,550700.0],["2013-04-25",35.7461,35.9248,35.5758,35.678,427000.0],["2013-04-26",35.6694,35.7716,35.2693,35.4396,450200.0],["2013-04-29",35.5162,35.9674,35.2778,35.9248,494600.0],["2013-04-30",35.7971,36.0696,35.5077,36.0525,698700.0],["2013-05-01",35.9504,36.1462,35.5673,35.6013,656100.0],["2013-05-02",35.8482,35.9418,35.4907,35.8482,592000.0],["2013-05-03",36.1802,36.5037,35.9844,36.3164,611900.0],["2013-05-06",36.2824,36.6995,36.1887,36.6059,682100.0],["2013-05-07",36.5803,36.9464,36.4952,36.9379,603400.0],["2013-05-08",36.9379,37.636,36.7847,37.6274,917800.0],["2013-05-09",34.5202,36.3079,34.4776,36.1377,2811800.0],["2013-05-10",36.2398,36.6655,36.1377,36.2994,951100.0],["2013-05-13",36.1547,36.2909,35.695,35.7886,1034500.0],["2013-05-14",35.7546,36.4441,35.5758,36.4356,1104200.0],["2013-05-15",36.393,36.5122,36.1206,36.2058,975900.0],["2013-05-16",36.1802,36.1887,35.729,35.9078,1452600.0],["2013-05-17",36.1377,36.2058,35.8738,35.9929,998700.0],["2013-05-20",35.7461,36.2143,35.7035,35.9078,549000.0],["2013-05-21",35.9844,36.0781,35.7801,36.0185,905800.0],["2013-05-22",35.8993,36.2824,35.1502,35.3034,984600.0],["2013-05-23",35.2863,35.6439,35.1672,35.3374,901200.0],["2013-05-24",35.1076,35.1246,34.8096,35.031,1708900.0],["2013-05-28",35.2949,35.8737,35.1246,35.8482,897100.0],["2013-05-29",35.7375,35.8652,35.363,35.6269,1050000.0],["2013-05-30",35.5077,35.8823,35.5077,35.7546,602300.0],["2013-05-31",35.5503,36.1462,35.4907,35.5503,759600.0],["2013-06-03",35.6524,35.9589,35.4311,35.9504,874700.0],["2013-06-04",35.9674,36.1291,35.6354,35.678,895700.0],["2013-06-05",35.6269,35.729,35.2438,35.2693,886200.0],["2013-06-06",35.2438,35.363,34.6905,35.0139,852500.0],["2013-06-07",35.1502,35.4141,35.0395,35.2523,883300.0],["2013-06-10",35.2693,35.3119,35.014,35.2523,964900.0],["2013-06-11",34.9543,35.1757,34.7756,34.9033,622800.0],["2013-06-12",35.082,35.1757,34.75,34.8352,520700.0],["2013-06-13",35.38,35.4566,34.5713,35.2268,658900.0],["2013-06-14",35.1672,35.2778,34.8352,34.9118,427200.0],["2013-06-17",35.1161,35.4651,35.1161,35.397,1119900.0],["2013-06-18",35.4141,35.678,35.363,35.5673,507300.0],["2013-06-19",35.5247,35.5247,34.8948,35.0054,638600.0],["2013-06-20",34.5713,34.6308,34.2137,34.4265,1012100.0],["2013-06-21",34.6309,34.9629,34.2903,34.7926,1285800.0],["2013-06-24",34.6138,34.7245,33.9669,34.3755,1106100.0],["2013-06-25",34.5372,34.6053,34.1286,34.2563,900900.0],["2013-06-26",34.5829,34.7449,34.4805,34.5061,424600.0],["2013-06-27",34.617,35.2138,34.617,35.1541,690600.0],["2013-06-28",34.9665,35.2735,34.7875,34.9239,1224800.0],["2013-07-01",35.2309,35.5122,34.9324,35.0944,684100.0],["2013-07-02",35.0518,35.427,34.8557,35.0433,894500.0],["2013-07-03",34.9495,35.1712,34.8045,35.0774,809200.0],["2013-07-05",35.3928,35.6657,34.8472,35.6657,572500.0],["2013-07-08",35.7936,35.7936,35.4184,35.6401,491600.0],["2013-07-09",35.7936,35.8788,35.7168,35.7765,414900.0],["2013-07-10",35.6401,35.8533,35.5975,35.6998,699300.0],["2013-07-11",36.0494,36.2028,35.5889,35.9641,690200.0],["2013-07-12",35.9471,36.0579,35.6742,35.8021,861100.0],["2013-07-15",35.7765,35.9641,35.6486,35.8106,371200.0],["2013-07-16",35.913,36.0238,35.7083,35.8277,795500.0],["2013-07-17",35.9215,36.0238,35.7765,35.8959,421000.0],["2013-07-18",35.9044,36.2284,35.7765,36.1517,563300.0],["2013-07-19",36.1517,36.237,36.0067,36.1687,887200.0],["2013-07-22",36.237,36.416,36.0494,36.3819,948400.0],["2013-07-23",34.796,36.3734,34.796,36.237,643500.0],["2013-07-24",36.3222,36.4075,36.0153,36.0835,897400.0],["2013-07-25",35.9385,36.3478,35.768,35.8788,738300.0],["2013-07-26",35.7254,35.9897,35.3673,35.9385,787700.0],["2013-07-29",35.8106,36.1176,35.6486,35.8959,516500.0],["2013-07-30",35.8959,36.2369,35.8533,36.0238,622000.0],["2013-07-31",36.1346,36.6718,36.0238,36.561,1093600.0],["2013-08-01",36.1517,36.7485,35.8021,36.578,1561500.0],["2013-08-02",36.4416,36.6633,36.0323,36.6377,735500.0],["2013-08-05",36.5951,36.6633,36.3137,36.4075,391900.0],["2013-08-06",36.416,36.416,36.092,36.3052,952700.0],["2013-08-07",36.254,36.2881,36.075,36.1517,546800.0],["2013-08-08",36.254,36.4842,36.1261,36.4586,558300.0],["2013-08-09",36.254,36.5269,36.1346,36.2966,639900.0],["2013-08-12",36.1858,36.578,36.092,36.416,380200.0],["2013-08-13",36.3989,36.5695,36.1858,36.4245,446300.0],["2013-08-14",36.4501,36.5013,36.2796,36.416,519800.0],["2013-08-15",36.2455,36.3478,35.8106,35.9385,1112800.0],["2013-08-16",35.8362,35.9897,35.5548,35.7936,775500.0],["2013-08-19",35.785,35.947,35.5548,35.6316,588100.0],["2013-08-20",35.7595,35.768,35.4611,35.6998,549600.0],["2013-08-21",35.444,35.7339,35.2223,35.4611,702900.0],["2013-08-22",35.4866,36.0664,35.4525,36.0579,684100.0],["2013-08-23",36.0835,36.2625,35.8874,36.0409,673900.0],["2013-08-26",36.0238,36.2028,35.8703,35.8959,640800.0],["2013-08-27",35.6231,35.7339,35.444,35.6657,925100.0],["2013-08-28",35.7851,35.93,35.5719,35.9044,701800.0],["2013-08-29",35.6145,36.1176,35.5634,35.8533,565500.0],["2013-08-30",35.913,35.93,35.6913,35.8021,945500.0],["2013-09-03",36.1688,36.3052,35.6827,35.8106,1203000.0],["2013-09-04",35.7424,36.1687,35.7424,35.9812,477600.0],["2013-09-05",35.93,36.1943,35.8703,36.1773,439100.0],["2013-09-06",36.4075,36.6292,35.8874,36.5269,820300.0],["2013-09-09",36.5439,37.1066,36.5183,36.9191,1235500.0],["2013-09-10",37.0128,37.874,37.0043,37.8399,1571700.0],["2013-09-11",37.8058,38.684,37.8058,38.4964,1131400.0],["2013-09-12",38.2407,38.4027,37.9422,37.9678,709900.0],["2013-09-13",38.0701,38.0701,37.5926,37.6097,482900.0],["2013-09-16",38.1298,38.4197,37.9166,37.9763,805300.0],["2013-09-17",38.0275,38.1128,37.8996,37.9508,588800.0],["2013-09-18",37.8655,38.0104,37.5159,37.9508,770900.0],["2013-09-19",38.1213,38.3089,37.7546,37.7802,569800.0],["2013-09-20",37.857,37.874,37.4818,37.5841,963900.0],["2013-09-23",37.4221,37.7205,37.2345,37.6012,662000.0],["2013-09-24",37.6182,37.7717,37.3454,37.4477,642700.0],["2013-09-25",37.4588,37.5186,37.066,37.0831,865000.0],["2013-09-26",37.2624,37.2624,37.0404,37.1514,928400.0],["2013-09-27",37.0319,37.1599,36.9294,37.0489,761000.0],["2013-09-30",36.7842,37.1087,36.6989,37.066,783500.0],["2013-10-01",37.1514,37.3734,36.9892,37.2453,710100.0],["2013-10-02",36.9379,37.4588,36.7074,37.4417,630700.0],["2013-10-03",37.3563,37.4076,36.8696,36.9038,1009200.0],["2013-10-04",37.5186,38.2614,37.1258,37.9882,1424400.0],["2013-10-07",37.6979,38.0394,37.5015,37.5186,672800.0],["2013-10-08",37.5356,37.9028,37.1343,37.1685,1086600.0],["2013-10-09",37.2966,37.3905,37.066,37.1685,784200.0],["2013-10-10",37.4332,37.6637,37.1941,37.6466,495700.0],["2013-10-11",37.4161,38.0736,37.399,38.0565,437800.0],["2013-10-14",37.843,38.2187,37.604,38.1931,460800.0],["2013-10-15",38.1077,38.1077,37.6979,37.8174,718600.0],["2013-10-16",37.9797,38.3041,37.9113,37.9967,915100.0],["2013-10-17",37.843,38.8164,37.8345,38.7737,1303300.0],["2013-10-18",38.4493,39.2348,38.4493,39.0214,923200.0],["2013-10-21",38.9787,39.3629,38.7994,39.047,1267300.0],["2013-10-22",39.3117,39.3714,38.8506,38.8933,490300.0],["2013-10-23",38.8079,38.9018,38.6627,38.8164,528100.0],["2013-10-24",38.7994,38.8335,38.4151,38.4237,711200.0],["2013-10-25",38.5176,38.5176,38.27,38.4237,672800.0],["2013-10-28",38.3212,38.5774,38.2614,38.4066,1037000.0],["2013-10-29",38.4237,39.0726,38.1077,39.0299,1345700.0],["2013-10-30",39.158,40.1228,39.0299,39.9435,1027700.0],["2013-10-31",39.9691,40.3278,39.7471,40.2253,882000.0],["2013-11-01",40.3875,40.4985,39.9692,40.2595,784100.0],["2013-11-04",40.2765,40.5412,40.2338,40.5156,769200.0],["2013-11-05",40.3875,40.5071,40.1143,40.2509,552300.0],["2013-11-06",40.3021,40.5839,40.1485,40.4132,440900.0],["2013-11-07",40.6522,40.7205,40.2424,40.2595,682500.0],["2013-11-08",40.2253,40.8401,40.1826,40.823,801300.0],["2013-11-11",40.6864,40.9084,40.5071,40.6352,680500.0],["2013-11-12",40.4302,41.1219,40.4302,40.9852,761200.0],["2013-11-13",40.8999,41.0877,40.601,41.0706,772400.0],["2013-11-14",41.1987,41.5402,41.0535,41.4549,625500.0],["2013-11-15",41.4976,41.8135,41.2841,41.5146,658800.0],["2013-11-18",41.6,41.8135,41.2329,41.4036,533400.0],["2013-11-19",41.4634,41.7793,40.8572,41.1133,781900.0],["2013-11-20",41.1304,41.267,40.7462,40.8401,575400.0],["2013-11-21",41.1048,41.1304,40.7803,40.8657,887000.0],["2013-11-22",40.8401,40.9682,40.6864,40.8572,615200.0],["2013-11-25",41.0279,41.0962,40.7718,40.8486,434800.0],["2013-11-26",40.8828,41.0023,40.6437,40.7462,629600.0],["2013-11-27",40.9169,40.9938,40.6095,40.7205,352800.0],["2013-11-29",40.7035,40.8059,40.49,40.6095,255200.0],["2013-12-02",40.6095,40.6693,40.3705,40.4558,590100.0],["2013-12-03",40.3961,40.4046,40.1399,40.3192,765500.0],["2013-12-04",40.0972,40.6949,40.0118,40.3705,753100.0],["2013-12-05",40.3534,40.5412,39.9862,40.0802,803000.0],["2013-12-06",40.5583,41.0535,40.3363,40.8742,751600.0],["2013-12-09",40.8742,41.0279,40.5754,40.6181,602900.0],["2013-12-10",40.5498,41.1389,40.5071,41.045,707300.0],["2013-12-11",41.4122,43.5383,41.2926,41.4036,2004000.0],["2013-12-12",41.3865,41.4975,40.9255,41.1902,1286900.0],["2013-12-13",41.3353,41.5061,40.8145,40.8486,822400.0],["2013-12-16",40.9596,41.1816,40.5327,40.7035,871200.0],["2013-12-17",40.6778,40.823,40.2765,40.5242,677800.0],["2013-12-18",40.6181,41.1731,40.2167,41.1645,804800.0],["2013-12-19",40.9767,41.3865,40.6608,41.267,882900.0],["2013-12-20",41.378,41.5061,41.0023,41.3524,5960900.0],["2013-12-23",41.4378,41.8306,41.2414,41.7196,753800.0],["2013-12-24",41.8589,41.953,41.4998,41.6708,354600.0],["2013-12-26",41.6965,41.8589,41.4571,41.5084,464700.0],["2013-12-27",41.6366,41.6366,41.2604,41.3288,511800.0],["2013-12-30",41.4571,41.4656,41.3117,41.44,287500.0],["2013-12-31",41.5084,41.6281,41.3117,41.4485,434400.0],["2014-01-02",40.9869,41.3032,40.8501,41.004,1025400.0],["2014-01-03",41.2433,41.4058,41.0039,41.2006,623300.0],["2014-01-06",41.3117,41.4143,40.8159,40.9526,986700.0],["2014-01-07",41.0809,41.6708,41.0467,41.5853,2218300.0],["2014-01-08",41.6794,41.876,41.5255,41.6623,801600.0],["2014-01-09",41.611,41.8504,41.5255,41.8162,628000.0],["2014-01-10",41.7905,42.0043,41.6623,41.8504,2028500.0],["2014-01-13",41.8504,41.8931,41.2348,41.3032,729700.0],["2014-01-14",41.4485,41.7734,41.3203,41.6623,607600.0],["2014-01-15",41.7734,41.7905,41.2861,41.3032,957900.0],["2014-01-16",41.1579,41.363,41.0638,41.2604,1046200.0],["2014-01-17",41.3288,41.3288,40.9099,40.9526,1008000.0],["2014-01-21",41.3117,41.6537,41.004,41.0553,1012600.0],["2014-01-22",40.9783,41.3716,40.7133,40.8501,736400.0],["2014-01-23",40.5423,41.0724,40.1062,40.2088,1360800.0],["2014-01-24",39.978,40.1062,39.1829,39.1914,1520900.0],["2014-01-27",37.4473,39.4137,36.7548,39.2085,1145100.0],["2014-01-28",39.1145,39.7301,38.764,39.4907,1141200.0],["2014-01-29",39.2085,39.6702,39.0888,39.371,666200.0],["2014-01-30",39.5933,40.0207,39.4137,39.8412,809000.0],["2014-01-31",39.3539,39.5334,39.0717,39.4479,714600.0],["2014-02-03",39.4992,39.6189,38.3963,38.4305,1195000.0],["2014-02-04",38.6186,38.6357,38.1142,38.4049,1164100.0],["2014-02-05",38.2339,38.6101,38.0116,38.4562,592100.0],["2014-02-06",38.4818,38.8067,38.2168,38.7469,928100.0],["2014-02-07",38.858,39.0974,38.6614,38.9948,911300.0],["2014-02-10",39.0546,39.2427,38.7982,39.1829,1062100.0],["2014-02-11",39.0803,39.7044,38.8324,39.5676,818000.0],["2014-02-12",39.4992,39.8498,39.2171,39.3026,1014700.0],["2014-02-13",39.0204,39.713,38.7212,39.3197,1119700.0],["2014-02-14",39.3368,39.901,39.1658,39.5334,1679500.0],["2014-02-18",36.7633,39.2598,36.7633,39.0632,2367300.0],["2014-02-19",38.6186,38.9179,38.0885,38.2082,1305200.0],["2014-02-20",38.4562,38.9179,38.1313,38.8751,895700.0],["2014-02-21",38.858,39.123,38.4562,38.4733,2210400.0],["2014-02-24",38.6186,38.9179,38.4476,38.5673,1180400.0],["2014-02-25",38.5075,38.9093,38.4391,38.7212,1310400.0],["2014-02-26",38.7383,39.029,38.5417,38.6101,1131900.0],["2014-02-27",38.687,38.8665,38.6443,38.8067,1444500.0],["2014-02-28",38.9178,39.0546,38.4818,38.7982,1372700.0],["2014-03-03",38.7212,39.0033,38.3963,38.422,1135800.0],["2014-03-04",38.7212,39.5933,38.6785,39.4736,1061300.0],["2014-03-05",39.4479,39.5249,39.1658,39.4394,939200.0],["2014-03-06",39.4907,39.7557,39.1829,39.2342,976200.0],["2014-03-07",39.4052,40.0891,39.2171,40.0635,1210500.0],["2014-03-10",40.0721,40.2088,39.4992,39.7044,731900.0],["2014-03-11",39.7814,39.8583,39.4137,39.4992,420600.0],["2014-03-12",39.3539,39.6531,39.0803,39.1487,714700.0],["2014-03-13",39.2,39.3282,38.5673,38.7212,570100.0],["2014-03-14",38.7212,38.8324,38.2681,38.3536,936000.0],["2014-03-17",38.5759,39.0461,38.5759,38.952,815900.0],["2014-03-18",39.0375,39.2598,38.8067,39.2256,599500.0],["2014-03-19",39.1572,39.4821,38.9264,39.1401,472600.0],["2014-03-20",39.0375,39.1658,38.8153,39.1487,429800.0],["2014-03-21",39.5334,39.6275,38.9349,39.0974,1115600.0],["2014-03-24",39.1401,39.1401,38.4818,38.5844,1111500.0],["2014-03-25",38.7639,39.0803,38.5417,38.9435,1018300.0],["2014-03-26",39.0257,39.1627,38.7603,38.9315,1016400.0],["2014-03-27",39.0086,39.0086,38.649,38.7089,602100.0],["2014-03-28",38.8801,39.3767,38.786,38.9486,626100.0],["2014-03-31",39.0942,39.548,38.8801,39.4195,783400.0],["2014-04-01",39.5737,40.2586,39.3425,40.2415,1286500.0],["2014-04-02",40.3014,40.8494,40.036,40.798,1521900.0],["2014-04-03",40.7552,40.8837,40.3785,40.6354,1570800.0],["2014-04-04",40.8066,40.9864,40.0103,40.1131,922700.0],["2014-04-07",40.1473,40.3271,39.2654,39.4281,925200.0],["2014-04-08",39.274,39.8391,39.0599,39.4795,1390900.0],["2014-04-09",39.5309,39.7963,39.2826,39.6422,833400.0],["2014-04-10",39.7021,39.7021,38.5633,38.5805,972500.0],["2014-04-11",38.3236,38.6233,37.9554,38.101,1259800.0],["2014-04-14",38.375,38.5633,37.7243,38.1096,874700.0],["2014-04-15",38.1695,38.5376,37.5445,38.2294,757200.0],["2014-04-16",38.4178,38.4178,37.8527,38.2722,758500.0],["2014-04-17",38.2037,39.0257,38.0325,38.6918,873100.0],["2014-04-21",38.8031,38.9315,38.5034,38.7774,692400.0],["2014-04-22",38.9144,38.9144,38.2037,38.6147,1041900.0],["2014-04-23",38.5976,38.8973,38.375,38.5633,1078100.0],["2014-04-24",38.7945,38.7945,38.2294,38.2894,628200.0],["2014-04-25",38.1695,38.4263,37.8184,37.964,1111900.0],["2014-04-28",38.0154,38.3664,37.7756,38.1695,724700.0],["2014-04-29",38.3579,38.5548,38.1096,38.1267,550000.0],["2014-04-30",37.9554,38.2209,37.827,38.2123,684900.0],["2014-05-01",38.2979,38.7003,38.0667,38.512,801600.0],["2014-05-02",38.5291,39.1541,38.4264,38.7089,1529200.0],["2014-05-05",38.512,39.1455,38.2465,38.9315,1828000.0],["2014-05-06",39.4195,39.7877,38.8202,38.8716,2084200.0],["2014-05-07",38.9743,39.2397,38.7003,39.137,1872700.0],["2014-05-08",39.0,39.5908,38.9829,39.1028,1175900.0],["2014-05-09",38.9058,39.6079,38.8202,39.5137,949800.0],["2014-05-12",39.6336,40.0703,39.5223,39.762,729000.0],["2014-05-13",39.7706,39.9418,39.6507,39.8819,739600.0],["2014-05-14",39.8477,39.9504,39.3682,39.5223,797100.0],["2014-05-15",39.4024,39.5737,39.0171,39.351,675100.0],["2014-05-16",39.6678,39.7278,39.2654,39.7192,834200.0],["2014-05-19",39.6422,40.0788,39.548,39.959,585400.0],["2014-05-20",39.8733,39.899,39.2312,39.6935,689100.0],["2014-05-21",39.8134,40.1559,39.5994,40.0446,400900.0],["2014-05-22",39.9504,40.3442,39.7963,40.1473,808400.0],["2014-05-23",40.0788,40.2586,39.822,40.1559,465300.0],["2014-05-27",40.387,40.447,40.0874,40.3271,569600.0],["2014-05-28",40.31,40.5412,40.0874,40.447,594800.0],["2014-05-29",40.584,40.6011,40.2586,40.5069,551600.0],["2014-05-30",40.4042,40.661,40.3871,40.4898,587000.0],["2014-06-02",40.5754,40.7381,40.3357,40.5412,563100.0],["2014-06-03",40.3528,40.8665,40.3014,40.8323,755900.0],["2014-06-04",40.7295,40.9008,40.6268,40.8837,468000.0],["2014-06-05",40.9607,41.1748,40.7038,41.0121,622900.0],["2014-06-06",41.0977,41.3717,40.9778,41.3203,934300.0],["2014-06-09",41.2946,41.4231,41.1491,41.2775,720300.0],["2014-06-10",41.1833,41.2005,41.0549,41.1748,408800.0],["2014-06-11",41.072,41.1833,41.0206,41.132,708800.0],["2014-06-12",41.0292,41.0806,40.4812,40.9693,1086100.0],["2014-06-13",41.0292,41.0463,40.7295,40.9265,777100.0],["2014-06-16",40.9265,41.1919,40.8237,40.9864,1553900.0],["2014-06-17",40.9008,41.132,40.7809,40.8323,602100.0],["2014-06-18",40.7895,40.9521,40.661,40.935,803700.0],["2014-06-19",41.0206,41.0549,40.8151,40.9008,385200.0],["2014-06-20",41.0378,41.0378,40.7467,40.858,959400.0],["2014-06-23",40.7638,40.9436,40.5669,40.7124,802200.0],["2014-06-24",40.7638,41.1148,40.7124,40.721,522600.0],["2014-06-25",40.6575,41.1977,40.5289,41.172,467400.0],["2014-06-26",41.1548,41.2577,40.9147,41.1119,352300.0],["2014-06-27",40.9576,41.1805,40.6146,40.7004,836500.0],["2014-06-30",40.7604,40.8719,40.4861,40.5975,669300.0],["2014-07-01",40.7604,41.009,40.5289,40.7347,928200.0],["2014-07-02",40.6232,40.7861,40.5289,40.7861,479100.0],["2014-07-03",40.8205,41.1034,40.7347,41.0091,1181200.0],["2014-07-07",41.0176,41.1034,40.5289,40.9919,657800.0],["2014-07-08",40.889,40.9062,40.5461,40.7175,759300.0],["2014-07-09",40.8204,40.9662,40.6146,40.7947,480100.0],["2014-07-10",40.4689,40.8719,40.3917,40.7261,549900.0],["2014-07-11",40.7261,40.7604,40.4775,40.6918,350100.0],["2014-07-14",40.8376,41.0519,40.4946,40.649,314400.0],["2014-07-15",40.5118,40.7004,40.186,40.3232,521200.0],["2014-07-16",40.4775,40.7433,40.4174,40.5718,757600.0],["2014-07-17",40.3489,40.5546,39.6201,39.6715,1057700.0],["2014-07-18",39.8001,40.0145,39.5601,39.9716,471600.0],["2014-07-21",39.7573,39.8945,39.5086,39.8173,402200.0],["2014-07-22",40.0316,40.4174,40.0316,40.2545,479400.0],["2014-07-23",40.1688,40.3489,40.0574,40.1345,314400.0],["2014-07-24",40.1688,40.2889,40.0316,40.2031,241200.0],["2014-07-25",40.1002,40.1774,39.9802,40.1517,350700.0],["2014-07-28",40.2031,40.5289,39.843,40.4603,535100.0],["2014-07-29",40.6061,40.649,40.306,40.4775,694700.0],["2014-07-30",40.5461,40.829,40.4517,40.6747,829000.0],["2014-07-31",39.8687,40.5804,39.6801,39.8001,1046300.0],["2014-08-01",39.6544,40.1088,39.5172,39.843,652700.0],["2014-08-04",39.843,40.1602,39.5086,40.1431,661500.0],["2014-08-05",40.1688,40.6832,39.7573,39.7916,1349000.0],["2014-08-06",39.6887,40.3317,39.5258,40.1517,397000.0],["2014-08-07",40.246,40.5546,39.2857,39.3286,765600.0],["2014-08-08",39.5343,39.6629,39.2,39.6458,579900.0],["2014-08-11",39.7487,40.3146,39.5,39.9202,522700.0],["2014-08-12",39.8516,40.1345,39.8516,39.9802,389800.0],["2014-08-13",39.3371,40.4946,39.3371,40.4603,287700.0],["2014-08-14",40.5375,40.8805,40.4346,40.8547,398200.0],["2014-08-15",40.949,41.0348,40.2974,40.5889,744300.0],["2014-08-18",40.7776,41.0348,40.5546,40.7947,556400.0],["2014-08-19",40.8547,40.9919,40.709,40.9233,465800.0],["2014-08-20",40.7261,40.9147,40.5889,40.769,457100.0],["2014-08-21",40.8119,41.0262,40.6747,40.9919,500900.0],["2014-08-22",40.8804,41.352,40.8119,41.1462,657600.0],["2014-08-25",41.3606,41.6178,41.2062,41.4034,665900.0],["2014-08-26",41.4978,41.5749,41.3434,41.4978,370800.0],["2014-08-27",41.5321,41.5406,41.1205,41.2063,394800.0],["2014-08-28",41.0262,41.1548,40.4775,40.8033,469500.0],["2014-08-29",40.8633,40.9233,40.4603,40.9062,426700.0],["2014-09-02",41.0776,41.1634,40.8976,40.9662,398600.0],["2014-09-03",41.1119,41.2405,40.829,40.9576,347700.0],["2014-09-04",41.0262,41.3006,40.7261,40.829,516400.0],["2014-09-05",41.0605,41.0605,40.4174,40.769,673700.0],["2014-09-08",40.6061,41.1205,40.4775,40.8376,738300.0],["2014-09-09",40.829,40.829,40.3832,40.4517,807900.0],["2014-09-10",40.5804,40.5975,40.3146,40.5546,671800.0],["2014-09-11",40.7175,40.7175,40.2117,40.4089,729100.0],["2014-09-12",40.3231,40.4003,39.9888,40.0831,480900.0],["2014-09-15",40.1431,40.1431,39.843,39.9802,382700.0],["2014-09-16",39.8258,40.0659,39.6887,39.9287,419800.0],["2014-09-17",40.0402,40.1431,39.7744,39.9287,455000.0],["2014-09-18",39.9459,40.1088,39.8773,40.0402,415400.0],["2014-09-19",40.2631,40.2717,39.903,39.9545,691900.0],["2014-09-22",39.9202,40.0316,39.4229,39.4743,849000.0],["2014-09-23",39.2343,39.5772,39.1056,39.2514,462200.0],["2014-09-24",39.2823,39.7116,39.2136,39.6859,402300.0],["2014-09-25",39.5055,39.6687,38.9646,38.9646,520900.0],["2014-09-26",39.0677,39.248,38.8101,39.248,606700.0],["2014-09-29",38.9474,39.4283,38.7414,39.4111,484700.0],["2014-09-30",39.4111,39.5485,39.0762,39.1535,744400.0],["2014-10-01",39.1535,39.2136,38.6984,38.9045,1022500.0],["2014-10-02",38.9045,39.1879,38.6985,39.0247,498900.0],["2014-10-03",39.2136,39.7116,39.1192,39.6515,774400.0],["2014-10-06",39.7975,39.9864,39.3596,39.5056,773000.0],["2014-10-07",39.3338,39.4111,38.8702,38.8788,786100.0],["2014-10-08",38.8358,39.3167,38.7671,39.2823,567500.0],["2014-10-09",39.1449,39.5056,38.6727,38.6727,591700.0],["2014-10-10",38.7585,39.0076,38.5611,38.5782,854200.0],["2014-10-13",38.6298,38.7671,38.2262,38.2262,654900.0],["2014-10-14",38.3722,38.6641,38.209,38.5439,973700.0],["2014-10-15",38.2434,39.5485,37.96,39.2566,1871900.0],["2014-10-16",38.6813,38.9217,38.1747,38.458,1567600.0],["2014-10-17",38.7843,39.2566,38.458,38.8959,1226500.0],["2014-10-20",38.063,38.561,37.6337,38.4323,1238100.0],["2014-10-21",38.5954,39.454,38.3979,39.4454,880600.0],["2014-10-22",39.5828,39.643,39.0505,39.0848,601300.0],["2014-10-23",39.3939,39.7717,39.2823,39.4454,743900.0],["2014-10-24",39.4369,39.7889,39.4197,39.6172,1001500.0],["2014-10-27",39.5485,40.1667,39.497,40.1238,743800.0],["2014-10-28",40.1667,40.9051,40.0121,40.8536,1181500.0],["2014-10-29",40.9996,42.4249,40.7935,42.3476,1899400.0],["2014-10-30",42.2446,43.335,41.7466,43.0088,1799200.0],["2014-10-31",43.378,43.7386,43.2062,43.5926,1468100.0],["2014-11-03",43.4553,43.7386,43.2835,43.5411,1032500.0],["2014-11-04",43.5325,43.7815,43.4037,43.5926,961300.0],["2014-11-05",43.876,44.3654,43.6613,44.3225,884700.0],["2014-11-06",44.3225,44.8291,44.1679,44.7604,915500.0],["2014-11-07",44.6659,44.7003,43.9447,44.0048,1154100.0],["2014-11-10",43.876,44.3397,43.876,44.0477,622800.0],["2014-11-11",44.082,44.5114,43.9876,44.3568,881100.0],["2014-11-12",44.3139,44.7174,44.2452,44.6058,647900.0],["2014-11-13",44.7432,44.7432,44.4255,44.5285,868400.0],["2014-11-14",44.4684,44.8033,44.3311,44.7947,709400.0],["2014-11-17",44.7947,45.2412,44.623,45.1725,781800.0],["2014-11-18",45.2326,45.7907,45.0437,45.6018,737300.0],["2014-11-19",45.5246,45.765,45.3442,45.722,569700.0],["2014-11-20",45.4301,46.0912,45.4301,45.9453,808500.0],["2014-11-21",46.4175,46.4948,45.5761,46.2802,998200.0],["2014-11-24",46.4433,46.7953,46.3574,46.7781,536700.0],["2014-11-25",46.9069,46.9928,46.4519,46.7352,939200.0],["2014-11-26",46.6923,46.9842,46.6236,46.8125,546700.0],["2014-11-28",47.1473,47.5423,46.7953,47.2075,316000.0],["2014-12-01",46.0397,47.2933,46.014,47.0014,1170000.0],["2014-12-02",47.1216,47.6969,47.0873,47.4651,616200.0],["2014-12-03",47.4135,47.9888,47.362,47.7828,681100.0],["2014-12-04",47.7828,48.006,47.5853,47.7484,915800.0],["2014-12-05",47.7484,48.2979,47.7055,48.109,861100.0],["2014-12-08",48.0318,48.1691,47.405,47.7828,1106100.0],["2014-12-09",47.6883,47.7055,46.9413,47.4822,774500.0],["2014-12-10",47.1645,47.4393,46.3403,46.4519,836800.0],["2014-12-11",46.7696,47.3534,46.6665,46.7524,647100.0],["2014-12-12",46.3574,47.0357,46.3574,46.5463,1007200.0],["2014-12-15",46.5635,46.7524,45.8251,45.8594,933500.0],["2014-12-16",45.6705,46.366,45.4902,45.5074,648200.0],["2014-12-17",45.5074,45.8766,44.9664,45.6705,1190400.0],["2014-12-18",46.4089,46.469,45.7736,46.4519,807800.0],["2014-12-19",46.5463,47.0443,46.0998,46.1084,1333900.0],["2014-12-22",46.2029,46.6408,46.1084,46.4433,588700.0],["2014-12-23",46.7407,46.8439,46.096,46.4227,504800.0],["2014-12-24",46.4055,46.543,46.2163,46.2163,369200.0],["2014-12-26",46.2077,46.7493,46.2077,46.2851,297400.0],["2014-12-29",46.2765,46.4398,46.1132,46.1905,391100.0],["2014-12-30",46.0358,46.3969,45.8123,45.8553,549300.0],["2014-12-31",46.0358,46.586,45.7521,45.7951,760300.0],["2015-01-02",44.8151,45.6661,44.6001,44.6431,1825800.0],["2015-01-05",44.6517,44.8322,44.0929,44.3336,1469800.0],["2015-01-06",44.3508,44.7893,43.7748,43.7834,1988400.0],["2015-01-07",44.1617,45.1589,43.7834,44.9182,959800.0],["2015-01-08",45.1675,46.2593,45.1675,46.0272,1409500.0],["2015-01-09",46.2077,46.2593,45.2449,45.3566,796400.0],["2015-01-12",45.4512,45.7693,44.8666,44.9268,713000.0],["2015-01-13",45.3395,45.7005,44.4798,44.7893,765600.0],["2015-01-14",44.368,44.6689,43.7834,44.1359,807600.0],["2015-01-15",44.0585,44.0671,43.431,43.4911,938800.0],["2015-01-16",43.3708,43.835,43.3708,43.6373,901700.0],["2015-01-20",43.8264,43.8694,42.855,43.2418,1134900.0],["2015-01-21",42.9582,43.3278,42.769,43.1043,1072000.0],["2015-01-22",42.9839,43.792,42.7346,43.7405,1410500.0],["2015-01-23",43.6459,44.0413,43.4052,43.7491,1007300.0],["2015-01-26",43.5857,43.7748,43.1903,43.6287,614900.0],["2015-01-27",43.1989,43.6029,42.9238,43.4052,483500.0],["2015-01-28",43.4224,43.749,42.9753,42.9753,612500.0],["2015-01-29",43.0871,43.6717,42.683,43.6115,817000.0],["2015-01-30",43.0871,43.4138,42.8378,43.0097,1366300.0],["2015-02-02",43.1559,43.6201,42.4853,43.4138,817500.0],["2015-02-03",43.4911,43.9124,43.2848,43.5857,755500.0],["2015-02-04",43.4739,43.964,43.3106,43.5599,627100.0],["2015-02-05",43.749,44.1359,43.6201,43.6631,879800.0],["2015-02-06",43.6029,43.8608,43.2762,43.4396,528800.0],["2015-02-09",43.1559,43.3364,42.8292,42.9925,627200.0],["2015-02-10",43.1387,43.8866,42.9753,43.8436,1910900.0],["2015-02-11",43.9296,44.3422,43.7061,44.325,1372200.0],["2015-02-12",44.5142,45.0901,44.1875,45.0644,812500.0],["2015-02-13",45.2449,45.5372,44.9354,45.3395,969200.0],["2015-02-17",45.2191,45.563,44.7721,45.2621,1465500.0],["2015-02-18",44.7033,46.1819,44.3336,46.0444,2209000.0],["2015-02-19",45.563,45.7693,45.0472,45.1933,1137000.0],["2015-02-20",45.0386,45.3481,44.8408,45.1589,1328500.0],["2015-02-23",45.1933,45.3137,44.6345,44.7033,1192400.0],["2015-02-24",44.8151,45.2621,44.5314,45.1933,1115200.0],["2015-02-25",45.2879,45.8381,45.0214,45.7607,795600.0],["2015-02-26",45.6575,46.2937,45.6575,46.1132,1052700.0],["2015-02-27",45.9412,46.1819,45.5544,45.5716,862100.0],["2015-03-02",45.5458,46.0616,45.5458,45.924,1205200.0],["2015-03-03",45.7091,45.8381,45.2191,45.6318,836600.0],["2015-03-04",45.3051,45.5716,44.7807,44.9612,1089900.0],["2015-03-05",45.0214,45.3825,45.0214,45.2535,757700.0],["2015-03-06",45.0644,45.2191,44.0929,44.3594,890400.0],["2015-03-09",44.5142,44.6431,44.2907,44.5829,766800.0],["2015-03-10",44.0499,44.2563,43.7233,43.964,1117600.0],["2015-03-11",43.835,44.2305,43.8178,43.921,990500.0],["2015-03-12",44.1961,44.5829,43.964,44.1015,897800.0],["2015-03-13",44.1101,44.1875,43.0011,43.4482,1032200.0],["2015-03-16",43.792,43.8952,43.6029,43.792,1423300.0],["2015-03-17",43.4997,44.0585,43.302,43.9554,1170100.0],["2015-03-18",43.9382,44.987,43.6373,44.7721,1126500.0],["2015-03-19",44.7463,44.8924,44.4282,44.6517,694700.0],["2015-03-20",44.858,45.0214,44.1875,44.5314,1391400.0],["2015-03-23",44.4798,44.901,44.325,44.6345,854300.0],["2015-03-24",44.5486,44.8666,44.3594,44.5142,500900.0],["2015-03-25",44.4901,44.8,43.5431,43.6378,631700.0],["2015-03-26",43.4312,43.7325,43.216,43.4914,556200.0],["2015-03-27",43.4398,43.7755,43.2934,43.7239,414100.0],["2015-03-30",43.9047,44.1629,43.8014,44.1457,566400.0],["2015-03-31",43.9735,44.2576,43.7928,43.81,701900.0],["2015-04-01",43.7411,43.7411,42.9663,43.2676,883100.0],["2015-04-02",43.1815,43.6636,43.018,43.2418,457600.0],["2015-04-06",43.0094,43.7067,42.8802,43.6981,894700.0],["2015-04-07",43.7497,44.1457,43.5775,43.5862,482900.0],["2015-04-08",43.6464,44.5934,43.5517,43.6981,541100.0],["2015-04-09",43.7239,44.2318,43.6464,44.2232,549800.0],["2015-04-10",44.2146,44.5848,44.1199,44.5073,562800.0],["2015-04-13",44.4298,44.602,44.1371,44.1974,623900.0],["2015-04-14",44.1285,44.3437,43.81,44.1457,619300.0],["2015-04-15",44.3609,44.3868,43.9219,43.9649,412900.0],["2015-04-16",43.8789,43.9047,43.6378,43.8014,458900.0],["2015-04-17",43.4656,43.5259,43.0696,43.3537,554000.0],["2015-04-20",43.6722,44.5331,43.6722,44.3954,611900.0],["2015-04-21",44.5589,44.9291,44.3093,44.645,893400.0],["2015-04-22",44.6794,45.2821,44.4987,45.0496,956100.0],["2015-04-23",44.9635,45.2218,44.5245,44.8688,573300.0],["2015-04-24",44.9894,45.2821,44.5503,45.1271,486700.0],["2015-04-27",45.1615,45.3768,43.853,43.9907,779500.0],["2015-04-28",44.0338,44.3695,43.457,44.3179,422300.0],["2015-04-29",43.9563,44.3265,43.7755,43.896,467500.0],["2015-04-30",43.8702,44.1199,43.4054,43.9047,943400.0],["2015-05-01",44.051,44.4556,43.8272,44.2748,762000.0],["2015-05-04",44.5331,45.2993,44.3868,45.2562,1188700.0],["2015-05-05",45.3595,45.592,44.8086,44.8774,1296500.0],["2015-05-06",44.8172,45.196,43.4656,43.81,1401400.0],["2015-05-07",44.0252,44.2834,43.5861,43.6894,991300.0],["2015-05-08",43.9821,44.3179,43.6894,43.9994,1069100.0],["2015-05-11",43.9219,43.9735,43.5173,43.5259,510000.0],["2015-05-12",43.216,43.5603,42.9491,43.4656,725000.0],["2015-05-13",43.655,43.8616,43.4226,43.7583,1134500.0],["2015-05-14",44.051,44.4901,43.8358,44.4384,590200.0],["2015-05-15",44.6192,44.7655,44.3351,44.7569,735500.0],["2015-05-18",44.5675,45.3079,44.5503,45.239,852100.0],["2015-05-19",45.3854,45.3854,44.8602,45.3165,713900.0],["2015-05-20",45.3251,45.5489,45.1615,45.2907,505600.0],["2015-05-21",45.1788,45.3165,44.7828,45.0841,810100.0],["2015-05-22",44.9722,45.0152,44.6192,44.645,656600.0],["2015-05-26",44.6708,44.7569,43.9047,44.051,894600.0],["2015-05-27",44.0682,44.6881,43.9305,44.6536,432000.0],["2015-05-28",44.6192,44.9291,44.3265,44.8947,662400.0],["2015-05-29",44.7914,44.8775,44.2921,44.8,788900.0],["2015-06-01",45.0152,45.3596,44.6795,45.0324,835000.0],["2015-06-02",44.7569,45.2562,44.4384,45.0496,392200.0],["2015-06-03",45.2562,45.437,44.8516,45.394,680300.0],["2015-06-04",45.1788,45.2046,44.602,44.7053,682800.0],["2015-06-05",44.5934,45.0496,44.1113,44.998,583700.0],["2015-06-08",45.041,45.2649,44.7311,44.7914,521800.0],["2015-06-09",44.8688,44.9291,44.5761,44.6622,320200.0],["2015-06-10",44.6967,45.2821,44.6622,45.239,462600.0],["2015-06-11",45.4026,45.5059,45.0496,45.4112,527400.0],["2015-06-12",45.1788,45.2648,44.8258,44.8602,395000.0],["2015-06-15",44.5331,44.6622,44.2318,44.5245,428100.0],["2015-06-16",44.5245,44.9291,44.3437,44.7225,557100.0],["2015-06-17",44.8344,45.4973,44.7483,45.3079,527200.0],["2015-06-18",45.4887,46.1688,45.4198,45.7814,666800.0],["2015-06-19",45.635,45.8933,45.5231,45.6695,1011300.0],["2015-06-22",45.9191,46.2463,45.6781,45.9794,1340800.0],["2015-06-23",45.9363,46.0569,45.4542,45.7125,874800.0],["2015-06-24",45.6289,45.7065,44.9737,45.0082,479500.0],["2015-06-25",45.0341,45.1289,44.7582,45.1116,574500.0],["2015-06-26",45.241,45.3789,44.991,45.1116,1400000.0],["2015-06-29",44.8185,45.1116,44.2151,44.2496,581900.0],["2015-06-30",44.6634,44.9565,44.3358,44.4392,663800.0],["2015-07-01",44.7582,44.7927,44.353,44.603,591800.0],["2015-07-02",44.8099,44.853,44.1289,44.3013,476600.0],["2015-07-06",44.1892,44.6806,43.9996,44.6806,1026100.0],["2015-07-07",44.7754,45.0341,44.2754,44.9823,674500.0],["2015-07-08",44.8013,44.991,44.0772,44.172,511700.0],["2015-07-09",44.6289,44.8961,43.7065,43.8358,686200.0],["2015-07-10",44.3013,44.5168,43.9996,44.3444,665200.0],["2015-07-13",44.5513,45.103,44.3789,45.0082,738000.0],["2015-07-14",45.1289,45.3616,44.9565,45.2323,457200.0],["2015-07-15",45.2323,45.5685,44.9823,45.1203,665100.0],["2015-07-16",45.4134,45.4306,45.0168,45.2496,394400.0],["2015-07-17",45.1548,45.3358,45.0341,45.3186,343300.0],["2015-07-20",45.4737,45.5341,45.103,45.2496,442200.0],["2015-07-21",45.1806,45.3185,44.5858,44.9392,609200.0],["2015-07-22",44.922,45.4048,44.8013,45.3186,386200.0],["2015-07-23",45.2841,45.5944,45.0082,45.4479,594600.0],["2015-07-24",45.4565,45.5168,44.6548,44.8013,431300.0],["2015-07-27",44.6548,44.853,44.3789,44.4823,561900.0],["2015-07-28",44.7668,45.3358,44.4737,45.3272,605000.0],["2015-07-29",45.3272,46.3616,45.3013,46.3271,1362400.0],["2015-07-30",46.4996,48.5944,46.4565,48.3271,1948400.0],["2015-07-31",48.3185,49.2582,48.0513,49.0599,1445900.0],["2015-08-03",48.8789,49.0513,47.6547,48.2323,918800.0],["2015-08-04",48.2409,48.6375,47.9564,48.172,664400.0],["2015-08-05",48.7064,48.9047,48.3013,48.6547,955400.0],["2015-08-06",48.784,48.8702,47.8271,48.0427,546200.0],["2015-08-07",48.0599,48.2409,47.7926,48.0858,1107500.0],["2015-08-10",48.4737,48.6547,48.2926,48.4478,485700.0],["2015-08-11",48.2409,48.4564,47.8185,48.2495,881900.0],["2015-08-12",47.8358,49.4392,47.603,49.3875,1338000.0],["2015-08-13",49.3444,49.5771,49.0685,49.1547,958800.0],["2015-08-14",49.1116,49.3875,48.8185,48.9564,565200.0],["2015-08-17",48.8013,49.2065,48.5599,48.9133,716600.0],["2015-08-18",49.0944,49.6633,49.0685,49.3013,956200.0],["2015-08-19",49.0771,49.1719,48.4306,48.922,403600.0],["2015-08-20",48.4478,48.5685,47.8358,47.8358,588000.0],["2015-08-21",47.534,47.7409,46.2151,46.2323,1105400.0],["2015-08-24",44.2582,46.4909,43.1979,44.4392,1333400.0],["2015-08-25",45.4392,45.5427,44.0168,44.0168,951400.0],["2015-08-26",45.103,45.672,44.0513,45.3875,1236900.0],["2015-08-27",46.0168,46.2409,45.1289,45.9134,909000.0],["2015-08-28",45.5082,46.1634,45.4823,45.9134,637800.0],["2015-08-31",45.6375,46.0685,45.0513,45.1806,649200.0],["2015-09-01",44.172,44.422,43.5341,43.741,1020800.0],["2015-09-02",44.4565,44.6806,44.0513,44.6116,674900.0],["2015-09-03",44.8099,44.9737,44.3185,44.5427,734500.0],["2015-09-04",43.9479,44.4392,43.8703,44.1375,653800.0],["2015-09-08",44.8013,45.2237,44.1203,45.1806,637500.0],["2015-09-09",45.5513,45.6289,44.491,44.5686,604300.0],["2015-09-10",44.5685,45.2668,44.2841,45.0772,711600.0],["2015-09-11",44.9048,45.5168,44.7496,45.3358,556600.0],["2015-09-14",45.7841,46.422,45.7841,46.2237,1293200.0],["2015-09-15",46.3789,47.172,46.0168,46.853,887800.0],["2015-09-16",45.3875,46.2237,44.9996,45.7496,5111300.0],["2015-09-17",45.8272,46.8616,45.4823,46.1634,1945900.0],["2015-09-18",45.7582,46.5082,45.5082,45.5685,2258500.0],["2015-09-21",45.9392,46.3789,45.3444,45.7841,1184500.0],["2015-09-22",45.1289,45.8271,44.6806,45.2668,1267200.0],["2015-09-23",45.2262,45.8823,45.045,45.7269,1047700.0],["2015-09-24",45.468,45.8651,44.9845,45.4075,1397100.0],["2015-09-25",45.7787,45.8305,44.4925,44.8205,1607600.0],["2015-09-28",44.7169,44.8032,43.3012,43.5602,1300300.0],["2015-09-29",43.5688,44.2076,43.2407,43.6119,1073500.0],["2015-09-30",44.2076,44.3285,43.4393,43.6551,1558100.0],["2015-10-01",43.8105,43.8796,42.93,43.4652,1378600.0],["2015-10-02",42.8695,44.0867,42.7142,44.0004,1791800.0],["2015-10-05",44.4148,45.2694,44.268,45.1658,2245000.0],["2015-10-06",44.95,45.5802,44.5615,45.4939,1909400.0],["2015-10-07",45.7874,47.1427,45.5198,47.0305,2351200.0],["2015-10-08",46.7974,47.6693,45.8046,47.6088,1853200.0],["2015-10-09",47.7124,48.7915,47.6693,48.7829,2022400.0],["2015-10-12",48.7052,48.9987,48.5066,48.9038,1355300.0],["2015-10-13",48.6793,49.1627,47.4966,48.921,1002500.0],["2015-10-14",48.9901,49.1368,48.2822,48.3685,1215100.0],["2015-10-15",48.593,48.7311,47.7642,48.1268,1319900.0],["2015-10-16",48.334,49.0073,48.3081,48.9124,1099800.0],["2015-10-19",48.8347,49.4131,48.4548,49.0937,854100.0],["2015-10-20",49.085,49.1973,48.921,49.1714,622400.0],["2015-10-21",49.4217,49.9742,49.1109,49.8533,1475600.0],["2015-10-22",50.0691,50.9151,49.672,50.6216,2340900.0],["2015-10-23",50.8806,51.0619,50.6303,50.7252,1946500.0],["2015-10-26",50.8892,51.2173,50.2677,50.7684,1300000.0],["2015-10-27",50.6044,51.2259,50.3454,50.9324,1687400.0],["2015-10-28",50.2763,51.3468,50.1382,51.1655,2693300.0],["2015-10-29",51.3899,53.41,50.7425,52.2877,1669200.0],["2015-10-30",53.0474,53.1682,52.3395,52.5294,1991300.0],["2015-11-02",52.7539,53.9365,52.6762,53.8157,1252400.0],["2015-11-03",53.8416,53.9107,53.1251,53.5999,1140500.0],["2015-11-04",53.7984,53.8502,53.3495,53.5481,1009500.0],["2015-11-05",53.5999,53.9279,52.9524,53.1337,1021100.0],["2015-11-06",52.9179,53.2373,52.6848,53.22,964400.0],["2015-11-09",53.056,53.2287,51.9511,52.2187,1026200.0],["2015-11-10",52.3482,53.1078,52.1582,52.9956,970100.0],["2015-11-11",52.8316,52.987,52.3913,52.4345,599300.0],["2015-11-12",52.1582,52.469,51.4676,51.4935,887200.0],["2015-11-13",51.4417,51.6662,51.1914,51.2518,1041600.0],["2015-11-16",51.3381,52.0633,51.131,51.8388,708500.0],["2015-11-17",51.7611,52.4517,51.4849,52.1237,818700.0],["2015-11-18",52.2359,52.7625,52.141,52.5294,671500.0],["2015-11-19",52.2963,52.7711,51.8992,52.7366,642100.0],["2015-11-20",52.9611,53.41,52.6244,52.8834,880900.0],["2015-11-23",52.9783,53.6344,52.6158,53.2718,616000.0],["2015-11-24",53.0733,53.5222,52.3654,52.7625,917900.0],["2015-11-25",52.9524,53.0129,52.4086,52.6158,365000.0],["2015-11-27",52.7366,53.0301,52.5467,52.7539,293200.0],["2015-11-30",52.7193,53.0042,52.3136,52.3654,981300.0],["2015-12-01",52.6071,53.5395,52.564,53.4963,1004200.0],["2015-12-02",53.2805,54.0056,53.1855,53.902,1153500.0],["2015-12-03",53.8675,54.2042,53.6603,54.0488,1941100.0],["2015-12-04",54.2991,54.7653,53.8416,54.4545,1971200.0],["2015-12-07",54.4545,54.7739,54.1265,54.3509,766100.0],["2015-12-08",53.9107,54.3164,53.4618,53.6948,933800.0],["2015-12-09",53.3495,53.643,52.3913,52.564,1356800.0],["2015-12-10",52.5035,52.8057,52.1151,52.5467,988000.0],["2015-12-11",51.951,52.2359,51.3554,51.6144,976400.0],["2015-12-14",51.8302,51.882,51.0274,51.5194,751600.0],["2015-12-15",51.977,52.1064,50.9928,51.7439,1026200.0],["2015-12-16",52.0546,52.5381,51.6403,52.1841,1427300.0],["2015-12-17",52.1755,52.2791,51.5971,52.0201,654700.0],["2015-12-18",51.9424,52.1841,51.4504,51.4763,1265900.0],["2015-12-21",51.8906,52.1496,51.5108,51.8388,589400.0],["2015-12-22",52.1267,52.5242,51.6167,52.36,446100.0],["2015-12-23",52.6366,52.9737,52.1699,52.7576,425100.0],["2015-12-24",52.6193,52.8613,52.4724,52.6452,247700.0],["2015-12-28",52.5329,52.9305,52.3254,52.9045,387700.0],["2015-12-29",53.2762,53.7775,53.2157,53.5095,346200.0],["2015-12-30",53.354,53.4145,53.0687,53.0774,405000.0],["2015-12-31",52.8959,53.2157,52.5069,52.5934,417900.0],["2016-01-04",51.1759,51.7463,50.3807,50.8734,1387100.0],["2016-01-05",51.2105,52.1094,50.908,51.9106,1611200.0],["2016-01-06",51.4871,51.9192,50.8647,51.1586,1179700.0],["2016-01-07",50.3894,50.9685,50.1647,50.7092,1140400.0],["2016-01-08",50.8993,51.3315,49.1707,49.2571,1233700.0],["2016-01-11",49.3522,49.7411,47.9347,48.2977,1867600.0],["2016-01-12",48.4879,49.1448,48.3496,48.825,1534000.0],["2016-01-13",48.9287,49.1188,47.952,47.9866,1055000.0],["2016-01-14",48.341,49.0238,47.9693,48.799,1343100.0],["2016-01-15",47.9434,49.1015,47.8224,48.825,1675600.0],["2016-01-19",49.4559,49.4559,48.5311,48.7126,1584300.0],["2016-01-20",48.194,49.309,47.5372,48.92,2149800.0],["2016-01-21",49.0411,49.1102,48.341,48.704,1639900.0],["2016-01-22",49.1102,49.7584,48.7212,49.7152,812900.0],["2016-01-25",49.6547,49.9832,49.4559,49.6374,839000.0],["2016-01-26",49.7152,51.2191,49.5423,51.1845,1512900.0],["2016-01-27",51.0808,51.755,50.4672,50.8388,1443500.0],["2016-01-28",51.2191,51.3833,49.9918,50.2424,1162200.0],["2016-01-29",50.3289,51.2796,49.8967,50.8993,1563300.0],["2016-02-01",50.519,52.1094,50.4672,51.8846,1624600.0],["2016-02-02",51.5994,51.8328,50.9339,51.2364,1113600.0],["2016-02-03",51.7377,52.1785,50.1819,50.9512,1232100.0],["2016-02-04",51.1845,51.3228,50.5795,51.271,1232700.0],["2016-02-05",51.3055,51.513,49.9745,50.9858,1326500.0],["2016-02-08",50.7351,51.3055,48.6521,49.4386,2673300.0],["2016-02-09",49.0065,49.7671,48.8682,49.2571,1473300.0],["2016-02-10",49.4559,50.3375,49.4559,49.8967,1642900.0],["2016-02-11",49.162,49.5078,48.4015,48.8423,1632800.0],["2016-02-12",48.6175,50.0955,46.1802,47.3038,2450900.0],["2016-02-16",46.7161,49.7325,46.7161,48.1422,1965400.0],["2016-02-17",48.4706,48.8077,47.8483,48.3237,1917200.0],["2016-02-18",48.4274,48.7299,47.9607,48.0557,1296000.0],["2016-02-19",47.9866,49.0411,47.6322,48.7213,1046000.0],["2016-02-22",49.0151,49.2831,48.6089,48.9719,662600.0],["2016-02-23",48.7645,49.2831,47.978,48.946,983700.0],["2016-02-24",48.6607,50.2165,48.2027,50.0264,1120700.0],["2016-02-25",51.1154,52.6366,50.8561,52.4983,3227200.0],["2016-02-26",52.9045,53.4145,52.3341,52.4378,3649300.0],["2016-02-29",52.1439,53.3108,51.7723,52.6885,19284500.0],["2016-03-01",52.8094,53.1552,50.9771,52.2304,4456100.0],["2016-03-02",51.6426,52.4983,51.1586,52.0316,5805400.0],["2016-03-03",51.9624,52.6366,51.6513,52.3946,3246600.0],["2016-03-04",52.0489,53.0428,51.8068,51.997,2541700.0],["2016-03-07",51.6253,52.9477,51.5908,52.723,2715800.0],["2016-03-08",52.5847,53.9503,52.5847,53.1811,3190200.0],["2016-03-09",53.4058,53.9503,52.749,53.6824,2531300.0],["2016-03-10",53.6737,54.3393,53.0947,53.9676,2419300.0],["2016-03-11",54.2788,55.0394,53.9763,54.8752,2101900.0],["2016-03-14",54.0195,54.3911,52.5069,53.0774,3152300.0],["2016-03-15",52.7057,53.4058,52.1007,52.6366,2224800.0],["2016-03-16",52.8354,53.1811,52.5156,52.9737,2082400.0],["2016-03-17",52.9477,53.1292,52.0575,52.5674,2896600.0],["2016-03-18",52.6366,53.2589,52.2909,52.481,3379800.0],["2016-03-21",52.2476,52.5761,51.8155,51.8587,2997600.0],["2016-03-22",51.58,52.8436,51.4935,52.7138,2490200.0],["2016-03-23",52.5147,53.0772,52.1166,52.4022,1691200.0],["2016-03-24",50.8617,51.805,50.5761,51.5973,3081000.0],["2016-03-28",51.9176,52.5839,51.5454,52.2551,1839800.0],["2016-03-29",52.3935,53.7869,52.2724,53.6398,1509300.0],["2016-03-30",53.8215,54.0206,53.4667,53.709,1100600.0],["2016-03-31",53.7956,53.9513,53.2157,53.3369,1657800.0],["2016-04-01",53.1465,53.5532,52.809,53.2157,1647600.0],["2016-04-04",53.2503,53.7696,52.9561,53.1378,1184300.0],["2016-04-05",52.9042,53.0686,52.2118,52.5061,1625300.0],["2016-04-06",52.3935,52.8436,52.1772,52.8003,1314500.0],["2016-04-07",52.6012,52.8176,51.8829,52.0993,1177300.0],["2016-04-08",52.3936,52.3936,51.3983,51.6839,1321300.0],["2016-04-11",51.7445,52.0647,51.3723,51.4935,1361500.0],["2016-04-12",51.4589,51.9781,51.2512,51.6752,1084600.0],["2016-04-13",51.857,51.9262,51.4156,51.7531,840300.0],["2016-04-14",51.6493,52.1512,51.3117,51.9522,1051800.0],["2016-04-15",51.9262,52.0214,51.6493,52.0041,714800.0],["2016-04-18",51.857,52.8695,51.805,52.6878,1066100.0],["2016-04-19",52.8436,53.008,52.6272,52.8176,994300.0],["2016-04-20",52.8782,53.1897,52.4368,53.0253,720000.0],["2016-04-21",53.0859,53.2417,52.1512,52.3936,1041000.0],["2016-04-22",52.532,52.7916,52.0906,52.5493,1230100.0],["2016-04-25",52.6099,53.0599,52.532,52.8868,1061700.0],["2016-04-26",53.0167,53.1465,52.3243,52.4282,988000.0],["2016-04-27",52.4109,52.8782,51.8656,52.7484,922700.0],["2016-04-28",52.558,52.9907,52.03,52.2118,997200.0],["2016-04-29",51.9002,52.056,51.13,51.58,1234300.0],["2016-05-02",51.7358,52.4541,51.4502,52.1426,1107500.0],["2016-05-03",51.7791,52.1599,51.4589,51.9002,971700.0],["2016-05-04",51.632,51.9522,51.2858,51.8137,1059900.0],["2016-05-05",51.8916,52.8955,51.8483,52.3503,1859000.0],["2016-05-06",53.2244,53.6571,52.4455,53.4407,3166300.0],["2016-05-09",53.2763,53.6138,52.307,52.3762,1645200.0],["2016-05-10",52.6012,53.0686,52.5407,53.0686,1337400.0],["2016-05-11",52.9215,53.6917,52.9215,53.5532,1788600.0],["2016-05-12",53.8561,53.8561,53.0253,53.5705,1561300.0],["2016-05-13",53.4926,53.6225,52.8695,52.9301,1067700.0],["2016-05-16",52.8522,54.159,52.783,53.8821,1591600.0],["2016-05-17",53.8215,54.0552,52.3157,52.532,2006400.0],["2016-05-18",52.3243,52.982,51.9954,52.8522,1638800.0],["2016-05-19",52.4628,52.8263,51.8483,52.1945,1287300.0],["2016-05-20",52.4974,53.1724,52.2551,52.757,3627000.0],["2016-05-23",52.7743,53.0686,52.2118,52.2378,1446300.0],["2016-05-24",52.3935,53.5013,52.3849,53.4234,1135500.0],["2016-05-25",53.6052,53.7869,53.3975,53.458,1114700.0],["2016-05-26",53.3715,53.6484,53.1811,53.4148,1070800.0],["2016-05-27",54.5571,54.5571,53.5446,54.0638,1322200.0],["2016-05-31",54.2542,54.2542,53.5273,53.7956,1670900.0],["2016-06-01",53.7956,54.4533,53.6225,54.0725,1398800.0],["2016-06-02",53.8388,54.5398,53.8388,54.5225,1013500.0],["2016-06-03",54.3927,54.4792,54.0119,54.2196,803700.0],["2016-06-06",54.211,54.4965,54.0638,54.3062,843700.0],["2016-06-07",54.384,54.6956,54.2369,54.3408,1005900.0],["2016-06-08",54.159,55.6995,53.9773,55.6822,1673900.0],["2016-06-09",55.4226,55.8986,55.2495,55.7601,965900.0],["2016-06-10",55.4918,55.6043,54.8773,55.0504,1215600.0],["2016-06-13",55.5784,56.9717,55.5005,56.0197,2703700.0],["2016-06-14",55.7428,55.864,55.1283,55.6303,1387100.0],["2016-06-15",55.6476,55.838,54.7735,54.8081,1266000.0],["2016-06-16",54.6956,55.0158,54.0811,54.9552,1763300.0],["2016-06-17",54.6437,54.9293,54.0898,54.7043,6418700.0],["2016-06-20",55.3793,55.7514,54.7908,54.7995,1815500.0],["2016-06-21",54.8081,55.1024,54.5398,54.8687,1257300.0],["2016-06-22",54.9883,55.2396,54.841,54.9969,1023500.0],["2016-06-23",55.3695,56.184,55.0663,55.6381,2059500.0],["2016-06-24",54.0611,54.659,53.0906,53.1166,7121600.0],["2016-06-27",52.5967,53.108,50.985,51.4356,2268500.0],["2016-06-28",51.8169,52.4668,51.4789,52.4668,1810200.0],["2016-06-29",52.4754,53.3419,52.0595,53.2553,1695500.0],["2016-06-30",53.4806,53.7665,53.1686,53.7578,1642700.0],["2016-07-01",53.8532,54.0871,53.5845,54.0091,1370700.0],["2016-07-05",53.8791,54.1304,53.2466,53.8531,1394900.0],["2016-07-06",53.7232,54.477,53.3332,54.3644,1630400.0],["2016-07-07",54.2258,54.4337,53.7492,54.1564,1156500.0],["2016-07-08",54.7283,54.9709,54.2084,54.9276,1428200.0],["2016-07-11",54.9796,55.3695,54.8583,55.2309,986500.0],["2016-07-12",55.5775,55.8028,54.6503,54.7023,1384100.0],["2016-07-13",54.7803,55.1962,54.4684,54.5723,1359600.0],["2016-07-14",55.0489,55.2396,54.7543,54.815,1077400.0],["2016-07-15",55.1702,55.2396,54.4944,54.555,998000.0],["2016-07-18",54.607,54.7803,54.0611,54.3904,944800.0],["2016-07-19",54.3384,54.4684,54.1478,54.425,633400.0],["2016-07-20",54.633,54.9969,54.581,54.789,826700.0],["2016-07-21",54.6503,54.9796,53.9745,54.1304,643500.0],["2016-07-22",54.3384,54.4424,54.0005,54.3557,886400.0],["2016-07-25",54.3384,54.5377,53.9745,54.1131,505200.0],["2016-07-26",54.1391,54.6677,53.8965,54.6503,741100.0],["2016-07-27",54.6503,54.815,54.1651,54.2344,1112900.0],["2016-07-28",54.2431,54.9016,54.2344,54.6763,743700.0],["2016-07-29",54.789,55.6122,54.789,55.4909,2190200.0],["2016-08-01",55.4562,55.8808,55.2222,55.6555,1823700.0],["2016-08-02",55.6295,56.106,55.1962,56.0021,2281600.0],["2016-08-03",55.8634,56.4613,55.4822,56.444,1782100.0],["2016-08-04",56.2274,56.236,54.7803,55.1876,2605400.0],["2016-08-05",55.5255,55.9241,53.6885,53.7145,1886000.0],["2016-08-08",53.6279,53.8705,52.6314,52.77,2145600.0],["2016-08-09",52.6314,53.03,52.3801,52.9693,1190300.0],["2016-08-10",52.9953,53.3333,52.718,53.082,844400.0],["2016-08-11",53.2553,53.3852,52.8307,53.2379,1008900.0],["2016-08-12",52.8047,53.2206,52.7094,52.874,802100.0],["2016-08-15",52.9867,53.2553,52.7527,52.8307,814200.0],["2016-08-16",52.8047,52.8047,52.0682,52.0682,972800.0],["2016-08-17",51.9295,52.0595,51.5309,51.7476,1481100.0],["2016-08-18",51.7735,52.1375,51.6522,51.9988,1029500.0],["2016-08-19",51.8862,52.692,51.5656,52.6574,1335600.0],["2016-08-22",52.692,52.7007,51.9295,52.3974,988500.0],["2016-08-23",52.4667,52.6487,52.0508,52.1721,1196200.0],["2016-08-24",52.1635,52.3108,51.9122,51.9642,1262000.0],["2016-08-25",51.9902,52.8047,51.5656,52.666,1901800.0],["2016-08-26",52.3454,53.3679,52.3454,53.1686,2031500.0],["2016-08-29",53.2813,53.7492,53.2553,53.6105,983600.0],["2016-08-30",53.5325,53.6365,53.0906,53.2899,816700.0],["2016-08-31",53.2899,53.4459,52.9866,53.2553,1059500.0],["2016-09-01",53.4112,53.6365,52.9607,53.4199,994800.0],["2016-09-02",54.5723,54.5723,53.1339,53.4632,872600.0],["2016-09-06",53.4112,53.4286,52.744,53.03,1258900.0],["2016-09-07",52.952,53.2813,52.7614,52.9693,1008000.0],["2016-09-08",52.926,53.2639,52.2588,52.2934,1155400.0],["2016-09-09",51.8689,52.2501,51.141,51.1497,1327300.0],["2016-09-12",51.9728,52.718,51.2363,52.666,1371900.0],["2016-09-13",52.1288,52.3194,51.3749,51.4529,929500.0],["2016-09-14",51.3663,51.8429,51.063,51.323,1475000.0],["2016-09-15",51.0977,52.2934,51.0977,52.0162,1043500.0],["2016-09-16",52.0768,52.1201,51.3316,51.6696,1827800.0],["2016-09-19",51.9555,52.2501,51.6782,51.7476,1266600.0],["2016-09-20",51.9382,52.0595,51.5049,51.6176,1126100.0],["2016-09-21",51.7822,52.1461,51.4183,51.8949,1487300.0],["2016-09-22",51.9815,52.0768,51.219,51.9988,2068700.0],["2016-09-23",52.0855,52.3021,51.4269,51.4356,1749100.0],["2016-09-26",51.141,51.2103,50.7511,50.9764,1624500.0],["2016-09-27",51.0284,51.6522,50.9071,51.6003,927900.0],["2016-09-28",51.5551,51.7634,51.2341,51.746,1053100.0],["2016-09-29",51.5031,51.7287,50.9825,51.2775,1646600.0],["2016-09-30",51.5031,51.7634,51.1994,51.5638,1505800.0],["2016-10-03",51.2515,51.772,50.8437,51.2254,1681800.0],["2016-10-04",51.1734,51.5725,50.8176,51.104,1502700.0],["2016-10-05",51.1126,51.2948,50.9651,51.1386,1286900.0],["2016-10-06",50.9391,51.2861,50.5486,51.2601,1449800.0],["2016-10-07",51.477,51.8588,51.1907,51.772,1351200.0],["2016-10-10",51.9976,52.2926,51.8241,51.8761,789600.0],["2016-10-11",51.7547,51.7547,50.0194,50.2276,1334500.0],["2016-10-12",50.2363,50.2884,49.9673,50.1495,1133100.0],["2016-10-13",49.8372,50.2103,49.4728,50.1669,1797600.0],["2016-10-14",50.5053,51.104,50.3057,50.9304,2110400.0],["2016-10-17",50.835,51.2081,50.566,50.6094,1697200.0],["2016-10-18",51.1213,51.5985,51.0345,51.2428,1061500.0],["2016-10-19",51.2775,51.7026,50.9044,51.5465,1193800.0],["2016-10-20",51.3643,52.041,50.8697,51.2341,1264600.0],["2016-10-21",50.8697,50.8697,50.1843,50.5834,994400.0],["2016-10-24",50.8784,50.9825,50.219,50.3057,802600.0],["2016-10-25",50.4012,50.4012,49.1952,49.2472,1721200.0],["2016-10-26",48.9956,49.1171,48.2321,48.4576,1524100.0],["2016-10-27",48.6659,48.7526,48.0585,48.4403,1172100.0],["2016-10-28",48.2581,50.0194,48.2581,49.4988,2109500.0],["2016-10-31",49.3947,50.0801,48.7787,49.95,2059900.0],["2016-11-01",50.8697,51.6939,50.1669,50.6701,2461000.0],["2016-11-02",50.887,52.5876,50.887,51.8328,2665000.0],["2016-11-03",52.041,52.4662,51.3816,51.6679,2487500.0],["2016-11-04",47.885,53.5767,47.7288,52.5789,3712600.0],["2016-11-07",53.3945,53.4032,52.3186,53.0301,2983400.0],["2016-11-08",52.9694,53.1689,51.6506,52.926,1221300.0],["2016-11-09",54.5919,54.5919,52.015,53.0909,2048800.0],["2016-11-10",53.7503,53.9411,52.7958,52.9954,1973600.0],["2016-11-11",52.8306,53.0909,52.1451,52.2492,1407000.0],["2016-11-14",52.3273,52.4141,50.7135,50.9131,2372000.0],["2016-11-15",51.0953,52.1538,50.7569,52.0323,1411500.0],["2016-11-16",52.0323,52.6484,51.3556,52.5529,1199500.0],["2016-11-17",52.3707,53.0995,52.3707,52.8826,1367000.0],["2016-11-18",52.7004,52.8826,52.0931,52.1972,1294600.0],["2016-11-21",52.1798,52.6136,51.7026,51.9542,1390200.0],["2016-11-22",50.8176,52.0323,50.8176,51.9282,2663700.0],["2016-11-23",51.9369,52.5356,51.2428,52.5009,1346600.0],["2016-11-25",51.2341,52.8219,51.2341,52.7091,434600.0],["2016-11-28",52.631,52.7438,52.1017,52.4401,1856400.0],["2016-11-29",52.5703,52.8826,52.4314,52.4661,1021900.0],["2016-11-30",52.1885,52.362,50.4445,50.4793,2348500.0],["2016-12-01",50.6701,51.2081,49.6637,49.8545,2290800.0],["2016-12-02",49.6637,50.5053,49.2038,49.3773,2257300.0],["2016-12-05",50.0715,50.514,49.6637,49.6897,2162100.0],["2016-12-06",49.5335,50.271,49.4815,50.2537,1364100.0],["2016-12-07",50.1843,50.4879,49.7331,50.3925,1544100.0],["2016-12-08",50.3838,51.0519,49.976,51.0172,1488100.0],["2016-12-09",51.1387,51.2775,50.54,51.2081,1336700.0],["2016-12-12",51.0779,51.7373,51.0779,51.4076,1062400.0],["2016-12-13",51.6592,52.0844,51.2514,51.9022,865300.0],["2016-12-14",51.9282,52.2666,51.425,51.772,1205500.0],["2016-12-15",51.8935,52.6136,51.5204,52.4054,1398000.0],["2016-12-16",52.5789,52.5963,52.015,52.1278,1884700.0],["2016-12-19",52.2666,52.4054,51.7113,51.7807,779300.0],["2016-12-20",51.9629,52.2926,51.5725,52.0063,1224100.0],["2016-12-21",51.7807,52.1625,51.6766,51.8675,880700.0],["2016-12-22",51.7373,51.7634,50.8003,51.3035,922400.0],["2016-12-23",51.2428,52.2666,51.1473,51.3989,434600.0],["2016-12-27",51.5812,51.8935,51.1647,51.2515,635100.0],["2016-12-28",51.1542,51.5277,50.4678,50.5199,1034800.0],["2016-12-29",50.6068,50.8848,50.4417,50.6068,734000.0],["2016-12-30",50.6416,50.7024,49.99,50.155,949200.0],["2017-01-03",50.407,51.0238,49.8683,50.9283,1778000.0],["2017-01-04",50.9543,51.5712,50.9543,51.3453,978300.0],["2017-01-05",51.2584,51.4669,50.5547,50.6763,1114500.0],["2017-01-06",50.685,50.8675,50.2159,50.6416,1169600.0],["2017-01-09",50.5808,50.9717,50.4591,50.7979,950600.0],["2017-01-10",50.7111,50.963,50.3027,50.5373,1596000.0],["2017-01-11",50.5199,50.9022,49.2602,50.0855,1723700.0],["2017-01-12",49.9987,50.1637,49.2428,49.5208,1951000.0],["2017-01-13",49.5208,50.3201,49.0604,50.2332,1669900.0],["2017-01-17",50.016,50.8588,49.7554,50.5373,1765400.0],["2017-01-18",50.546,50.546,49.0517,49.1299,2613000.0],["2017-01-19",49.043,49.2863,48.1742,48.3653,2175900.0],["2017-01-20",48.5217,48.6781,47.7833,48.6607,5266300.0],["2017-01-23",48.5912,49.0691,47.9396,48.2958,2375100.0],["2017-01-24",48.3827,49.2689,48.0091,48.8345,1868300.0],["2017-01-25",49.0343,49.5556,48.8692,49.4426,1754200.0],["2017-01-26",49.3384,49.4513,48.9822,49.1733,1458100.0],["2017-01-27",49.2515,49.3297,48.4696,49.1473,2139500.0],["2017-01-30",49.0691,49.321,48.513,48.9474,1458600.0],["2017-01-31",48.8606,49.2776,48.626,49.2602,2243600.0],["2017-02-01",49.2602,49.7033,48.8779,49.434,1603000.0],["2017-02-02",49.1646,49.4079,48.8345,49.1038,1665100.0],["2017-02-03",49.4253,49.7554,48.8953,49.6425,1168800.0],["2017-02-06",49.434,49.7467,49.2341,49.7467,1855700.0],["2017-02-07",49.9292,50.0334,49.4687,49.8944,1520600.0],["2017-02-08",49.6425,49.8249,49.1994,49.7988,1313900.0],["2017-02-09",49.8423,51.0151,49.7988,50.9196,2242600.0],["2017-02-10",50.9022,51.0412,50.6155,50.7285,1194200.0],["2017-02-13",50.7111,51.2758,50.3375,51.1194,1344200.0],["2017-02-14",51.6667,52.0403,51.5972,51.9013,2234700.0],["2017-02-15",51.7362,52.6398,51.5625,52.4573,1477400.0],["2017-02-16",52.3705,52.7875,52.1272,52.7701,2327200.0],["2017-02-17",52.6745,55.1158,52.6745,54.4555,4224600.0],["2017-02-21",53.8648,54.8117,53.8648,54.2992,2491700.0],["2017-02-22",54.3252,54.5164,53.8908,54.1602,1457500.0],["2017-02-23",54.2123,54.4468,53.969,54.2557,1143100.0],["2017-02-24",54.3165,54.5859,53.7692,54.5511,1045100.0],["2017-02-27",54.4903,54.7075,53.9517,54.0298,1611100.0],["2017-02-28",54.0298,55.5155,53.8213,55.1853,2533400.0],["2017-03-01",55.4112,56.2974,55.3243,56.0367,1998800.0],["2017-03-02",55.9064,55.9064,55.1506,55.2983,972900.0],["2017-03-03",55.1245,55.2722,54.6032,55.0463,1234200.0],["2017-03-06",54.7944,54.8465,54.2992,54.5164,1094300.0],["2017-03-07",54.3513,54.5337,54.0038,54.3426,1050100.0],["2017-03-08",54.2992,54.7336,54.1254,54.4642,1314600.0],["2017-03-09",54.4382,54.6032,54.2383,54.5772,1515100.0],["2017-03-10",55.0029,55.3504,54.6467,55.0811,1478900.0],["2017-03-13",55.0637,55.6023,54.6554,55.5502,1768900.0],["2017-03-14",55.4112,55.4633,54.9421,55.307,951700.0],["2017-03-15",55.5415,55.8195,55.1158,55.1853,2047600.0],["2017-03-16",55.0984,55.2114,54.4903,54.8204,1899300.0],["2017-03-17",55.0376,55.4633,54.8291,54.9594,1807500.0],["2017-03-20",54.9073,55.0116,53.9169,54.5164,1532400.0],["2017-03-21",54.7162,54.7944,54.082,54.2123,1512600.0],["2017-03-22",54.386,54.6554,53.969,54.4295,774500.0],["2017-03-23",54.3252,54.5424,54.0472,54.1428,1122800.0],["2017-03-24",54.2644,54.664,53.969,54.247,907600.0],["2017-03-27",54.0646,54.4903,53.7345,54.3513,953500.0],["2017-03-28",54.1167,54.8726,54.1167,54.6814,930200.0],["2017-03-29",54.5144,55.3322,54.3317,54.758,1103100.0],["2017-03-30",54.5144,54.758,54.2621,54.5057,621000.0],["2017-03-31",54.1664,54.5492,54.0968,54.323,1061400.0],["2017-04-03",54.3491,54.6797,54.0881,54.497,1303400.0],["2017-04-04",54.41,54.497,53.5313,53.7488,1361400.0],["2017-04-05",53.9924,54.8015,53.801,53.9315,1492300.0],["2017-04-06",53.9837,54.9407,53.8358,54.845,1727200.0],["2017-04-07",54.8885,55.0712,54.2621,54.3404,1319100.0],["2017-04-10",54.2708,54.7754,54.0968,54.5057,725100.0],["2017-04-11",54.3404,54.8015,54.2099,54.5318,1112700.0],["2017-04-12",54.3317,54.4274,53.8619,53.9315,936700.0],["2017-04-13",54.0272,54.062,53.6444,53.7662,917000.0],["2017-04-17",54.0011,54.3578,53.888,54.2969,579500.0],["2017-04-18",54.0359,54.323,53.8706,54.0533,948100.0],["2017-04-19",54.4187,54.7667,53.7749,54.2447,1193400.0],["2017-04-20",54.4883,54.845,53.7314,54.5318,1307500.0],["2017-04-21",54.5492,54.8276,54.0272,54.4013,1381800.0],["2017-04-24",55.1843,55.3322,54.8363,55.0973,1140300.0],["2017-04-25",55.0973,55.5497,54.7754,54.7928,1097000.0],["2017-04-26",54.9059,55.2191,54.9059,55.0712,883800.0],["2017-04-27",55.0538,55.541,54.7754,55.2191,739400.0],["2017-04-28",55.0016,55.3322,54.8102,55.019,1118300.0],["2017-05-01",55.2017,55.2713,54.758,54.8276,753400.0],["2017-05-02",55.019,55.106,54.7493,55.0277,923900.0],["2017-05-03",55.019,56.411,54.8972,55.5149,1614100.0],["2017-05-04",55.6976,56.9852,55.4801,56.8286,1708900.0],["2017-05-05",56.7242,57.0722,56.4197,57.0635,978000.0],["2017-05-08",56.7155,57.1418,56.2109,56.9243,2227400.0],["2017-05-09",56.0369,56.8895,54.7406,55.0277,2630600.0],["2017-05-10",54.9668,55.0799,54.2012,54.3926,1567100.0],["2017-05-11",54.2186,54.6188,54.0272,54.5492,1214100.0],["2017-05-12",54.5492,54.5492,53.5922,53.6357,1476300.0],["2017-05-15",53.5487,54.0968,53.4878,53.9837,1489900.0],["2017-05-16",54.1055,54.2186,53.6009,54.0794,927100.0],["2017-05-17",53.9054,53.9054,53.3399,53.3747,1190900.0],["2017-05-18",53.6009,53.9837,53.2007,53.6444,996800.0],["2017-05-19",53.5226,53.975,53.1833,53.6096,1454800.0],["2017-05-22",53.54,54.6014,53.5226,54.4535,1349900.0],["2017-05-23",53.4617,55.1669,53.0876,54.9407,2106800.0],["2017-05-24",55.1756,55.3583,54.41,54.5753,975800.0],["2017-05-25",54.6971,55.0277,54.3578,54.8711,765300.0],["2017-05-26",54.8015,54.932,54.4535,54.5666,679400.0],["2017-05-30",54.4361,54.6362,54.2099,54.4796,1696100.0],["2017-05-31",54.7406,55.4105,54.2882,55.2626,1412400.0],["2017-06-01",55.454,55.7411,54.7928,55.7324,1187500.0],["2017-06-02",55.8977,56.15,55.6889,56.0717,859500.0],["2017-06-05",56.3414,56.4023,55.4975,55.5932,640100.0],["2017-06-06",55.5671,55.8107,55.2104,55.2887,531100.0],["2017-06-07",55.0538,55.6802,54.932,55.3322,729800.0],["2017-06-08",55.1843,55.3496,54.6623,55.2017,1023400.0],["2017-06-09",55.1234,55.3757,54.7406,55.106,1130600.0],["2017-06-12",55.0625,55.5845,54.2447,54.5927,2397200.0],["2017-06-13",54.5492,55.0712,54.3665,55.0538,833700.0],["2017-06-14",55.2017,55.5845,55.0538,55.4453,899700.0],["2017-06-15",55.2104,55.3496,54.8537,55.0799,1031400.0],["2017-06-16",54.9059,55.4453,54.5144,55.4192,1700500.0],["2017-06-19",55.6889,55.9064,55.5236,55.6628,676900.0],["2017-06-20",55.5845,55.7237,54.9668,55.1147,944300.0],["2017-06-21",55.1408,55.5149,55.0625,55.4801,958100.0],["2017-06-22",55.4366,55.7498,55.4018,55.5323,825200.0],["2017-06-23",55.6019,55.6802,55.2452,55.541,1389700.0],["2017-06-26",55.6628,55.8194,54.9668,55.7411,850500.0],["2017-06-27",55.6106,56.5502,55.4279,56.0543,1800900.0],["2017-06-28",56.2094,57.0631,55.7476,56.8453,1182800.0],["2017-06-29",56.7756,57.0109,55.8522,56.2181,1167800.0],["2017-06-30",56.5404,56.6711,56.1484,56.4881,762900.0],["2017-07-03",56.7495,57.0109,56.2006,56.3052,475400.0],["2017-07-05",56.401,56.8628,56.0177,56.6972,1053800.0],["2017-07-06",56.4272,56.6885,55.7563,56.009,1948600.0],["2017-07-07",56.1484,56.523,55.9306,56.2791,1077000.0],["2017-07-10",56.3052,56.3836,55.826,55.9654,1168400.0],["2017-07-11",56.0874,56.6101,55.5211,55.8435,1190200.0],["2017-07-12",56.2791,56.7234,56.0525,56.1048,1038500.0],["2017-07-13",56.2355,56.7147,55.8522,56.5317,773500.0],["2017-07-14",56.6275,56.8366,56.5404,56.7234,917700.0],["2017-07-17",56.5404,56.976,56.3749,56.6798,774500.0],["2017-07-18",56.6711,56.7931,56.2181,56.6275,906600.0],["2017-07-19",56.6885,56.7146,56.1919,56.2878,1744500.0],["2017-07-20",56.1832,56.2268,54.8764,54.9113,2671800.0],["2017-07-21",54.92,55.2598,54.5105,54.8154,2812900.0],["2017-07-24",54.859,54.9113,54.3276,54.6151,2747300.0],["2017-07-25",54.8677,54.9723,54.4147,54.9287,1119300.0],["2017-07-26",54.9461,55.1378,54.6761,55.0333,997300.0],["2017-07-27",54.9374,55.0855,54.5715,54.8067,1208900.0],["2017-07-28",54.8939,55.0158,54.2318,54.5802,1033100.0],["2017-07-31",54.7109,54.7109,53.9007,54.0401,1251200.0],["2017-08-01",54.1098,54.1098,52.8814,53.5958,2333300.0],["2017-08-02",53.4651,53.5522,52.8117,53.2821,1014900.0],["2017-08-03",53.1602,53.5,52.8727,53.4477,655000.0],["2017-08-04",53.4738,53.7961,52.9859,53.6568,1448400.0],["2017-08-07",53.7003,54.3537,53.5435,54.3102,1587800.0],["2017-08-08",54.014,54.2927,53.256,53.4999,2044300.0],["2017-08-09",51.2,51.3133,48.6561,48.9872,6053900.0],["2017-08-10",48.6735,48.9349,48.1247,48.3512,3521200.0],["2017-08-11",48.4209,48.4209,47.48,48.2031,3566600.0],["2017-08-14",48.5864,48.9175,47.0793,47.2971,2875300.0],["2017-08-15",47.1664,47.1664,46.3562,46.8353,2870000.0],["2017-08-16",47.0444,47.1402,45.938,46.5914,2168300.0],["2017-08-17",46.5653,46.9137,46.3039,46.3213,1659700.0],["2017-08-18",46.2952,46.6611,46.0164,46.0425,1573700.0],["2017-08-21",45.9206,46.2342,45.7725,45.9903,1335100.0],["2017-08-22",45.9032,46.9399,45.7899,46.7743,1649800.0],["2017-08-23",46.4956,46.5391,46.1122,46.3649,1197700.0],["2017-08-24",46.1732,47.7501,46.1732,47.5846,3173600.0],["2017-08-25",47.6542,47.9505,47.3319,47.7414,1864500.0],["2017-08-28",47.8372,48.1683,47.663,48.055,1751300.0],["2017-08-29",47.8633,48.7345,47.7849,48.5254,2251200.0],["2017-08-30",48.3599,48.63,48.2292,48.4993,1879800.0],["2017-08-31",48.4906,49.3444,48.4209,49.2834,1517900.0],["2017-09-01",49.3705,49.5012,48.9959,49.3618,1675400.0],["2017-09-05",49.3531,49.4228,48.691,49.2137,1228800.0],["2017-09-06",49.2921,50.0152,49.205,49.6057,1428500.0],["2017-09-07",49.597,50.686,49.3792,50.3811,2594300.0],["2017-09-08",50.4595,51.2348,50.4595,50.9125,3016800.0],["2017-09-11",51.2,51.7663,50.9038,51.6095,2005200.0],["2017-09-12",51.6008,51.9231,51.4091,51.7837,1459900.0],["2017-09-13",51.6356,52.1496,51.383,51.5224,2117700.0],["2017-09-14",51.5223,51.5223,50.0849,50.6337,2080200.0],["2017-09-15",51.261,51.897,50.9735,51.6966,2670700.0],["2017-09-18",51.592,51.7314,50.7993,51.1477,1995400.0],["2017-09-19",51.1477,51.1913,50.3114,50.3985,1570100.0],["2017-09-20",50.8341,51.2523,50.5989,51.0955,1107000.0],["2017-09-21",50.9473,51.2,50.1894,50.3637,1104900.0],["2017-09-22",50.3114,51.0519,50.2243,50.9909,970300.0],["2017-09-25",50.7731,51.592,50.625,51.5398,1222200.0],["2017-09-26",51.5311,52.167,51.4178,51.8795,1382600.0],["2017-09-27",51.9928,52.1496,51.322,52.0712,1216400.0],["2017-09-28",52.1654,52.8983,51.5547,51.6768,996200.0],["2017-09-29",51.5111,52.2439,51.2319,52.1829,1103500.0],["2017-10-02",50.6037,50.8742,47.9077,49.1467,6473000.0],["2017-10-03",49.295,49.6352,48.3091,48.5534,3423500.0],["2017-10-04",48.4225,49.993,48.0386,49.9144,4749300.0],["2017-10-05",49.9232,51.956,49.7312,51.4587,3242400.0],["2017-10-06",51.4151,51.5983,50.7956,51.0486,3205200.0],["2017-10-09",50.9527,51.005,50.6211,50.6822,1026800.0],["2017-10-10",50.7433,50.8131,49.6352,50.2285,2287000.0],["2017-10-11",50.1238,50.2198,49.7225,50.0104,1403600.0],["2017-10-12",50.0802,51.0312,49.8097,50.9614,1887900.0],["2017-10-13",50.9439,51.2057,50.4205,50.7956,1408300.0],["2017-10-16",50.8305,51.6681,50.8218,51.6419,1981300.0],["2017-10-17",51.6507,51.9822,51.3802,51.9124,1706900.0],["2017-10-18",51.6507,51.9735,51.5721,51.9124,2441700.0],["2017-10-19",51.9996,52.9594,51.8164,52.9332,1846700.0],["2017-10-20",53.1077,54.2943,52.6017,53.954,2218800.0],["2017-10-23",54.1372,54.2506,53.5701,53.9365,2306500.0],["2017-10-24",53.8755,53.8929,53.2037,53.2996,2854700.0],["2017-10-25",53.1426,53.4654,52.9245,53.2211,1688000.0],["2017-10-26",53.509,53.9453,53.2386,53.5439,1206700.0],["2017-10-27",53.1688,53.7446,52.9855,53.5265,1565900.0],["2017-10-30",53.3694,53.5352,52.9332,53.4654,1309600.0],["2017-10-31",53.4741,53.7708,53.0466,53.2822,1848400.0],["2017-11-01",53.5439,53.8667,53.2735,53.3607,1820200.0],["2017-11-02",53.448,53.7533,53.0379,53.3607,2371100.0],["2017-11-03",54.2332,57.5835,54.0412,56.5365,4671000.0],["2017-11-06",57.3392,59.2848,55.0446,55.7251,2836200.0],["2017-11-07",55.6466,56.1963,55.3412,56.1701,2314800.0],["2017-11-08",56.2224,56.3184,55.8211,56.2835,1716700.0],["2017-11-09",55.8298,57.2869,55.8211,57.1996,1870000.0],["2017-11-10",56.8943,57.2345,56.4057,57.2171,1936000.0],["2017-11-13",56.9379,57.7667,56.9291,57.409,2055700.0],["2017-11-14",57.0077,57.4963,56.6761,57.0513,2290200.0],["2017-11-15",57.3916,58.4473,57.1996,58.107,2559000.0],["2017-11-16",58.3513,58.6828,58.0895,58.613,1408200.0],["2017-11-17",58.5083,59.0405,58.4298,58.9359,1391800.0],["2017-11-20",58.7701,58.9359,57.5137,57.9587,1996300.0],["2017-11-21",57.6708,58.552,57.3654,58.4647,1828000.0],["2017-11-22",58.3164,59.1365,58.1245,58.9708,1199100.0],["2017-11-24",58.648,58.962,58.6305,58.901,589600.0],["2017-11-27",58.866,59.5117,58.2204,59.3285,1119400.0],["2017-11-28",59.8083,60.1835,59.5815,59.8345,1941800.0],["2017-11-29",59.6949,59.7734,59.0405,59.6425,1864800.0],["2017-11-30",58.7614,59.2936,57.8453,58.4647,2630300.0],["2017-12-01",58.456,58.7526,57.0862,57.6533,1922500.0],["2017-12-04",58.0023,58.264,57.3392,57.3654,1644500.0],["2017-12-05",57.4003,57.8104,57.1211,57.2432,1509500.0],["2017-12-06",56.6848,57.4265,56.6848,57.1473,1214400.0],["2017-12-07",56.807,57.1996,56.6499,56.7023,2152000.0],["2017-12-08",57.505,57.5835,56.5714,56.6238,1957700.0],["2017-12-11",56.5627,56.807,56.4057,56.7285,1655800.0],["2017-12-12",56.7983,57.0687,56.5889,56.7023,1066600.0],["2017-12-13",57.7144,58.5083,57.5224,57.6358,1624600.0],["2017-12-14",57.601,57.9412,57.1647,57.2781,937200.0],["2017-12-15",57.6969,58.2815,57.252,58.0023,1751900.0],["2017-12-18",58.7613,58.7613,57.9761,58.1506,1352500.0],["2017-12-19",58.1419,58.5258,57.8889,58.107,1014900.0],["2017-12-20",57.9849,58.1594,57.6359,57.7144,1030600.0],["2017-12-21",57.7493,57.8976,56.9379,57.1473,869000.0],["2017-12-22",57.0164,57.4788,56.7721,57.4265,599600.0],["2017-12-26",57.5661,58.4734,57.4265,57.8103,856500.0],["2017-12-27",57.8976,58.2117,57.5137,57.6097,917600.0],["2017-12-28",57.8001,58.1845,57.3284,58.036,711500.0],["2017-12-29",57.9224,58.2894,57.4594,57.5118,916900.0],["2018-01-02",57.6604,58.7349,57.6604,58.6563,1622300.0],["2018-01-03",58.534,58.7699,58.0797,58.4554,1533300.0],["2018-01-04",58.5777,58.6214,58.2107,58.4466,1052400.0],["2018-01-05",58.6476,59.3552,58.3593,59.2678,1329000.0],["2018-01-08",59.294,59.8182,58.9096,59.6697,1188500.0],["2018-01-09",59.7571,59.7571,57.1362,57.1798,2678500.0],["2018-01-10",57.1973,57.372,54.6638,54.8298,4330500.0],["2018-01-11",54.8647,56.1926,54.3405,56.1315,6594900.0],["2018-01-12",56.3848,57.573,55.9917,57.4769,1667100.0],["2018-01-16",57.5468,57.573,56.7955,57.3546,1236100.0],["2018-01-17",56.3062,56.3062,53.7377,54.7336,5304600.0],["2018-01-18",54.655,55.0569,54.1396,54.4366,2223400.0],["2018-01-19",54.6201,55.0045,53.9736,54.1221,2258300.0],["2018-01-22",54.2007,54.3842,52.9602,53.1174,2822000.0],["2018-01-23",52.4185,53.5542,52.069,53.4407,6530100.0],["2018-01-24",53.8862,54.6026,53.5193,54.0173,5513200.0],["2018-01-25",53.86,55.0656,53.8076,54.8734,2563100.0],["2018-01-26",54.8298,54.9695,54.2794,54.8996,1802600.0],["2018-01-29",54.7773,54.9783,54.0959,54.1483,2042200.0],["2018-01-30",54.0435,54.4017,53.397,53.6416,1518500.0],["2018-01-31",53.729,53.729,52.7068,53.1261,1918000.0],["2018-02-01",52.899,53.2397,52.6719,53.0563,1383700.0],["2018-02-02",52.8204,52.9339,52.4534,52.4709,1374000.0],["2018-02-05",52.4709,52.8903,51.1342,51.143,2008100.0],["2018-02-06",49.8762,51.2915,49.815,51.0731,2072000.0],["2018-02-07",50.7498,51.6759,47.4213,50.9333,2284100.0],["2018-02-08",50.9333,51.0993,49.6665,49.6665,2747400.0],["2018-02-09",49.9024,50.5751,49.3171,49.9548,3480700.0],["2018-02-12",50.313,50.6188,49.7189,50.1296,1577800.0],["2018-02-13",49.6141,50.0335,49.0987,49.7888,1564900.0],["2018-02-14",49.3345,50.1033,49.3345,49.9548,1836900.0],["2018-02-15",50.4004,50.5751,49.7102,50.4091,1855300.0],["2018-02-16",50.5926,51.5798,50.5926,51.0469,1939200.0],["2018-02-20",51.0381,51.6934,50.6537,50.8023,2883400.0],["2018-02-21",50.7236,51.5187,50.6101,50.7236,2298900.0],["2018-02-22",50.7848,51.0818,49.85,49.8937,1694600.0],["2018-02-23",50.5839,50.5839,49.2472,50.3829,2120400.0],["2018-02-26",50.4703,50.4965,49.4306,49.8413,4406100.0],["2018-02-27",50.0247,50.7324,49.981,50.0859,2652900.0],["2018-02-28",50.1383,50.3305,48.9239,48.9764,2685400.0],["2018-03-01",48.4784,49.1511,47.5348,48.3036,3126800.0],["2018-03-02",47.1068,50.0072,46.6437,49.7626,3023400.0],["2018-03-05",49.3695,49.3695,47.3863,48.8016,2180900.0],["2018-03-06",48.7754,49.4743,48.6444,49.2472,1529000.0],["2018-03-07",49.1074,49.5966,48.9764,49.2996,1856600.0],["2018-03-08",49.3346,49.9723,49.2297,49.7539,1373600.0],["2018-03-09",50.0684,50.7761,49.6927,50.3829,2030800.0],["2018-03-12",50.6013,51.1954,50.2606,51.0381,1400500.0],["2018-03-13",50.6013,51.1954,50.4441,50.4965,1032800.0],["2018-03-14",50.7149,50.8984,49.9024,50.0597,960400.0],["2018-03-15",49.9636,50.5227,49.6229,49.7539,1241500.0],["2018-03-16",49.5792,50.182,49.1773,49.2122,3672900.0],["2018-03-19",49.2035,49.5442,48.1901,48.4522,1965200.0],["2018-03-20",48.6182,48.8977,47.6746,47.7008,1744000.0],["2018-03-21",47.6834,47.9542,46.8971,47.2902,3129300.0],["2018-03-22",47.0456,47.1504,45.9885,46.006,2793400.0],["2018-03-23",46.0322,46.3991,44.2237,44.3024,2555800.0],["2018-03-26",44.7741,45.4032,43.9529,44.6431,3540800.0],["2018-03-27",44.6868,44.7916,43.5598,43.7083,3077100.0],["2018-03-28",43.9253,44.9318,43.6453,43.7153,1566600.0],["2018-03-29",43.8203,44.3192,43.409,44.0304,3175000.0],["2018-04-02",43.8466,44.2667,42.2275,42.9101,2428200.0],["2018-04-03",43.2252,43.7503,42.4025,43.6803,5063100.0],["2018-04-04",43.409,44.4154,43.2777,44.2229,3063200.0],["2018-04-05",44.3017,44.5992,43.4877,43.8378,2673600.0],["2018-04-06",43.6453,43.7678,42.6826,42.9014,2459900.0],["2018-04-09",43.3127,43.8291,42.8839,43.1027,1975400.0],["2018-04-10",43.4352,43.9516,43.0414,43.5403,2103200.0],["2018-04-11",43.1727,43.6453,42.9714,43.1377,1632200.0],["2018-04-12",43.2952,43.3652,42.9276,43.0502,1152000.0],["2018-04-13",43.1114,43.514,42.7176,42.8839,1508200.0],["2018-04-16",43.2077,44.2317,42.9451,43.9253,2875800.0],["2018-04-17",44.1704,44.2141,43.514,43.9954,1539900.0],["2018-04-18",43.8291,44.748,43.6015,44.3017,1447300.0],["2018-04-19",44.0216,44.3542,43.1027,43.5315,1593500.0],["2018-04-20",43.5753,43.8028,43.0502,43.1814,1576400.0],["2018-04-23",43.2952,43.6715,42.9977,43.304,1419800.0],["2018-04-24",43.3915,43.584,42.4463,42.7701,1999800.0],["2018-04-25",42.7964,43.0939,42.35,43.0239,1678800.0],["2018-04-26",43.2952,43.6715,43.0502,43.4615,1531400.0],["2018-04-27",43.5578,44.3979,43.1814,44.0566,2700400.0],["2018-04-30",44.0741,44.3717,43.7153,44.0566,2922800.0],["2018-05-01",43.9603,44.3804,43.549,44.3192,1831900.0],["2018-05-02",44.2492,44.6255,44.0129,44.2754,2368800.0],["2018-05-03",43.8553,44.1266,42.3238,43.0939,2178800.0],["2018-05-04",42.9714,44.1354,42.6476,43.7503,3028100.0],["2018-05-07",40.3283,43.3565,40.2583,41.0635,5235200.0],["2018-05-08",40.9935,41.151,38.6917,38.9193,5638600.0],["2018-05-09",38.9543,39.4357,38.718,39.0156,3114500.0],["2018-05-10",39.9082,41.1072,39.7332,40.7309,4435200.0],["2018-05-11",40.7047,41.3698,40.3546,41.0723,2472900.0],["2018-05-14",41.0897,41.9299,41.0372,41.5798,3566900.0],["2018-05-15",41.3698,42.0087,41.0985,41.9562,3082500.0],["2018-05-16",41.8687,42.2537,41.7899,41.9124,2759500.0],["2018-05-17",41.8511,42.1137,41.7811,41.9649,2175600.0],["2018-05-18",42.0787,42.0787,41.3698,41.5711,1599100.0],["2018-05-21",41.7024,41.8599,41.0722,41.3085,1835000.0],["2018-05-22",41.5186,41.6499,41.2735,41.3523,1429300.0],["2018-05-23",40.9935,41.081,40.5209,40.6959,2450600.0],["2018-05-24",40.6872,40.6959,39.9258,40.4421,3393600.0],["2018-05-25",40.5034,41.011,40.4159,40.7572,2320700.0],["2018-05-29",40.5559,40.6609,39.4882,40.092,2787200.0],["2018-05-30",40.3546,40.4946,39.7332,39.777,3229700.0],["2018-05-31",39.8557,39.8557,38.2454,38.3417,3201800.0],["2018-06-01",38.4555,38.823,37.7903,38.0004,3232500.0],["2018-06-04",38.0966,38.8143,37.7816,38.4555,3454400.0],["2018-06-05",37.589,37.8428,36.4425,37.0114,4154300.0],["2018-06-06",37.0377,37.8603,36.8714,37.6415,2714000.0],["2018-06-07",37.6678,38.3942,37.1602,37.7291,2493500.0],["2018-06-08",37.659,37.7203,37.379,37.5978,1598700.0],["2018-06-11",37.4402,38.1491,37.3965,37.9829,1854300.0],["2018-06-12",38.0441,38.6918,37.4928,38.6655,2135400.0],["2018-06-13",38.5867,39.0943,38.2542,38.9543,2819500.0],["2018-06-14",38.9631,39.6369,38.4905,39.2869,3924800.0],["2018-06-15",39.3656,39.882,38.9368,39.3306,5257600.0],["2018-06-18",38.9806,39.672,38.9018,39.1381,4174400.0],["2018-06-19",38.9893,39.707,38.5955,39.3919,2733300.0],["2018-06-20",39.3481,39.8382,39.2431,39.4969,2234200.0],["2018-06-21",39.6632,39.9258,38.8405,39.0068,2510600.0],["2018-06-22",39.0681,39.5407,38.9105,39.3394,2287300.0],["2018-06-25",39.3831,39.5932,38.823,39.1556,1726300.0],["2018-06-26",39.1468,39.1819,38.718,38.753,2010500.0],["2018-06-27",38.753,39.1731,38.4642,38.473,2513000.0],["2018-06-28",38.5589,38.5589,37.7959,38.2695,2272100.0],["2018-06-29",37.8924,38.6027,37.8924,38.3835,1440900.0],["2018-07-02",38.2871,38.6466,37.6294,38.5677,1911100.0],["2018-07-03",38.7518,39.3043,38.4186,39.05,1435600.0],["2018-07-05",39.2517,39.4972,38.8921,39.3832,3017000.0],["2018-07-06",39.5411,40.1286,39.4884,39.7954,1765200.0],["2018-07-09",39.734,40.3917,39.734,40.1725,2151700.0],["2018-07-10",40.2602,40.2602,39.5148,39.9357,2174200.0],["2018-07-11",38.8571,39.8129,38.8571,39.3744,1172700.0],["2018-07-12",39.5235,39.9006,39.3745,39.8217,1436300.0],["2018-07-13",39.8831,40.19,39.7165,39.7691,1123700.0],["2018-07-16",39.8129,39.8129,39.0587,39.2166,2618700.0],["2018-07-17",39.1815,40.0935,39.164,40.076,1408400.0],["2018-07-18",39.8655,39.9269,38.5677,38.7957,3584200.0],["2018-07-19",39.2429,40.19,38.7343,39.7603,3026200.0],["2018-07-20",39.8655,39.9094,39.2604,39.4884,1821200.0],["2018-07-23",39.3394,42.3648,39.1815,40.8039,4209600.0],["2018-07-24",40.6197,41.216,40.5846,40.9792,1721300.0],["2018-07-25",41.0494,41.1897,40.6022,41.0319,1336600.0],["2018-07-26",41.102,41.3826,40.7249,41.2072,1641200.0],["2018-07-27",41.1283,41.5229,41.0406,41.4616,2087100.0],["2018-07-30",40.9529,42.014,40.8828,41.8211,1589400.0],["2018-07-31",41.9789,42.3648,41.4879,42.1894,1523500.0],["2018-08-01",41.6896,41.9965,40.9529,41.3651,2663500.0],["2018-08-02",41.2949,41.4791,40.6723,41.4265,1769100.0],["2018-08-03",41.5405,42.128,41.2774,41.8562,1294500.0],["2018-08-06",41.9526,42.926,41.8299,42.4788,3041900.0],["2018-08-07",34.867,35.7703,34.0515,34.5601,23268800.0],["2018-08-08",34.3671,35.5685,34.3671,35.4195,5411000.0],["2018-08-09",35.5685,36.0684,35.1388,35.1827,3459400.0],["2018-08-10",35.0774,35.1037,34.0251,34.218,3924800.0],["2018-08-13",34.2005,34.9635,34.1479,34.7004,4227900.0],["2018-08-14",34.8144,34.9108,34.1216,34.2005,2275500.0],["2018-08-15",34.0514,34.0514,33.1044,33.2973,4272100.0],["2018-08-16",33.5253,33.5954,33.0605,33.3937,2795200.0],["2018-08-17",33.2885,34.0777,33.1219,33.9111,1890600.0],["2018-08-20",33.9287,34.2882,33.648,34.0777,2308900.0],["2018-08-21",34.183,34.2268,33.7621,34.1742,2104100.0],["2018-08-22",34.1655,34.1655,33.6481,34.1128,2342700.0],["2018-08-23",34.1128,34.1128,33.3236,33.4288,2705400.0],["2018-08-24",33.4025,33.841,33.3937,33.7621,2384000.0],["2018-08-27",33.7884,34.0953,33.5428,33.7796,3225200.0],["2018-08-28",33.9199,34.4636,33.8147,34.3584,3079800.0],["2018-08-29",34.4548,34.981,34.2795,34.6916,2576100.0],["2018-08-30",34.2005,35.1652,34.069,34.7793,3611600.0],["2018-08-31",34.867,35.0512,34.6565,35.0073,1921500.0],["2018-09-04",34.9196,35.0073,33.7094,33.9111,4236300.0],["2018-09-05",33.8585,34.9635,33.7884,34.6039,3960000.0],["2018-09-06",34.6565,34.9109,34.0953,34.1128,2228900.0],["2018-09-07",34.0778,34.2707,33.7007,33.7971,2541300.0],["2018-09-10",33.9725,34.0251,33.385,33.4551,2621300.0],["2018-09-11",33.4639,33.7796,32.85,33.4902,5536700.0],["2018-09-12",33.6218,34.2181,33.6218,33.9813,3465400.0],["2018-09-13",34.0076,34.2005,33.5779,33.9725,2593300.0],["2018-09-14",33.9813,34.1304,33.5253,33.6919,2559800.0],["2018-09-17",33.6305,33.9901,33.2622,33.4113,1766500.0],["2018-09-18",33.3674,33.6393,33.1131,33.4902,2454900.0],["2018-09-19",33.385,34.1918,33.385,33.8585,2595200.0],["2018-09-20",33.9637,34.2268,33.7971,33.8848,3278100.0],["2018-09-21",33.6919,34.0076,33.4288,33.9901,4572300.0],["2018-09-24",33.8848,33.8936,33.3674,33.4025,2405900.0],["2018-09-25",33.3236,33.5165,32.6045,32.8413,2744200.0],["2018-09-26",32.7185,33.762,32.6659,33.3499,4280600.0],["2018-09-27",33.3218,33.9546,32.9438,33.3569,2234000.0],["2018-09-28",33.313,33.4976,33.0229,33.1723,2079000.0],["2018-10-01",33.4624,33.5591,33.0405,33.1196,2280900.0],["2018-10-02",33.1108,33.313,32.7856,32.9438,2469600.0],["2018-10-03",32.979,33.1284,32.5395,32.5922,3101800.0],["2018-10-04",32.5395,32.6098,31.4671,31.8099,3363700.0],["2018-10-05",31.889,32.267,31.5902,31.9418,2194500.0],["2018-10-08",31.9066,32.0736,31.5726,31.6693,1792200.0],["2018-10-09",31.6166,31.7396,31.2826,31.4232,1841600.0],["2018-10-10",31.3968,31.9506,31.2122,31.555,2695500.0],["2018-10-11",31.6517,31.7836,31.0277,31.3617,3208500.0],["2018-10-12",31.6605,32.0824,31.2738,31.5287,2242800.0],["2018-10-15",31.5287,32.2758,31.4144,31.8451,1946000.0],["2018-10-16",31.8803,32.6889,31.7572,32.645,1698600.0],["2018-10-17",32.5746,32.812,32.3989,32.5834,1662600.0],["2018-10-18",32.6625,32.6713,31.2298,31.3529,2511300.0],["2018-10-19",32.6713,33.5855,31.8803,31.8891,4297100.0],["2018-10-22",31.8099,31.8978,31.4056,31.6253,2341600.0],["2018-10-23",31.3177,31.8978,31.0716,31.6078,3269000.0],["2018-10-24",31.5199,32.3549,30.7552,30.7991,3258600.0],["2018-10-25",30.8079,31.3177,30.1838,30.931,2984300.0],["2018-10-26",30.5442,30.9134,29.9729,30.1751,3845300.0],["2018-10-29",30.553,31.2298,29.8235,30.1663,3058500.0],["2018-10-30",30.3069,30.887,29.9553,30.7552,3041900.0],["2018-10-31",30.9486,30.9486,30.1926,30.4388,2340300.0],["2018-11-01",30.4651,31.1068,30.3069,30.9749,2890000.0],["2018-11-02",31.1947,31.265,30.597,30.7903,3844100.0],["2018-11-05",30.8607,31.0452,30.5794,30.7024,4758700.0],["2018-11-06",30.5706,31.3617,30.3948,31.2122,2543400.0],["2018-11-07",31.555,32.1352,31.3089,32.0912,2946900.0],["2018-11-08",31.8978,32.478,31.432,32.3461,3970400.0],["2018-11-09",32.3901,33.6382,30.8255,31.6957,8523800.0],["2018-11-12",31.3968,32.8735,30.887,32.1176,3150400.0],["2018-11-13",32.2934,32.8032,31.9066,32.267,3177900.0],["2018-11-14",32.4252,32.8032,31.6957,31.7396,2010600.0],["2018-11-15",31.4935,32.5219,31.2738,32.5043,3091700.0],["2018-11-16",32.311,32.8735,31.9154,32.6977,8022300.0],["2018-11-19",32.7329,33.0405,32.311,32.4516,1997300.0],["2018-11-20",32.267,32.7504,31.8803,32.4516,2858400.0],["2018-11-21",32.5131,32.6977,32.3373,32.4252,2154400.0],["2018-11-23",32.3197,33.1372,32.0385,32.0912,697100.0],["2018-11-26",32.3989,32.6538,32.1879,32.5219,2176800.0],["2018-11-27",32.3988,32.8559,32.1439,32.6801,3077000.0],["2018-11-28",32.812,33.0053,32.2318,32.9965,2918500.0],["2018-11-29",32.9966,33.1372,32.5043,32.5131,2214200.0],["2018-11-30",32.5571,33.3218,32.267,33.2075,2672700.0],["2018-12-03",33.3569,33.9107,33.0932,33.2515,1769600.0],["2018-12-04",33.1899,33.3218,32.2758,32.3549,3164200.0],["2018-12-06",31.9594,32.0912,31.2914,32.0561,3407100.0],["2018-12-07",31.933,32.5131,31.6166,31.9154,1945100.0],["2018-12-10",31.933,32.1439,31.4056,32.0473,1973800.0],["2018-12-11",32.3549,33.0757,32.2055,32.5219,3428800.0],["2018-12-12",32.8911,34.192,32.8911,33.5064,5120200.0],["2018-12-13",33.5151,33.8404,32.7329,33.1548,2562000.0],["2018-12-14",33.0229,33.0229,31.9066,32.4955,2854100.0],["2018-12-17",32.3549,33.2515,32.1615,32.6713,2653600.0],["2018-12-18",32.8383,32.9262,31.5726,32.0912,3573700.0],["2018-12-19",32.0824,32.3813,31.3177,31.6078,3227400.0],["2018-12-20",31.599,31.7748,30.7112,31.1859,2898300.0],["2018-12-21",31.3617,31.9066,31.0892,31.3353,4086000.0],["2018-12-24",31.2298,31.5287,30.7024,31.1683,1204200.0],["2018-12-26",31.2738,32.7329,30.9749,32.6889,2309900.0],["2018-12-27",32.2995,32.7136,31.8237,32.7048,2042600.0],["2018-12-28",32.8898,33.1894,32.5109,32.6871,1763500.0],["2018-12-31",32.8457,33.0836,32.3876,32.7841,1664300.0],["2019-01-02",32.5638,33.9823,32.2731,33.3832,2899400.0],["2019-01-03",33.4625,33.9647,33.0748,33.4008,2382100.0],["2019-01-04",33.4801,34.9074,33.4801,34.37,2787800.0],["2019-01-07",34.3523,35.3303,34.3435,34.9867,2362800.0],["2019-01-08",35.4625,35.7708,34.6431,34.7488,2277600.0],["2019-01-09",34.8017,35.5682,34.8017,34.9338,2723600.0],["2019-01-10",34.7841,35.3567,34.5109,35.2775,1893200.0],["2019-01-11",35.0836,35.9559,34.9338,35.8678,2064300.0],["2019-01-14",35.5418,35.7004,35.1453,35.3039,2124800.0],["2019-01-15",35.3391,35.4184,34.9691,35.0748,2006800.0],["2019-01-16",35.0836,35.7268,34.881,35.3744,1448400.0],["2019-01-17",35.2246,35.7356,34.9515,35.4625,1208200.0],["2019-01-18",35.7092,36.0792,35.2686,35.9735,1868300.0],["2019-01-22",35.9735,35.9735,35.5153,35.9118,1613100.0],["2019-01-23",36.0087,36.3083,35.8237,36.1409,2446600.0],["2019-01-24",36.0616,36.1585,35.6916,35.762,1364600.0],["2019-01-25",35.9823,36.6255,35.8942,36.4845,1774800.0],["2019-01-28",36.1849,36.37,35.4713,35.6299,1664400.0],["2019-01-29",35.8766,36.3876,35.762,36.1937,2016500.0],["2019-01-30",36.2202,36.7488,35.9735,36.6255,1494000.0],["2019-01-31",36.5902,36.9779,36.4757,36.9603,1442100.0],["2019-02-01",37.1365,37.3832,36.7929,37.0836,1617000.0],["2019-02-04",37.2422,37.9999,37.0836,37.7004,2307300.0],["2019-02-05",37.8325,38.3611,37.7532,38.0616,2143800.0],["2019-02-06",38.1233,38.3347,37.9471,38.1233,912600.0],["2019-02-07",37.8501,38.0352,37.5506,37.762,1324600.0],["2019-02-08",37.5858,37.762,37.1629,37.5506,952800.0],["2019-02-11",37.577,37.8854,37.3832,37.8589,1096100.0],["2019-02-12",38.0087,38.273,37.7973,37.8678,2668400.0],["2019-02-13",38.044,38.9074,37.9823,38.6519,1980100.0],["2019-02-14",38.414,38.5902,38.2819,38.4845,1143300.0],["2019-02-15",38.6959,38.6959,38.37,38.3964,1836000.0],["2019-02-19",38.5462,38.7664,38.2026,38.6255,2050300.0],["2019-02-20",37.4713,37.8942,37.1453,37.6122,2872500.0],["2019-02-21",37.5506,37.6739,36.5638,36.7929,3067800.0],["2019-02-22",36.9867,37.1893,36.6343,36.6783,2935300.0],["2019-02-25",37.11,37.11,36.5902,36.599,1692800.0],["2019-02-26",36.6255,36.6607,36.1937,36.3171,1905800.0],["2019-02-27",36.1233,36.5021,35.9999,36.3347,2387800.0],["2019-02-28",36.3523,36.9779,36.2819,36.7929,2363700.0],["2019-03-01",41.4008,43.5682,40.414,43.2862,9985700.0],["2019-03-04",43.3567,44.2113,42.3875,42.8986,3475700.0],["2019-03-05",43.2863,43.2863,42.8193,43.1365,2067800.0],["2019-03-06",43.1012,43.2157,41.9911,42.0704,2005600.0],["2019-03-07",42.0087,42.5726,41.7444,42.4845,1686900.0],["2019-03-08",42.3699,42.8017,41.8501,42.784,1595300.0],["2019-03-11",42.9602,43.7532,42.7312,43.5946,1407800.0],["2019-03-12",43.6122,43.9558,43.3832,43.4272,1347600.0],["2019-03-13",43.4801,43.7796,43.3039,43.6651,1207100.0],["2019-03-14",43.6827,43.6827,43.2246,43.3391,837700.0],["2019-03-15",43.2598,43.7091,42.9955,43.251,2211700.0],["2019-03-18",43.9558,44.2642,43.1188,43.621,2414700.0],["2019-03-19",43.5946,43.8237,43.4448,43.5682,1320600.0],["2019-03-20",43.5594,43.5858,43.1717,43.1981,1149500.0],["2019-03-21",43.1365,44.1761,43.1277,44.0704,1128800.0],["2019-03-22",43.8413,44.1144,43.2862,43.3832,1004500.0],["2019-03-25",43.392,43.5682,42.9426,43.4625,1219400.0],["2019-03-26",43.6915,43.8149,43.2862,43.5858,829900.0],["2019-03-27",43.5065,43.7708,43.0043,43.3655,1268700.0],["2019-03-28",43.4432,43.8404,43.1961,43.5579,747700.0],["2019-03-29",43.7521,43.8316,43.1343,43.7698,2118100.0],["2019-04-01",43.9463,44.0875,43.6286,43.9904,1843600.0],["2019-04-02",43.911,44.4406,43.8227,44.264,2170300.0],["2019-04-03",44.4582,45.1026,44.2817,44.4406,1460000.0],["2019-04-04",44.4318,44.4671,44.1317,44.3611,1751100.0],["2019-04-05",44.5642,44.8819,44.4318,44.4847,1031900.0],["2019-04-08",44.4494,44.5642,44.1228,44.4229,777200.0],["2019-04-09",44.2288,44.6083,44.2288,44.5024,803000.0],["2019-04-10",44.5818,44.7672,44.3347,44.6701,898400.0],["2019-04-11",44.7495,44.7495,44.4671,44.5641,887700.0],["2019-04-12",44.5818,45.4203,44.5818,45.2261,1262400.0],["2019-04-15",45.4203,45.4203,44.8731,45.2173,778900.0],["2019-04-16",45.3232,45.4556,44.2817,44.4671,1286300.0],["2019-04-17",44.6348,44.8201,42.8695,43.0372,1729100.0],["2019-04-18",43.2579,43.9198,42.7989,43.8934,2172100.0],["2019-04-22",43.6197,44.3082,43.3373,43.5138,1189700.0],["2019-04-23",43.7698,44.3082,43.4432,43.9198,1422000.0],["2019-04-24",44.0169,44.6171,43.7521,44.4847,1071700.0],["2019-04-25",44.2376,44.3876,43.1608,44.2905,1208100.0],["2019-04-26",44.2994,45.0849,44.1846,44.926,1174200.0],["2019-04-29",44.926,44.9878,44.4229,44.6524,1009700.0],["2019-04-30",44.7319,45.332,44.5553,45.129,1383800.0],["2019-05-01",45.0055,45.0408,44.2023,44.4053,1677600.0],["2019-05-02",44.5112,45.4733,44.3965,45.4556,1987200.0],["2019-05-03",47.1767,49.3215,47.0443,48.589,4408700.0],["2019-05-06",47.9093,48.4742,47.2738,48.3065,2003700.0],["2019-05-07",47.8564,48.5537,47.8564,48.3948,2326000.0],["2019-05-08",48.5007,48.6772,47.7417,48.5007,2397400.0],["2019-05-09",48.1829,48.6596,48.0064,48.536,1937800.0],["2019-05-10",48.333,48.8891,47.874,48.5537,2723000.0],["2019-05-13",47.8652,48.5007,47.7328,48.4301,1637600.0],["2019-05-14",48.4301,49.1715,48.2094,48.4301,1301300.0],["2019-05-15",48.3242,48.7125,47.8122,48.5184,1192300.0],["2019-05-16",48.5713,49.0921,48.2359,48.4477,2374800.0],["2019-05-17",47.9446,48.6684,47.5298,48.0417,3199300.0],["2019-05-20",47.9005,48.3065,47.5475,48.0417,1577000.0],["2019-05-21",48.28,48.8626,48.1918,48.4742,1416000.0],["2019-05-22",48.5007,48.5007,48.0329,48.2094,1873500.0],["2019-05-23",47.9093,47.9711,46.3029,47.4327,1871000.0],["2019-05-24",47.8211,47.9446,47.0885,47.4415,1601600.0],["2019-05-28",47.2209,48.0506,47.2209,47.3621,3362800.0],["2019-05-29",47.0797,47.6534,46.9649,47.4151,2328400.0],["2019-05-30",47.5298,47.5739,47.0532,47.2209,953600.0],["2019-05-31",47.1414,47.7505,46.7884,47.5474,1720500.0],["2019-06-03",47.6887,47.8034,47.3709,47.5386,1858000.0],["2019-06-04",47.8564,48.1212,47.6181,48.0153,3158200.0],["2019-06-05",48.3595,48.9597,47.9093,48.8802,1626200.0],["2019-06-06",48.942,49.2774,48.589,49.1009,1445500.0],["2019-06-07",49.2509,49.5334,49.1009,49.3745,944700.0],["2019-06-10",49.5599,50.469,49.2951,50.3983,1301500.0],["2019-06-11",50.5925,50.7338,49.9659,50.5484,1152800.0],["2019-06-12",50.5131,50.9368,50.1865,50.2218,1032300.0],["2019-06-13",50.4072,50.4513,49.9394,50.2836,786100.0],["2019-06-14",50.2571,50.6985,50.0453,50.1071,652900.0],["2019-06-17",50.0983,50.2042,49.7099,50.01,756700.0],["2019-06-18",50.1865,50.4425,49.957,50.1689,781800.0],["2019-06-19",50.1247,51.0427,49.9835,50.9721,993500.0],["2019-06-20",51.1045,51.5281,50.6543,50.6896,2493500.0],["2019-06-21",50.8838,52.4284,50.3719,51.9694,4626900.0],["2019-06-24",51.7488,52.4284,50.7955,50.9015,1419800.0],["2019-06-25",50.9809,51.3516,50.8838,51.0956,1357000.0],["2019-06-26",51.1398,51.6341,50.5219,50.8485,1355300.0],["2019-06-27",50.8379,51.0677,50.5197,50.944,981700.0],["2019-06-28",50.9705,51.6423,50.8025,51.5893,2231700.0],["2019-07-01",51.7661,52.3584,51.2003,51.5539,1684300.0],["2019-07-02",51.5539,51.8722,51.2357,51.439,947100.0],["2019-07-03",51.8191,51.9252,51.3418,51.5539,641900.0],["2019-07-05",51.271,51.4832,50.7583,51.0942,971600.0],["2019-07-08",51.0589,51.218,50.4931,50.9528,2162200.0],["2019-07-09",50.9086,51.0501,50.6876,50.8909,1634000.0],["2019-07-10",51.0677,51.2003,50.555,50.6434,1112900.0],["2019-07-11",50.7849,50.9263,50.0511,50.1837,1465500.0],["2019-07-12",50.4489,50.8291,50.0688,50.3252,1515300.0],["2019-07-15",50.1837,50.555,50.1042,50.4666,1160600.0],["2019-07-16",50.5904,50.6788,49.7329,49.9186,1554000.0],["2019-07-17",49.8302,50.4224,49.5119,50.3252,1203800.0],["2019-07-18",50.2191,50.555,49.9185,50.3871,1139400.0],["2019-07-19",50.4931,50.5108,50.0953,50.0953,1097900.0],["2019-07-22",50.1396,50.2633,49.4058,49.7064,922000.0],["2019-07-23",49.9274,50.0688,49.565,49.9539,650400.0],["2019-07-24",49.7771,50.1307,49.397,50.0335,1035600.0],["2019-07-25",49.8302,49.8302,48.6279,49.3705,1310900.0],["2019-07-26",49.5031,49.671,48.9815,49.5208,1002500.0],["2019-07-29",49.5031,49.892,49.3705,49.8301,1325400.0],["2019-07-30",49.5561,50.2898,49.3882,50.0953,1289900.0],["2019-07-31",49.5031,49.7948,47.7174,48.1329,2823600.0],["2019-08-01",48.0003,48.2743,46.2058,47.1694,2952600.0],["2019-08-02",44.6412,46.9218,43.4213,46.6655,4252500.0],["2019-08-05",46.418,46.9307,45.4809,45.5163,3117600.0],["2019-08-06",45.1892,45.6489,44.2169,45.6312,3014300.0],["2019-08-07",45.2246,45.6666,44.6854,45.5517,2897000.0],["2019-08-08",45.8434,46.6655,44.5793,46.2942,2329000.0],["2019-08-09",46.1086,46.7716,46.1086,46.2942,2061700.0],["2019-08-12",46.0555,46.7716,46.029,46.2147,1541200.0],["2019-08-13",46.2589,47.3285,46.1528,47.1782,1764000.0],["2019-08-14",46.8511,46.8953,46.0113,46.0997,1406100.0],["2019-08-15",44.871,46.4268,44.871,46.2058,1124900.0],["2019-08-16",46.6301,46.7627,46.1705,46.2589,1300600.0],["2019-08-19",46.692,47.4611,46.4533,47.3196,2001700.0],["2019-08-20",47.3373,47.4964,46.7362,46.966,1885500.0],["2019-08-21",47.2843,47.2843,46.8334,47.1959,1436100.0],["2019-08-22",47.2843,47.4699,46.5329,46.8069,1440900.0],["2019-08-23",46.7627,47.0102,45.5252,45.6754,1308200.0],["2019-08-26",45.976,46.0379,45.3218,46.0202,873900.0],["2019-08-27",46.2412,46.25,45.4014,45.5782,1431600.0],["2019-08-28",45.3307,45.7903,45.0036,45.7196,1060400.0],["2019-08-29",46.029,46.1351,45.4544,45.9848,1191600.0],["2019-08-30",46.0997,46.1881,45.534,46.0997,1395600.0],["2019-09-03",45.7992,46.3826,45.4279,45.7285,1403900.0],["2019-09-04",46.1528,46.1528,44.8445,45.3749,1651900.0],["2019-09-05",45.7285,45.808,45.3218,45.6578,1406900.0],["2019-09-06",45.6401,45.755,44.7649,44.8091,2209100.0],["2019-09-09",44.9594,45.3042,44.6765,44.9417,1524100.0],["2019-09-10",44.8622,45.366,44.5439,45.2511,1634200.0],["2019-09-11",45.1627,45.6577,44.9417,45.1981,1539000.0],["2019-09-12",45.3218,46.1439,45.3218,45.7285,1417700.0],["2019-09-13",45.6754,46.3296,45.6136,45.8699,1383300.0],["2019-09-16",45.7196,45.7196,45.2246,45.4544,1037800.0],["2019-09-17",45.4191,45.6843,45.26,45.4279,2523300.0],["2019-09-18",45.4279,45.4633,43.6688,44.0754,2042000.0],["2019-09-19",44.0666,44.4025,43.6423,44.1108,1763500.0],["2019-09-20",44.1108,45.2688,43.766,45.1981,4454300.0],["2019-09-23",44.8091,46.3738,44.6677,46.2147,2231900.0],["2019-09-24",46.4533,47.4257,46.2147,46.8865,2179000.0],["2019-09-25",46.745,47.1605,46.3561,47.0368,1904100.0],["2019-09-26",47.1519,47.5859,47.0811,47.2759,1174800.0],["2019-09-27",46.9393,47.3822,46.6117,46.8331,1729600.0],["2019-09-30",46.957,47.4087,46.6648,47.2139,1400600.0],["2019-10-01",47.4442,47.6213,46.8862,47.3733,1425400.0],["2019-10-02",47.2847,47.3467,45.7526,45.8234,2697000.0],["2019-10-03",45.8854,46.5585,45.478,46.4788,1060900.0],["2019-10-04",46.7976,47.577,46.0803,47.4973,1263200.0],["2019-10-07",47.329,47.8604,47.1873,47.7719,1514600.0],["2019-10-08",47.6744,47.7187,47.0013,47.2139,2339200.0],["2019-10-09",47.453,48.1881,46.9482,47.4353,1028700.0],["2019-10-10",47.453,47.8161,47.205,47.7453,760600.0],["2019-10-11",48.1881,48.4007,47.8958,47.9224,984400.0],["2019-10-14",47.9667,48.0287,47.2493,47.3733,838400.0],["2019-10-15",47.4264,47.8161,47.2227,47.5947,1049000.0],["2019-10-16",47.6213,48.0375,47.3733,47.7453,1291300.0],["2019-10-17",47.8516,48.7726,47.7187,48.6664,1264900.0],["2019-10-18",48.5867,49.1092,48.5424,48.6221,1515500.0],["2019-10-21",49.1003,49.1535,48.6398,48.7638,1332200.0],["2019-10-22",48.7461,48.9852,48.0464,48.1881,1229500.0],["2019-10-23",48.073,48.4007,47.9844,48.1792,1078900.0],["2019-10-24",48.383,48.4715,46.7799,47.0102,1511800.0],["2019-10-25",46.7534,47.3379,46.7179,47.0102,1234600.0],["2019-10-28",47.1607,47.5239,47.0899,47.2493,960400.0],["2019-10-29",47.0899,48.135,47.0633,47.9047,1017100.0],["2019-10-30",47.9844,49.0295,47.8959,49.0029,1179900.0],["2019-10-31",48.8612,48.9941,48.2678,48.5158,970300.0],["2019-11-01",48.6752,49.4546,48.6752,49.1092,853500.0],["2019-11-04",49.3749,49.986,48.5867,49.6937,1248700.0],["2019-11-05",49.8177,49.8531,48.5247,48.6221,1787400.0],["2019-11-06",48.7549,49.5254,48.5867,49.2332,1973500.0],["2019-11-07",51.5004,53.2717,50.2694,50.5528,4764300.0],["2019-11-08",50.5794,50.9336,50.172,50.8539,2697300.0],["2019-11-11",50.5794,50.9867,49.242,49.3306,2273000.0],["2019-11-12",49.3306,49.9063,48.9675,49.738,2994700.0],["2019-11-13",49.9328,50.6236,49.5786,50.0214,1707600.0],["2019-11-14",49.8088,50.4022,49.3394,49.6229,1018000.0],["2019-11-15",49.7557,50.4199,49.4723,50.1542,1108500.0],["2019-11-18",50.1011,50.3137,49.3572,49.8354,1182400.0],["2019-11-19",49.9683,50.2251,49.7203,49.9417,1099200.0],["2019-11-20",49.7823,50.5262,49.4811,50.1542,1290000.0],["2019-11-21",50.1365,50.6768,49.7823,50.5705,1034800.0],["2019-11-22",50.6413,50.907,50.4465,50.7211,945600.0],["2019-11-25",50.8008,51.093,50.6945,51.0665,917000.0],["2019-11-26",50.969,51.2613,50.3845,50.5174,2583000.0],["2019-11-27",50.7122,50.7299,50.4199,50.5794,682200.0],["2019-11-29",50.4377,50.5085,49.9505,50.0745,673900.0],["2019-12-02",50.1454,50.3137,49.7291,50.2162,1877900.0],["2019-12-03",50.0922,50.8362,49.7203,50.5971,1339200.0],["2019-12-04",50.4996,51.2082,50.2694,51.0045,1634900.0],["2019-12-05",51.1462,51.837,51.1462,51.6244,1435200.0],["2019-12-06",51.775,51.9433,51.341,51.4119,1200000.0],["2019-12-09",51.3056,51.3499,50.5616,50.7653,954400.0],["2019-12-10",50.8096,50.9159,50.4111,50.8096,896300.0],["2019-12-11",49.8177,50.5617,49.7557,50.2871,1781300.0],["2019-12-12",50.4997,51.3587,50.1631,50.4288,1065200.0],["2019-12-13",50.3579,51.217,49.6937,49.9328,901500.0],["2019-12-16",50.8628,51.3764,50.5528,50.9425,1355600.0],["2019-12-17",51.0842,51.2967,50.7122,50.9336,911600.0],["2019-12-18",51.0576,51.0665,50.4908,50.8185,1035500.0],["2019-12-19",51.0753,51.093,50.7122,50.8982,1071600.0],["2019-12-20",50.9425,51.1993,50.2162,50.3491,3120900.0],["2019-12-23",50.3579,50.8008,50.1897,50.6413,1162900.0],["2019-12-24",50.5085,50.8185,49.7646,50.6679,579400.0],["2019-12-26",50.6768,50.6768,49.8783,50.1533,708800.0],["2019-12-27",50.0735,50.5526,49.9493,50.4284,664700.0],["2019-12-30",50.2953,50.7744,49.9138,50.038,1283000.0],["2019-12-31",50.0114,50.3042,49.6388,50.2066,1211000.0],["2020-01-02",50.4195,51.0228,49.7985,50.5082,1556600.0],["2020-01-03",49.8961,50.3663,49.5501,49.9493,910000.0],["2020-01-06",49.7186,50.2864,49.692,50.2243,751000.0],["2020-01-07",49.9937,50.5526,49.9404,50.4905,792600.0],["2020-01-08",50.7034,51.2002,50.6324,51.0228,1001500.0],["2020-01-09",51.0405,51.5551,50.9163,51.0583,1166800.0],["2020-01-10",51.1648,51.4309,50.7389,51.2712,882900.0],["2020-01-13",51.1559,51.6882,51.147,51.5551,1196700.0],["2020-01-14",51.5462,52.1495,51.1293,52.1318,951100.0],["2020-01-15",52.0431,53.0367,51.9544,52.4334,1297300.0],["2020-01-16",52.7883,53.4715,52.6464,53.3561,1562400.0],["2020-01-17",53.2497,53.5602,52.9391,53.1964,1045400.0],["2020-01-21",53.1698,53.782,53.0101,53.5336,1417000.0],["2020-01-22",53.6667,54.0038,53.3561,53.8885,2383800.0],["2020-01-23",53.7997,53.7997,52.5133,52.9303,914900.0],["2020-01-24",52.9037,53.0101,51.8745,52.9303,975200.0],["2020-01-27",52.4778,53.6312,52.3181,52.9924,1255200.0],["2020-01-28",53.0279,53.1166,52.398,52.4157,1081500.0],["2020-01-29",52.602,52.6819,52.2383,52.2826,1022500.0],["2020-01-30",52.0874,52.0874,50.6857,51.1293,1231000.0],["2020-01-31",50.9075,51.8923,49.3637,49.6831,1625800.0],["2020-02-03",49.8961,52.4955,49.2395,49.346,1324000.0],["2020-02-04",49.8073,50.4018,49.6743,50.1888,1081700.0],["2020-02-05",50.5437,51.0672,50.2509,50.7655,1084000.0],["2020-02-06",50.2243,51.3067,50.2243,51.1027,938400.0],["2020-02-07",51.0672,51.1825,50.6324,50.659,1254900.0],["2020-02-10",50.4461,50.9962,50.2598,50.9696,520300.0],["2020-02-11",50.9962,51.6882,50.6236,51.4575,532200.0],["2020-02-12",51.4487,51.6527,51.0938,51.4664,1482500.0],["2020-02-13",51.493,51.6438,50.8454,51.5551,860300.0],["2020-02-14",51.3156,51.4575,50.0203,51.3244,1150400.0],["2020-02-18",51.3777,51.4487,50.5969,51.3865,1119600.0],["2020-02-19",51.6793,52.256,51.5729,51.981,938200.0],["2020-02-20",51.8923,51.8923,50.4993,50.9607,1026700.0],["2020-02-21",50.7034,50.9341,49.9138,50.4372,1401500.0],["2020-02-24",49.488,49.6654,48.5386,48.5475,1543800.0],["2020-02-25",48.5209,49.5501,45.6286,45.6907,2289500.0],["2020-02-26",46.1255,46.5779,45.0963,45.1407,2473100.0],["2020-02-27",44.768,45.673,44.3954,44.5374,3954700.0],["2020-02-28",43.6324,43.9518,41.9911,43.6857,3256400.0],["2020-03-02",43.9784,44.8923,42.763,44.0494,4040100.0],["2020-03-03",43.5881,44.8124,41.4765,41.8847,2707500.0],["2020-03-04",42.5234,42.834,41.6717,42.4436,3852300.0],["2020-03-05",41.6895,41.6895,39.8973,40.2078,2561300.0],["2020-03-06",38.948,40.0127,38.5488,39.6844,2308000.0],["2020-03-09",37.2624,38.0165,37.147,37.3688,3089600.0],["2020-03-10",38.1407,39.365,37.2624,39.3295,2533800.0],["2020-03-11",38.2028,39.3118,37.1293,37.7592,2480300.0],["2020-03-12",35.4879,37.1293,34.7871,35.4258,4063200.0],["2020-03-13",36.6324,37.4841,33.7313,35.8961,2813700.0],["2020-03-16",32.1876,33.1901,30.493,31.2117,2896000.0],["2020-03-17",31.8948,32.6312,28.1242,30.6793,5441900.0],["2020-03-18",28.5412,29.7478,28.1331,29.0469,6201900.0],["2020-03-19",28.7541,31.5399,28.2041,31.1496,4086000.0],["2020-03-20",31.4246,32.1432,28.6565,29.1179,4218100.0],["2020-03-23",29.0824,29.6768,28.0177,28.3016,4276600.0],["2020-03-24",29.6679,30.3422,28.4081,29.9962,6410700.0],["2020-03-25",30.0494,32.0545,29.5171,31.052,9214800.0],["2020-03-26",31.4612,35.296,31.0164,35.0558,3842600.0],["2020-03-27",33.4365,35.6964,33.0272,33.7479,4579100.0],["2020-03-30",33.8013,35.127,32.6268,34.8778,3195500.0],["2020-03-31",34.6821,35.5718,34.1127,34.5486,3788800.0],["2020-04-01",32.9471,34.8156,32.9204,33.1962,2880800.0],["2020-04-02",33.2585,34.1393,32.7069,33.3386,2912000.0],["2020-04-03",33.2763,33.819,31.1498,31.5413,2446200.0],["2020-04-06",32.8136,33.7835,32.2175,33.5699,4434400.0],["2020-04-07",34.4241,35.0825,33.7657,33.8902,2516400.0],["2020-04-08",34.2995,35.3494,33.6945,35.2159,2394200.0],["2020-04-09",35.4295,37.5026,34.949,37.2535,3700300.0],["2020-04-13",36.7018,37.1823,35.3405,35.8032,2754200.0],["2020-04-14",36.079,37.2712,35.901,36.2658,2739600.0],["2020-04-15",35.1626,35.9277,34.86,35.5452,1376300.0],["2020-04-16",35.4473,35.8922,34.6376,34.7711,1761300.0],["2020-04-17",35.7409,36.9065,35.474,36.3548,2223900.0],["2020-04-20",35.821,37.2357,35.5896,36.7285,1357600.0],["2020-04-21",36.2125,36.595,35.2515,35.2871,1543400.0],["2020-04-22",35.7587,36.079,35.3049,35.5096,1247900.0],["2020-04-23",35.8477,35.9011,34.3885,34.433,3103500.0],["2020-04-24",34.4419,35.0647,34.2461,34.9757,3112900.0],["2020-04-27",35.3049,36.684,35.3049,36.5684,1987600.0],["2020-04-28",37.2446,37.7072,36.2658,37.0399,1799900.0],["2020-04-29",37.636,39.6469,37.5471,39.3265,1975500.0],["2020-04-30",38.6681,38.9618,37.7339,37.7606,1566300.0],["2020-05-01",37.1111,37.6716,35.7231,35.8477,1650900.0],["2020-05-04",35.7676,36.248,34.7889,35.2337,2657100.0],["2020-05-05",35.6875,36.5862,35.6341,36.1858,2901300.0],["2020-05-06",36.2747,36.4527,35.5629,35.8921,2442800.0],["2020-05-07",36.4349,36.9598,36.1235,36.5328,2736700.0],["2020-05-08",37.2535,38.2055,35.6163,36.168,3377900.0],["2020-05-11",35.4117,36.1947,34.6376,35.8655,2906100.0],["2020-05-12",35.9366,36.257,32.8848,32.9026,3191200.0],["2020-05-13",32.867,33.3742,32.3154,33.2229,3220400.0],["2020-05-14",32.7958,33.7034,32.1374,33.7034,2929800.0],["2020-05-15",33.65,34.4063,33.045,33.5521,5570700.0],["2020-05-18",34.2906,36.4082,34.2461,36.0968,2580800.0],["2020-05-19",36.0968,37.0488,35.4829,36.5505,2696800.0],["2020-05-20",36.7374,37.2535,36.2747,37.1022,2260200.0],["2020-05-21",37.0132,37.8941,36.6306,37.3335,1938700.0],["2020-05-22",37.2624,37.8941,36.1502,37.5827,2015400.0],["2020-05-26",38.6059,40.412,38.6059,40.332,2846700.0],["2020-05-27",41.7822,42.6275,41.3641,42.5207,3521400.0],["2020-05-28",42.6898,42.8321,41.6577,41.8089,2610000.0],["2020-05-29",41.4708,41.7022,40.759,41.3908,2465200.0],["2020-06-01",41.1416,42.2271,40.8569,41.9068,1075600.0],["2020-06-02",42.2004,42.4851,41.6666,42.147,1871100.0],["2020-06-03",42.7876,43.6596,42.3784,42.5652,1946200.0],["2020-06-04",42.3962,43.1257,41.8979,42.7432,1425200.0],["2020-06-05",43.7575,45.3056,43.7575,44.6472,2303800.0],["2020-06-08",44.4781,45.6882,44.4248,45.528,1632000.0],["2020-06-09",45.0209,45.3501,43.0101,43.1613,1716200.0],["2020-06-10",42.9033,42.9211,41.3641,41.3818,2355300.0],["2020-06-11",40.6879,40.759,38.2233,38.5881,2720700.0],["2020-06-12",39.9405,39.9405,37.7695,38.597,1978600.0],["2020-06-15",37.725,39.5579,37.4047,39.0507,1393000.0],["2020-06-16",39.2198,40.8391,39.2198,40.1985,1778000.0],["2020-06-17",40.4743,40.4743,39.4422,39.8159,1083100.0],["2020-06-18",39.4155,39.549,38.5525,39.2999,1917400.0],["2020-06-19",39.9672,40.243,38.6859,38.8105,2458600.0],["2020-06-22",38.8906,39.4778,37.7339,39.0151,1571600.0],["2020-06-23",39.4422,40.0383,39.0507,39.8337,1764700.0],["2020-06-24",39.2821,39.6825,38.0275,38.1343,2669700.0],["2020-06-25",38.0362,38.6248,37.2335,38.1878,1990300.0],["2020-06-26",38.0897,38.6159,37.8757,38.4553,2770000.0],["2020-06-29",38.9548,39.3115,38.5267,39.1599,1063200.0],["2020-06-30",39.2045,39.4274,38.8388,39.2937,1861900.0],["2020-07-01",39.3115,40.9792,39.3115,40.0874,1920400.0],["2020-07-02",40.5511,40.7741,39.2758,39.4007,1170500.0],["2020-07-06",39.9358,40.239,39.5166,39.8109,1039400.0],["2020-07-07",39.4631,39.4809,38.5178,38.6783,1457600.0],["2020-07-08",38.5713,38.5713,36.9303,37.4565,1513200.0],["2020-07-09",37.1444,37.3049,35.8066,36.8055,1666500.0],["2020-07-10",36.9036,37.4833,36.6182,37.4387,1118300.0],["2020-07-13",37.84,38.2591,37.1533,37.2781,1441500.0],["2020-07-14",37.3852,38.0719,37.0998,38.0362,1780300.0],["2020-07-15",38.7942,40.8008,38.7853,40.2747,1903200.0],["2020-07-16",39.9179,39.9179,39.2937,39.5345,1006500.0],["2020-07-17",39.6236,40.0874,39.3115,39.9269,861900.0],["2020-07-20",39.8555,40.239,38.6426,38.7764,1150800.0],["2020-07-21",38.8567,39.6861,38.5891,39.0975,1377100.0],["2020-07-22",39.2134,39.7663,38.9369,39.3026,1135500.0],["2020-07-23",39.2045,39.6504,38.8656,39.2223,1188500.0],["2020-07-24",39.3472,39.3472,38.3305,38.5624,1238500.0],["2020-07-27",38.4643,38.821,37.8757,38.7497,1009700.0],["2020-07-28",38.7675,39.1242,38.6872,38.7942,1297800.0],["2020-07-29",38.8745,40.4263,38.5713,39.9447,983000.0],["2020-07-30",39.2937,40.3995,39.0618,40.346,2120200.0],["2020-07-31",40.0606,40.4352,39.2134,39.7752,1332000.0],["2020-08-03",39.8733,40.2212,39.5612,39.8466,1110700.0],["2020-08-04",39.8377,42.3526,39.6861,41.6392,2839800.0],["2020-08-05",42.1653,42.2367,41.22,41.7818,2169900.0],["2020-08-06",39.6326,40.1231,37.7419,38.5802,5080700.0],["2020-08-07",38.7229,40.453,38.6605,40.453,2843500.0],["2020-08-10",40.5333,40.7473,39.8466,40.4887,1574400.0],["2020-08-11",40.7652,41.5946,40.3371,40.8544,1898300.0],["2020-08-12",41.1308,41.2824,40.0071,40.0963,1460900.0],["2020-08-13",40.0963,40.0963,39.3115,39.7128,1768200.0],["2020-08-14",39.7217,40.0785,39.3204,39.7039,1051800.0],["2020-08-17",39.7574,39.7574,38.6337,38.9548,1613900.0],["2020-08-18",38.928,39.0529,38.4999,38.5624,1388700.0],["2020-08-19",38.6159,38.8121,37.7954,37.9203,1581500.0],["2020-08-20",37.6884,38.0184,37.1444,37.4565,1303700.0],["2020-08-21",37.3227,38.0897,37.0998,37.9916,4204700.0],["2020-08-24",38.5802,39.3204,38.3305,38.7497,1588500.0],["2020-08-25",38.8032,39.1599,38.7853,38.9637,1216300.0],["2020-08-26",38.9637,39.0707,38.384,38.821,963100.0],["2020-08-27",39.035,40.016,38.8834,39.8912,1719500.0],["2020-08-28",39.8288,40.5511,39.5255,40.4174,1082400.0],["2020-08-31",40.4084,40.4084,39.7842,40.016,1646900.0],["2020-09-01",39.9982,40.016,39.4542,39.9982,1221700.0],["2020-09-02",39.8912,40.9614,39.4274,40.783,1759700.0],["2020-09-03",40.9792,41.3538,39.4453,39.7396,1379900.0],["2020-09-04",40.0606,40.4887,39.1866,39.9179,1214900.0],["2020-09-08",39.802,39.802,38.6961,38.9458,930400.0],["2020-09-09",39.1599,39.588,38.7853,39.4453,994700.0],["2020-09-10",39.5434,40.132,38.9815,38.9904,927700.0],["2020-09-11",39.2223,39.5255,39.035,39.3828,1287000.0],["2020-09-14",39.7128,41.0238,39.6415,40.9346,1176200.0],["2020-09-15",41.0238,41.5054,40.7295,41.3449,1213400.0],["2020-09-16",41.6748,42.7896,41.2735,42.2634,2119600.0],["2020-09-17",41.9335,42.7183,41.2557,42.5577,1575700.0],["2020-09-18",42.6915,42.9055,41.22,41.3181,2139500.0],["2020-09-21",40.5779,40.6225,39.0707,39.8734,1431700.0],["2020-09-22",39.8555,40.1231,39.3204,39.7574,999200.0],["2020-09-23",39.7752,39.9804,38.0362,38.1075,1388700.0],["2020-09-24",38.0271,38.635,37.1153,38.1254,970300.0],["2020-09-25",37.9913,38.9478,37.7321,38.769,956800.0],["2020-09-28",39.1355,39.5825,38.6171,38.7154,1289000.0],["2020-09-29",38.7959,39.0372,38.2059,38.2148,1042800.0],["2020-09-30",38.2237,39.4663,37.9913,39.0908,1159900.0],["2020-10-01",39.3322,39.8686,38.2059,38.8942,671400.0],["2020-10-02",38.2506,39.4395,38.1433,39.0283,654200.0],["2020-10-05",39.2786,40.1546,39.2786,40.0563,507000.0],["2020-10-06",40.1457,40.4764,39.2964,39.4305,590100.0],["2020-10-07",40.0563,40.387,39.5378,40.2708,557800.0],["2020-10-08",40.5032,41.2541,40.0295,41.1737,616400.0],["2020-10-09",41.3882,41.4329,40.5479,40.6731,935900.0],["2020-10-12",40.8697,41.2988,40.539,41.12,582300.0],["2020-10-13",40.8876,41.0038,40.1904,40.2082,600500.0],["2020-10-14",40.244,41.1111,40.244,40.7625,623500.0],["2020-10-15",40.2261,40.6999,40.1546,40.5837,657300.0],["2020-10-16",40.7356,41.2541,40.2529,40.834,830000.0],["2020-10-19",41.0128,41.0128,39.6898,39.8685,512300.0],["2020-10-20",40.3244,40.4138,39.9222,39.9669,679200.0],["2020-10-21",39.9669,41.6117,39.9311,40.825,910100.0],["2020-10-22",42.0139,45.089,41.9067,43.2118,2429700.0],["2020-10-23",43.4889,44.3202,43.0688,43.9359,1633900.0],["2020-10-26",43.5336,43.5872,42.2911,42.5592,1241300.0],["2020-10-27",42.6129,43.0151,42.0408,42.4967,1453800.0],["2020-10-28",41.6921,41.7994,40.0116,40.0831,937400.0],["2020-10-29",39.9579,40.3334,39.2875,40.0473,1010800.0],["2020-10-30",40.2976,42.2374,40.1725,42.1838,1720100.0],["2020-11-02",42.5145,43.766,41.6117,42.6397,1448900.0],["2020-11-03",42.9347,43.7034,42.6218,42.7023,717800.0],["2020-11-04",42.9168,43.9984,42.3268,43.0062,1709500.0],["2020-11-05",40.3781,42.3089,39.797,41.6653,3004000.0],["2020-11-06",41.71,41.7994,40.6194,40.8876,853500.0],["2020-11-09",43.4978,49.1563,43.4353,45.9472,2404600.0],["2020-11-10",46.0097,47.6098,45.7058,47.3417,1821100.0],["2020-11-11",47.3059,47.4847,44.3292,44.5616,1408400.0],["2020-11-12",44.5437,44.8298,43.4263,43.8465,982200.0],["2020-11-13",44.3024,46.4478,43.9627,45.9114,2263600.0],["2020-11-16",47.1718,47.7439,43.9984,44.4096,1240800.0],["2020-11-17",42.6665,43.766,41.9961,43.7124,1139400.0],["2020-11-18",43.918,44.5795,43.2386,43.7213,1274500.0],["2020-11-19",43.3012,44.0342,42.586,43.6856,1288100.0],["2020-11-20",43.4621,44.5258,42.9615,44.1593,1228200.0],["2020-11-23",44.4722,45.4376,44.3024,45.1069,1301400.0],["2020-11-24",45.6075,46.3315,45.1337,46.0812,981800.0],["2020-11-25",45.7594,46.0723,45.1784,45.8757,677100.0],["2020-11-27",46.1438,47.0109,45.7326,46.1796,537200.0],["2020-11-30",46.0723,46.4746,45.3393,45.4913,1527200.0],["2020-12-01",46.1259,46.1349,45.1963,45.241,1190000.0],["2020-12-02",45.3661,47.8244,45.1873,47.6992,2020500.0],["2020-12-03",47.4847,47.8154,46.2422,46.6176,1319000.0],["2020-12-04",46.8679,48.2266,46.6534,48.0479,1055600.0],["2020-12-07",47.9138,48.5038,47.6188,47.9138,638800.0],["2020-12-08",47.9048,48.6825,47.5651,48.5216,801600.0],["2020-12-09",48.915,49.3709,48.4233,48.7183,925400.0],["2020-12-10",48.4501,48.5931,47.7886,48.3518,1161700.0],["2020-12-11",48.021,48.7362,47.1897,47.3417,1193400.0],["2020-12-14",48.0657,48.2088,46.6623,46.6891,1206000.0],["2020-12-15",47.3685,48.1551,46.7964,48.1104,1009700.0],["2020-12-16",48.316,48.3875,47.44,47.5204,819000.0],["2020-12-17",47.583,47.9763,47.1897,47.6188,1274800.0],["2020-12-18",47.0199,47.1718,46.2422,47.0199,3334500.0],["2020-12-21",45.8935,46.9394,45.5538,46.8768,865200.0],["2020-12-22",46.8947,47.0377,46.1528,46.3137,737000.0],["2020-12-23",46.6092,46.9764,46.1793,46.2241,499600.0],["2020-12-24",46.4749,46.4749,45.9285,46.4122,217600.0],["2020-12-28",46.8958,47.2004,46.6182,46.8511,576400.0],["2020-12-29",46.9764,47.2362,45.7136,45.9017,458300.0],["2020-12-30",46.0539,46.5197,46.0091,46.0898,527500.0],["2020-12-31",46.1793,46.9854,45.633,46.8958,607100.0],["2021-01-04",47.9348,49.2155,47.1466,48.1408,2214500.0],["2021-01-05",48.4184,50.3082,48.2214,49.5201,3021700.0],["2021-01-06",49.3947,52.1174,49.3947,51.9114,1774700.0],["2021-01-07",52.0906,52.5653,51.0874,51.6427,1334200.0],["2021-01-08",51.8935,53.2012,51.383,52.1085,1336100.0],["2021-01-11",51.4726,52.4757,51.1949,52.3951,875800.0],["2021-01-12",51.9473,53.855,51.9473,53.6938,1399900.0],["2021-01-13",53.7206,54.1595,52.2159,53.2997,1406600.0],["2021-01-14",53.5773,53.9356,52.3951,53.0937,1585400.0],["2021-01-15",52.6548,52.9325,51.6965,52.3413,1878800.0],["2021-01-19",52.8429,52.8429,51.8219,52.2339,1048600.0],["2021-01-20",52.3234,52.7533,51.9383,52.5563,1031800.0],["2021-01-21",52.4309,52.7175,51.4009,51.6248,836200.0],["2021-01-22",51.4994,51.6338,50.7829,51.2576,1204500.0],["2021-01-25",51.0158,51.2576,50.2724,51.0606,1034900.0],["2021-01-26",51.3382,51.7144,51.0427,51.1949,845700.0],["2021-01-27",50.2724,50.3709,49.3409,49.5917,2457300.0],["2021-01-28",49.9768,50.5142,49.4395,49.5648,1877000.0],["2021-01-29",49.2961,49.5738,46.8152,47.9079,1439700.0],["2021-02-01",48.2841,48.5259,47.6661,48.293,803500.0],["2021-02-02",48.9648,49.9948,48.4543,48.8663,1245500.0],["2021-02-03",49.1081,49.3857,48.5617,48.9379,782100.0],["2021-02-04",49.1618,50.1739,48.8931,49.9679,1131100.0],["2021-02-05",50.3082,50.5053,49.2245,49.4753,788200.0],["2021-02-08",49.6275,50.3799,49.4395,50.0485,915000.0],["2021-02-09",49.9052,50.4963,49.7977,50.2455,700200.0],["2021-02-10",50.156,51.3472,50.0933,50.8725,834700.0],["2021-02-11",51.0068,51.8219,50.3351,50.4068,889300.0],["2021-02-12",50.3978,50.6038,49.5201,49.5738,1425400.0],["2021-02-16",49.5649,49.5828,48.3289,48.5707,5957100.0],["2021-02-17",48.4274,48.5528,47.075,47.1914,1841000.0],["2021-02-18",46.8421,47.2989,46.1524,46.5644,1672200.0],["2021-02-19",46.5376,47.8094,46.4301,47.2541,1488900.0],["2021-02-22",47.066,47.8273,46.8779,47.4153,1041300.0],["2021-02-23",47.478,48.0333,47.2362,47.7915,783700.0],["2021-02-24",47.478,48.6871,47.272,48.3647,945400.0],["2021-02-25",48.6065,48.6155,45.8569,46.9585,2830900.0],["2021-02-26",46.9138,48.096,46.9138,47.5317,2661000.0],["2021-03-01",52.1264,54.4371,51.5353,53.4788,3540100.0],["2021-03-02",53.6579,54.1058,52.4936,53.0847,2470500.0],["2021-03-03",53.0131,54.3655,52.5473,53.8729,1620400.0],["2021-03-04",53.5146,54.0072,52.3413,52.5832,3036600.0],["2021-03-05",53.6311,54.9387,52.8339,53.7385,2732800.0],["2021-03-08",53.7206,55.7269,53.5594,55.4403,2671300.0],["2021-03-09",55.6552,55.8343,53.5773,53.6132,2716900.0],["2021-03-10",54.5984,56.2105,54.267,55.5836,1670000.0],["2021-03-11",55.7627,56.3986,55.4582,55.7716,1603900.0],["2021-03-12",55.7806,56.3986,55.6283,56.318,1593200.0],["2021-03-15",56.2105,57.545,56.0762,57.2315,1408000.0],["2021-03-16",57.0882,57.1689,56.3001,56.7569,1014800.0],["2021-03-17",56.515,57.3211,56.3538,56.8733,1391600.0],["2021-03-18",56.7031,57.4555,56.2911,56.4703,1202800.0],["2021-03-19",56.1478,56.8643,55.6104,56.2105,1780300.0],["2021-03-22",56.7927,56.9091,55.5925,55.9239,1003300.0],["2021-03-23",55.6642,56.0672,53.4072,53.6759,1744600.0],["2021-03-24",53.9625,54.7864,53.4967,54.052,1854800.0],["2021-03-25",54.1866,54.68,53.6663,54.3212,1893500.0],["2021-03-26",54.5903,55.0478,54.052,54.9761,1132500.0],["2021-03-29",54.7249,55.8014,54.671,55.6758,1237000.0],["2021-03-30",55.4874,57.0395,55.4874,57.0036,1664600.0],["2021-03-31",57.183,57.7751,56.7075,57.2458,2119500.0],["2021-04-01",56.7075,56.9946,55.927,56.9139,1180900.0],["2021-04-05",57.3804,57.9007,57.2548,57.7572,1687800.0],["2021-04-06",57.811,58.3941,57.4521,57.5598,1232600.0],["2021-04-07",57.5688,57.9186,56.5101,57.3624,2048600.0],["2021-04-08",57.5329,57.6585,56.4294,57.5508,1896900.0],["2021-04-09",57.5149,58.0891,57.3714,57.5957,1161100.0],["2021-04-12",57.6764,57.9366,57.4073,57.5508,1221900.0],["2021-04-13",57.1381,57.8738,57.0215,57.2817,2165100.0],["2021-04-14",57.4342,59.0939,57.3983,58.5107,1941300.0],["2021-04-15",58.4659,58.7619,57.8828,58.1609,840600.0],["2021-04-16",58.6722,58.9862,58.2865,58.6902,1348800.0],["2021-04-19",58.735,58.8068,58.3134,58.7889,850900.0],["2021-04-20",58.6453,59.1567,58.4749,58.744,940100.0],["2021-04-21",58.6633,59.4707,58.4928,59.3451,1269400.0],["2021-04-22",59.5604,59.5604,58.2865,58.5825,1579300.0],["2021-04-23",58.7261,59.6322,58.5556,59.3899,1988700.0],["2021-04-26",59.7039,60.0359,59.4258,59.4886,1483600.0],["2021-04-27",59.5783,59.6591,58.9952,59.4438,1545800.0],["2021-04-28",59.3541,59.6411,58.9503,59.0221,1904700.0],["2021-04-29",59.7129,59.9551,59.1298,59.4617,4085900.0],["2021-04-30",59.4258,60.619,59.1746,60.5652,2177300.0],["2021-05-03",60.8971,61.3816,60.5741,61.0137,1452500.0],["2021-05-04",60.7895,61.9109,60.619,61.857,2658000.0],["2021-05-05",61.8301,61.8301,59.8744,60.6369,3201900.0],["2021-05-06",59.7488,60.4844,58.0891,60.4575,2092400.0],["2021-05-07",60.4575,62.0365,60.4575,61.4264,1959400.0],["2021-05-10",62.0544,62.3864,61.6238,62.0096,2203900.0],["2021-05-11",61.1393,61.866,59.668,59.9282,1710400.0],["2021-05-12",59.5514,60.4306,58.9414,58.9414,1270200.0],["2021-05-13",59.058,60.3499,58.9683,59.7578,1537500.0],["2021-05-14",60.3678,61.2021,59.9641,60.8522,1259900.0],["2021-05-17",60.7177,61.9109,60.4485,61.857,900600.0],["2021-05-18",61.9198,61.9647,60.4485,60.4844,1987800.0],["2021-05-19",59.8206,60.7625,59.6052,60.6728,1342900.0],["2021-05-20",60.7536,61.3367,60.4934,60.9599,1282900.0],["2021-05-21",61.0137,61.7404,60.4396,60.5383,1099700.0],["2021-05-24",60.6639,60.9958,60.1345,60.6908,1308300.0],["2021-05-25",60.7356,61.0227,60.1256,60.1973,1440100.0],["2021-05-26",60.2063,60.5024,59.5424,60.0179,1227300.0],["2021-05-27",60.1973,60.2691,59.4348,59.6411,2399400.0],["2021-05-28",60.5921,60.5921,59.8205,60.0359,1293000.0],["2021-06-01",60.3499,60.7267,60.0179,60.4306,1331400.0],["2021-06-02",60.2332,60.5113,59.0131,59.067,1623000.0],["2021-06-03",58.7261,59.8206,58.2416,59.7219,831400.0],["2021-06-04",60.1974,60.1974,59.2643,59.4617,955500.0],["2021-06-07",59.8026,59.8385,58.735,58.7799,1252600.0],["2021-06-08",58.6274,59.1477,58.1698,58.9593,946300.0],["2021-06-09",59.0759,59.2643,58.6722,58.9324,590900.0],["2021-06-10",59.1477,59.4527,58.8965,59.2733,951900.0],["2021-06-11",59.2912,59.4617,58.43,58.8247,1063500.0],["2021-06-14",58.8517,58.8517,57.506,58.0173,886100.0],["2021-06-15",58.2416,59.2105,57.8828,59.1118,1145300.0],["2021-06-16",58.9773,59.1298,58.3134,58.7799,718800.0],["2021-06-17",58.7799,59.3092,57.8558,58.412,933900.0],["2021-06-18",57.9007,58.2416,56.4832,56.6806,1939300.0],["2021-06-21",57.2189,58.5556,56.6537,58.3044,990900.0],["2021-06-22",58.3224,58.3851,57.5239,57.7392,1126200.0],["2021-06-23",57.1381,58.1878,56.6088,57.479,1708800.0],["2021-06-24",57.5599,57.7756,57.0297,57.3083,1208400.0],["2021-06-25",57.4611,57.8835,57.3982,57.6768,1251700.0],["2021-06-28",57.7666,57.7666,56.2928,56.814,1339100.0],["2021-06-29",57.1286,57.3353,56.6882,56.841,850500.0],["2021-06-30",56.841,57.0567,56.2479,56.85,910400.0],["2021-07-01",57.2544,57.8565,57.0567,57.542,1139800.0],["2021-07-02",57.5509,57.5959,56.85,57.4161,913200.0],["2021-07-06",57.3802,57.497,56.185,56.6972,1202000.0],["2021-07-07",56.4905,57.2544,56.2479,57.1825,923000.0],["2021-07-08",56.4456,57.1645,55.4031,55.6368,1300000.0],["2021-07-09",56.2119,56.3827,55.8255,56.0951,1024000.0],["2021-07-12",55.7176,56.5804,55.502,56.3557,730500.0],["2021-07-13",56.167,56.3288,55.5199,55.7177,763800.0],["2021-07-14",55.7626,56.2479,55.6188,55.8614,922000.0],["2021-07-15",55.3672,56.149,55.3582,55.5379,1104700.0],["2021-07-16",55.5379,55.5379,54.5494,54.9628,1217700.0],["2021-07-19",54.3786,54.6572,53.7136,54.5404,2316300.0],["2021-07-20",54.783,56.841,54.6482,56.2389,1690100.0],["2021-07-21",56.5534,57.488,56.5534,57.2993,1239000.0],["2021-07-22",57.1915,57.3802,56.4635,56.8859,846500.0],["2021-07-23",57.2005,57.2634,56.6523,57.1465,658000.0],["2021-07-26",57.2094,57.4161,56.6882,57.1825,750700.0],["2021-07-27",57.2364,58.5305,57.0477,58.2339,1332700.0],["2021-07-28",58.0542,58.6024,57.9284,58.5574,1330300.0],["2021-07-29",58.9259,59.1326,58.3508,58.7731,886100.0],["2021-07-30",58.6383,59.7976,58.5485,59.3483,1255100.0],["2021-08-02",59.5011,60.193,59.3573,59.9504,1247800.0],["2021-08-03",60.1032,60.1032,58.3508,58.7192,1915100.0],["2021-08-04",58.4676,58.5844,57.1375,57.7846,2339800.0],["2021-08-05",55.3312,55.7806,52.2757,53.6956,5220000.0],["2021-08-06",53.8754,54.8459,53.2014,54.1809,1743000.0],["2021-08-09",53.8754,54.3696,53.3362,53.4979,1845200.0],["2021-08-10",53.2104,53.5249,51.7815,52.3476,1640000.0],["2021-08-11",52.8689,52.9587,52.2937,52.9318,735400.0],["2021-08-12",53.0127,53.2823,52.6981,53.0216,603800.0],["2021-08-13",52.8689,53.5608,52.4375,52.743,939700.0],["2021-08-16",52.8599,54.4236,52.4016,54.4146,1294100.0],["2021-08-17",54.2618,54.9448,53.9742,54.9358,1237700.0],["2021-08-18",54.819,55.0077,54.109,54.127,843400.0],["2021-08-19",53.7675,54.4236,53.5968,53.8125,872100.0],["2021-08-20",53.6507,54.0821,53.3991,53.7945,843500.0],["2021-08-23",53.9563,54.127,53.3541,53.9293,833000.0],["2021-08-24",53.9742,54.8549,53.9742,54.4325,831400.0],["2021-08-25",54.3607,54.5404,53.9473,54.4685,684000.0],["2021-08-26",54.4415,54.4955,54.0371,54.2708,794300.0],["2021-08-27",54.5134,55.8165,54.2888,55.7985,1137200.0],["2021-08-30",56.0502,56.4276,54.9628,55.0706,1314400.0],["2021-08-31",55.0616,55.6188,54.7561,55.4481,1591600.0],["2021-09-01",55.7716,55.9244,54.5674,55.2054,965500.0],["2021-09-02",55.4481,56.3018,55.4481,56.0142,926000.0],["2021-09-03",56.0861,56.2658,55.5199,56.1041,860800.0],["2021-09-07",56.1041,56.185,54.9088,55.8704,828800.0],["2021-09-08",55.6458,56.0591,55.4211,55.9962,691400.0],["2021-09-09",55.9243,56.6163,55.9154,56.131,683600.0],["2021-09-10",56.2568,56.4366,54.6213,54.7201,1002200.0],["2021-09-13",55.0167,55.6457,54.3517,55.5469,1106000.0],["2021-09-14",55.9333,56.3557,55.511,55.5649,1144800.0],["2021-09-15",55.5828,56.2299,55.1874,55.9783,1986400.0],["2021-09-16",56.2119,56.7062,55.6817,55.9064,1081500.0],["2021-09-17",55.8345,56.2569,54.7291,55.0257,1620100.0],["2021-09-20",54.3337,54.3337,52.8868,53.6058,1156000.0],["2021-09-21",53.9742,54.136,53.2643,53.2733,704800.0],["2021-09-22",53.9832,54.136,52.9497,53.6866,988800.0],["2021-09-23",53.8667,54.4699,53.4616,53.6596,848100.0],["2021-09-24",53.4706,54.2088,53.2815,54.0288,738600.0],["2021-09-27",54.2629,55.0822,53.9207,54.677,1034600.0],["2021-09-28",54.4699,54.8481,52.8403,53.2455,895300.0],["2021-09-29",53.2275,53.4436,52.5432,52.6063,817900.0],["2021-09-30",52.7503,53.6506,52.1921,52.2641,1428400.0],["2021-10-01",52.6243,53.6236,52.0661,53.1825,1147200.0],["2021-10-04",52.9484,53.8217,51.7509,51.886,1104700.0],["2021-10-05",52.1021,52.7143,51.7059,51.841,1381800.0],["2021-10-06",51.3818,51.796,50.3464,51.7329,1042100.0],["2021-10-07",52.2461,52.9934,52.1111,52.2191,894600.0],["2021-10-08",52.2461,52.7683,52.1921,52.2461,529500.0],["2021-10-11",52.2821,52.3722,51.4628,51.4718,491700.0],["2021-10-12",51.4538,51.805,51.1567,51.2378,607100.0],["2021-10-13",51.2468,51.6699,50.1213,50.6255,851500.0],["2021-10-14",51.0397,51.4178,50.5895,51.2738,913700.0],["2021-10-15",51.7329,52.2641,51.4899,52.0841,1395000.0],["2021-10-18",51.5259,51.5259,50.5085,50.7066,1224000.0],["2021-10-19",50.9226,51.823,50.7786,51.814,956300.0],["2021-10-20",52.0571,52.6783,51.769,52.3722,852100.0],["2021-10-21",52.4352,52.4982,51.787,52.4712,717400.0],["2021-10-22",52.5882,52.7143,51.7689,52.4892,670500.0],["2021-10-25",52.4892,52.4892,51.3278,51.5619,851600.0],["2021-10-26",51.5079,51.7329,50.9497,51.2198,951800.0],["2021-10-27",51.1747,51.1747,50.1664,50.8416,1571400.0],["2021-10-28",51.2558,52.2281,51.0307,51.5619,1459800.0],["2021-10-29",51.4808,51.985,51.1027,51.5079,1135300.0],["2021-11-01",51.5619,52.4982,51.5439,52.3272,1112000.0],["2021-11-02",52.9034,53.5336,52.1831,52.9844,1588900.0],["2021-11-03",52.7863,53.3535,52.6603,53.3175,1407100.0],["2021-11-04",52.4982,52.7053,49.239,49.4641,3401000.0],["2021-11-05",49.5451,50.9677,49.3471,50.2474,2829000.0],["2021-11-08",50.3014,51.0037,49.9053,50.4005,1732000.0],["2021-11-09",50.0673,50.5805,49.8152,50.2114,3715100.0],["2021-11-10",50.3194,50.7516,50.1033,50.1754,2235000.0],["2021-11-11",50.2834,50.6796,48.8969,49.041,2083400.0],["2021-11-12",49.185,49.7792,49.095,49.4551,2486900.0],["2021-11-15",49.7252,49.7792,49.212,49.4821,1542500.0],["2021-11-16",49.6712,49.7792,49.0049,49.248,2271300.0],["2021-11-17",49.059,49.059,48.5008,48.7889,2755700.0],["2021-11-18",48.7889,48.9419,48.0146,48.2307,2393800.0],["2021-11-19",48.2487,48.3927,47.2133,47.4384,1196100.0],["2021-11-22",47.3934,47.6004,46.7901,47.1413,1956900.0],["2021-11-23",47.0062,47.1413,46.511,46.8261,1024600.0],["2021-11-24",46.556,47.0692,45.8808,46.1509,1163400.0],["2021-11-26",45.4756,45.5657,44.3052,44.8274,1011600.0],["2021-11-29",45.1425,45.2596,43.72,43.837,3021800.0],["2021-11-30",43.711,44.4133,43.3329,43.8821,5485000.0],["2021-12-01",44.3502,45.0075,43.4589,43.4949,3642800.0],["2021-12-02",43.738,45.1695,43.5129,44.5033,3351100.0],["2021-12-03",45.5477,46.2499,45.0975,45.6647,3524000.0],["2021-12-06",46.0248,47.2403,45.8088,46.385,1919300.0],["2021-12-07",46.1419,47.9425,46.1419,47.3933,2597300.0],["2021-12-08",47.5014,48.1136,47.4204,47.8885,1387200.0],["2021-12-09",47.5464,47.9966,47.2043,47.7715,1459400.0],["2021-12-10",47.7715,48.4377,47.2043,47.9786,1880500.0],["2021-12-13",47.6995,48.3207,47.3033,48.1046,1410200.0],["2021-12-14",48.0326,48.8699,47.4203,47.8435,1900900.0],["2021-12-15",47.7985,48.6448,47.4204,48.6268,2438200.0],["2021-12-16",48.8339,49.5181,48.6088,48.7618,2254600.0],["2021-12-17",48.7709,49.068,47.8975,48.0866,3339000.0],["2021-12-20",47.5824,47.6094,46.6911,47.3483,1893500.0],["2021-12-21",47.7175,48.6358,47.4924,47.6905,1770600.0],["2021-12-22",47.6905,49.059,47.6905,48.9689,1805200.0],["2021-12-23",49.0499,50.0043,48.9149,49.9053,1314700.0],["2021-12-27",50.0043,50.4905,49.7882,50.3734,1268500.0],["2021-12-28",50.3734,50.8506,50.2564,50.4455,772100.0],["2021-12-29",50.4725,51.2107,50.2474,51.0037,1112400.0],["2021-12-30",51.0217,51.3014,50.6338,50.697,1119100.0],["2021-12-31",50.6248,50.9676,50.3,50.3271,578900.0],["2022-01-03",50.273,51.3374,49.8761,51.3194,1344400.0],["2022-01-04",51.3194,52.032,51.1931,51.581,1438200.0],["2022-01-05",51.8155,52.2666,50.715,50.7511,1264600.0],["2022-01-06",50.8954,51.2743,50.1287,50.715,1986600.0],["2022-01-07",50.8864,51.3735,50.5526,50.8774,1239100.0],["2022-01-10",50.8413,51.2021,49.2175,50.0204,1500100.0],["2022-01-11",50.0114,50.8323,49.6235,50.8142,1183900.0],["2022-01-12",50.8774,50.9495,49.3348,49.425,1707000.0],["2022-01-13",49.4882,49.5423,48.568,48.7124,1576400.0],["2022-01-14",48.3245,48.983,47.7832,48.6583,1269800.0],["2022-01-18",48.2613,48.983,47.0977,47.9546,1563800.0],["2022-01-19",48.1441,48.8206,47.7832,47.8283,1027000.0],["2022-01-20",47.7923,48.956,47.6389,48.09,1147900.0],["2022-01-21",47.9546,48.4869,47.5216,47.7472,1271100.0],["2022-01-24",47.3593,48.6492,46.5564,48.6041,1739500.0],["2022-01-25",48.0268,48.4778,46.0783,47.5577,1785600.0],["2022-01-26",47.9276,48.8748,46.9624,47.3683,1560900.0],["2022-01-27",47.5667,48.4327,47.1247,47.5938,1074100.0],["2022-01-28",47.5397,48.2343,46.9714,48.2072,898800.0],["2022-01-31",48.0719,48.5951,47.7742,48.1892,1262300.0],["2022-02-01",48.108,48.4147,47.3863,47.9095,1539000.0],["2022-02-02",47.8644,48.5229,47.7471,48.3606,1269500.0],["2022-02-03",48.1802,48.4147,47.3502,47.4495,941700.0],["2022-02-04",47.0616,47.5577,46.3128,47.1788,892600.0],["2022-02-07",47.0977,47.3683,46.6647,47.0165,892000.0],["2022-02-08",46.9533,47.9005,46.5474,47.8103,1247800.0],["2022-02-09",48.1711,49.1093,48.1441,49.0462,1505100.0],["2022-02-10",48.6312,49.9753,48.6312,48.992,2286700.0],["2022-02-11",49.0552,49.2807,48.4147,48.6853,1805400.0],["2022-02-14",48.6222,49.1815,47.9005,48.2974,1092600.0],["2022-02-15",48.5951,51.0849,48.5951,50.9766,2334600.0],["2022-02-16",50.8774,51.4186,50.1738,51.0849,3441300.0],["2022-02-17",50.6699,50.6699,49.7227,50.1106,991600.0],["2022-02-18",49.7498,50.4263,49.4792,49.6957,1804100.0],["2022-02-22",49.6596,50.4985,49.425,49.9663,1880500.0],["2022-02-23",50.2459,50.9405,49.84,49.9933,1463500.0],["2022-02-24",48.974,50.9135,48.6943,50.7691,2101300.0],["2022-02-25",51.0217,52.9522,50.9676,52.9431,2660000.0],["2022-02-28",48.9379,49.3438,47.6299,48.8387,7547500.0],["2022-03-01",48.8567,49.831,46.358,49.0371,5353600.0],["2022-03-02",48.9018,49.9031,47.3232,47.3412,4347600.0],["2022-03-03",47.5848,48.2433,47.224,48.0809,3276600.0],["2022-03-04",47.5397,47.7832,46.7549,47.4224,2580500.0],["2022-03-07",47.1788,47.242,45.9971,46.4572,1842100.0],["2022-03-08",46.6376,46.7549,45.4559,45.501,2031300.0],["2022-03-09",46.7458,47.5848,46.1866,46.2858,2484900.0],["2022-03-10",45.6273,46.1775,45.1943,45.7175,3860600.0],["2022-03-11",45.9701,46.1415,43.8863,43.9945,3332700.0],["2022-03-14",44.0847,44.1479,42.7587,43.0203,2510900.0],["2022-03-15",43.1736,43.6517,42.8128,43.0383,2054400.0],["2022-03-16",43.6968,44.2922,43.1375,43.8592,2533600.0],["2022-03-17",43.5254,44.1569,43.4262,43.9855,2638900.0],["2022-03-18",43.6788,44.0847,43.1826,43.8953,6865400.0],["2022-03-21",44.211,44.9236,44.0125,44.4275,2982200.0],["2022-03-22",44.4185,45.3566,44.4004,44.8154,2983300.0],["2022-03-23",44.7613,45.1852,44.4095,44.644,1584900.0],["2022-03-24",44.757,44.8565,44.3863,44.4857,1350300.0],["2022-03-25",44.6666,44.947,44.3863,44.9379,1113800.0],["2022-03-28",45.0464,45.2544,44.4948,45.0736,1339900.0],["2022-03-29",45.4896,45.7971,44.4043,44.9741,2238800.0],["2022-03-30",44.8113,45.372,44.4676,44.8113,1735800.0],["2022-03-31",44.748,45.0826,44.1963,44.5129,1677900.0],["2022-04-01",44.7209,44.8927,43.6085,44.54,1838400.0],["2022-04-04",44.3591,44.5038,43.9612,44.0245,1036400.0],["2022-04-05",43.8436,44.4315,43.7713,43.9793,1410600.0],["2022-04-06",43.708,44.0335,43.3553,43.6537,1706000.0],["2022-04-07",43.4638,43.7261,43.1382,43.4728,1240400.0],["2022-04-08",43.4276,43.7984,43.1925,43.4548,1252100.0],["2022-04-11",42.6589,43.9974,42.5594,43.8436,1728600.0],["2022-04-12",43.8346,44.332,43.5271,43.8165,1266300.0],["2022-04-13",43.7622,44.1873,43.4276,44.0878,1213400.0],["2022-04-14",44.1511,44.6395,43.9793,44.3772,887800.0],["2022-04-18",44.3772,44.6576,43.8255,44.0607,1254500.0],["2022-04-19",38.0105,39.4303,37.2237,38.1642,15548800.0],["2022-04-20",38.0647,39.0505,37.4859,38.7882,4878700.0],["2022-04-21",38.9239,39.5027,37.9924,38.0647,3687100.0],["2022-04-22",37.7663,38.0557,36.7625,37.0338,3190600.0],["2022-04-25",37.0157,37.5945,36.2198,37.5583,2020000.0],["2022-04-26",37.079,37.5131,36.8529,36.9162,1344000.0],["2022-04-27",36.871,36.9976,36.247,36.4369,1409400.0],["2022-04-28",36.5092,36.5092,35.4692,36.3464,1700600.0],["2022-04-29",36.3284,36.9343,36.1113,36.1656,1852100.0],["2022-05-02",36.1294,36.6358,35.5506,35.8581,1911600.0],["2022-05-03",35.9123,37.2508,35.8762,36.7896,1797900.0],["2022-05-04",36.663,38.0195,36.4731,37.9381,1658800.0],["2022-05-05",37.8115,38.0557,36.5997,36.9071,1774400.0],["2022-05-06",36.7805,36.8258,36.1475,36.7082,1537200.0],["2022-05-09",36.3374,36.663,35.3516,35.4963,2675400.0],["2022-05-10",31.8789,34.2393,31.6528,32.9008,10831600.0],["2022-05-11",32.9912,35.2703,32.9099,34.0765,6894900.0],["2022-05-12",33.8233,34.7095,33.552,34.2302,4186200.0],["2022-05-13",34.3207,34.8995,34.2393,34.5739,2041500.0],["2022-05-16",34.5468,34.8452,34.3387,34.601,1826700.0],["2022-05-17",34.6734,35.433,34.6734,35.2431,1672100.0],["2022-05-18",35.0442,35.2069,33.8775,34.0222,1860600.0],["2022-05-19",33.6695,33.9499,33.3168,33.7509,1733400.0],["2022-05-20",34.1036,34.2031,33.2987,34.1398,1618100.0],["2022-05-23",34.4473,34.9447,34.1308,34.8181,1747400.0],["2022-05-24",34.7909,34.7909,34.1217,34.4563,2454300.0],["2022-05-25",34.4201,35.1798,33.6243,34.8904,1934200.0],["2022-05-26",34.9175,35.4421,34.809,35.225,1635100.0],["2022-05-27",35.4421,35.9757,35.2883,35.9214,1759200.0],["2022-05-31",35.9214,35.9576,35.4783,35.7767,2911600.0],["2022-06-01",35.9847,36.1023,34.6101,35.3064,2058600.0],["2022-06-02",35.9033,37.902,35.7315,37.8025,3367900.0],["2022-06-03",37.4859,37.5764,36.4821,36.6178,1669500.0],["2022-06-06",36.0751,36.8981,36.0751,36.5635,1214700.0],["2022-06-07",36.2651,36.7172,35.9304,36.6449,1540000.0],["2022-06-08",36.5544,36.5544,36.0751,36.1746,1245300.0],["2022-06-09",35.831,36.0299,35.3426,35.3607,1145300.0],["2022-06-10",34.8181,35.1889,34.5648,34.5648,1513900.0],["2022-06-13",33.977,34.1036,33.1088,33.2264,3197600.0],["2022-06-14",33.5158,33.5158,31.7794,32.1864,3171200.0],["2022-06-15",32.521,32.729,31.481,31.9784,4212800.0],["2022-06-16",31.5081,31.5352,30.5495,31.4177,3642200.0],["2022-06-17",31.7884,32.2497,31.2368,31.9512,4637800.0],["2022-06-21",32.3491,32.4577,31.7703,31.8156,3774900.0],["2022-06-22",31.5533,32.5571,31.4267,32.1321,2976100.0],["2022-06-23",32.1911,32.6267,32.0187,32.6176,1480300.0],["2022-06-24",32.9534,33.6069,32.6176,33.3618,2721300.0],["2022-06-27",33.3891,33.7339,32.9807,33.3346,1594500.0],["2022-06-28",33.5524,33.8338,32.5087,32.5178,1242900.0],["2022-06-29",32.5723,33.1803,32.536,33.0261,1387500.0],["2022-06-30",32.7175,32.781,32.1548,32.4271,1286100.0],["2022-07-01",32.2546,32.9081,32.064,32.8536,1252700.0],["2022-07-05",32.4634,32.8082,31.8008,32.7629,1010200.0],["2022-07-06",32.9716,33.1713,32.0277,32.3272,1627100.0],["2022-07-07",32.4815,32.6086,32.0368,32.182,1947600.0],["2022-07-08",32.2002,32.6358,31.8099,31.9551,1523800.0],["2022-07-11",31.6375,31.9188,31.3652,31.5467,1390500.0],["2022-07-12",31.583,31.937,31.4378,31.6012,1463000.0],["2022-07-13",31.1383,31.6738,30.9931,31.456,1768200.0],["2022-07-14",31.0113,31.2109,30.7844,31.0385,1274600.0],["2022-07-15",31.583,32.0096,31.1837,31.6829,1477700.0],["2022-07-18",31.7645,32.0096,31.456,31.5649,1298200.0],["2022-07-19",31.9914,32.5995,31.9461,32.5632,1597700.0],["2022-07-20",32.5178,33.0896,32.3635,32.7901,1401300.0],["2022-07-21",32.6993,33.1531,32.5995,33.0987,1264700.0],["2022-07-22",33.2439,33.3165,32.2909,32.6358,1258200.0],["2022-07-25",32.7175,32.8899,32.2909,32.4452,882400.0],["2022-07-26",32.4906,32.6539,32.1366,32.5178,1536500.0],["2022-07-27",32.5723,33.1894,32.5269,33.1168,1958300.0],["2022-07-28",33.262,33.3891,32.6086,32.9897,1612000.0],["2022-07-29",33.0896,33.0896,32.2728,32.8173,1920800.0],["2022-08-01",32.8355,33.144,32.5723,32.6539,1424600.0],["2022-08-02",32.5269,32.6449,32.1185,32.2818,2420000.0],["2022-08-03",32.5813,32.8718,32.3181,32.5813,1907100.0],["2022-08-04",32.6539,32.9625,32.2455,32.5904,1192400.0],["2022-08-05",31.7101,33.9971,31.7101,33.4345,3710200.0],["2022-08-08",33.5252,34.0425,33.5252,33.5706,1139700.0],["2022-08-09",33.5706,33.5706,32.8718,32.9534,1003900.0],["2022-08-10",33.4435,33.7793,33.2983,33.616,1454800.0],["2022-08-11",33.8338,34.3602,33.5615,33.7339,1455400.0],["2022-08-12",33.7975,34.1968,33.743,34.1696,982700.0],["2022-08-15",34.0334,34.3148,33.8882,34.1242,1144900.0],["2022-08-16",33.8701,33.9881,32.9081,33.38,2362800.0],["2022-08-17",33.0896,33.1531,32.2002,32.4452,2193700.0],["2022-08-18",32.6267,33.026,32.2909,32.9988,2439300.0],["2022-08-19",32.9534,33.0442,32.2274,32.4724,1506500.0],["2022-08-22",32.0277,32.0277,31.1292,31.2835,2533800.0],["2022-08-23",31.1383,31.4923,30.7299,31.1293,3124200.0],["2022-08-24",31.0566,31.3924,30.8751,31.1837,4222500.0],["2022-08-25",31.3743,31.5739,31.0566,31.5467,1674300.0],["2022-08-26",31.9007,31.9824,30.4849,30.503,2240200.0],["2022-08-29",30.4577,30.5756,29.9494,30.022,1555700.0],["2022-08-30",30.0583,30.0856,29.5138,29.895,2640000.0],["2022-08-31",30.1037,30.2943,29.6772,29.7407,1738300.0],["2022-09-01",29.6136,29.6953,28.7514,29.1961,1574900.0],["2022-09-02",29.3686,29.6499,28.6516,28.8604,1764700.0],["2022-09-06",28.9239,29.0146,28.1162,28.1888,1769300.0],["2022-09-07",28.1162,29.0419,28.0345,28.9693,3087600.0],["2022-09-08",28.7424,29.8677,28.4701,29.8677,1819700.0],["2022-09-09",30.0311,30.8298,29.9131,30.8207,1843000.0],["2022-09-12",30.8479,31.465,30.7844,31.0022,2018900.0],["2022-09-13",30.4032,30.4849,29.8133,29.8859,1724700.0],["2022-09-14",29.6862,29.9766,29.3051,29.5501,1670800.0],["2022-09-15",29.7498,30.6936,29.6953,29.9313,1969500.0],["2022-09-16",29.7225,29.8677,29.06,29.0872,4361900.0],["2022-09-19",28.9602,29.0691,28.3249,28.9511,1677700.0],["2022-09-20",28.6153,28.6153,27.7531,27.9891,1835900.0],["2022-09-21",28.0799,28.6244,27.9346,27.9346,6053100.0],["2022-09-22",27.7622,27.8076,26.6913,26.8183,3841800.0],["2022-09-23",26.5824,27.2449,26.5461,27.2086,2828600.0],["2022-09-26",27.1632,27.499,26.8002,26.9454,4793900.0],["2022-09-27",27.2721,27.7531,26.5189,26.6368,3998600.0],["2022-09-28",26.773,27.2268,26.5279,27.0271,2253700.0],["2022-09-29",26.7673,26.8585,26.2661,26.5668,1925400.0],["2022-09-30",26.6033,26.8858,25.7739,25.8377,2618400.0],["2022-10-03",26.0747,26.7856,25.6281,26.5942,2129100.0],["2022-10-04",26.8038,27.4873,26.8038,27.2777,4285200.0],["2022-10-05",27.0499,27.6514,27.0043,27.5602,2384700.0],["2022-10-06",27.5147,27.6058,26.7309,26.8129,1824800.0],["2022-10-07",26.6306,26.6306,25.7284,25.8924,1801300.0],["2022-10-10",26.102,26.2934,25.537,25.5917,1699700.0],["2022-10-11",25.3638,26.1658,25.2544,25.6646,1887800.0],["2022-10-12",25.6281,25.6828,25.218,25.537,2137100.0],["2022-10-13",25.2636,26.5942,24.8626,26.4301,1983000.0],["2022-10-14",26.6944,27.0499,25.8833,25.9562,1618700.0],["2022-10-17",26.3208,26.904,26.2661,26.6306,1844500.0],["2022-10-18",27.1866,27.4691,26.576,26.7947,1218300.0],["2022-10-19",26.6215,26.8038,26.1841,26.2661,1941300.0],["2022-10-20",26.3299,26.7673,26.0747,26.102,1996200.0],["2022-10-21",26.0109,26.5122,25.5005,26.4848,2024600.0],["2022-10-24",26.7309,26.977,26.4848,26.8949,1267200.0],["2022-10-25",26.8949,27.6332,26.8585,27.624,2188900.0],["2022-10-26",27.8975,28.4169,27.7425,28.1435,2317700.0],["2022-10-27",28.1344,28.2164,27.6058,27.8063,2451000.0],["2022-10-28",27.943,28.1891,27.6058,28.1253,1665400.0],["2022-10-31",27.9613,28.2073,27.8792,28.0889,2338400.0],["2022-11-01",25.136,28.3258,25.0357,28.2529,5422100.0],["2022-11-02",28.3167,28.3167,25.5643,25.6828,3944000.0],["2022-11-03",25.382,25.4641,24.1334,24.4524,3282700.0],["2022-11-04",24.735,25.1998,24.3795,24.7441,2786600.0],["2022-11-07",24.8625,25.7192,24.8625,25.5461,2323700.0],["2022-11-08",25.5552,26.1749,25.1724,25.5917,3147200.0],["2022-11-09",25.4732,26.4848,25.1906,26.1932,2582800.0],["2022-11-10",27.3142,27.8245,27.141,27.5967,3144400.0],["2022-11-11",27.9157,29.4195,27.6423,29.2099,4094400.0],["2022-11-14",26.6944,28.982,26.2114,27.6605,5199500.0],["2022-11-15",27.5694,29.1552,27.5694,28.5628,3291600.0],["2022-11-16",28.5719,28.9911,27.6696,27.8883,2915300.0],["2022-11-17",27.3415,27.9977,27.1046,27.9704,2576500.0],["2022-11-18",28.4807,28.6812,28.1435,28.3714,1962700.0],["2022-11-21",28.1435,28.3349,27.6514,27.8883,1761700.0],["2022-11-22",27.8975,28.0706,27.3689,27.6787,2033200.0],["2022-11-23",27.6696,28.3805,27.5511,28.2347,1435400.0],["2022-11-25",28.1891,28.7724,27.9613,28.6904,614300.0],["2022-11-28",28.4534,28.5081,27.6058,27.7607,2253800.0],["2022-11-29",27.6787,28.1071,27.4144,27.5329,1383600.0],["2022-11-30",27.378,27.6332,26.1658,27.5785,3719800.0],["2022-12-01",27.7243,28.7086,27.7243,28.6539,2863300.0],["2022-12-02",28.1982,28.9273,28.098,28.8726,1483500.0],["2022-12-05",28.7815,28.7815,27.7061,27.9066,1595900.0],["2022-12-06",27.8245,28.1435,27.223,27.4418,1531200.0],["2022-12-07",27.4964,27.9977,26.8585,27.1228,1545400.0],["2022-12-08",27.1501,27.8245,27.0043,27.5967,1354400.0],["2022-12-09",27.4144,27.9157,27.3689,27.5785,1185600.0],["2022-12-12",27.624,27.8792,27.2139,27.8154,1416700.0],["2022-12-13",28.8271,29.0093,28.4078,28.8544,2244400.0],["2022-12-14",28.6995,29.2919,28.3167,29.2099,2730600.0],["2022-12-15",28.7086,29.1005,28.4443,28.4899,2186500.0],["2022-12-16",28.2894,28.6539,27.4053,27.8154,4950300.0],["2022-12-19",27.6787,27.9157,27.3871,27.8883,1454300.0],["2022-12-20",27.7608,28.344,27.4053,28.1435,2248600.0],["2022-12-21",28.4443,28.663,28.3714,28.5537,1562000.0],["2022-12-22",28.3987,28.7086,27.9066,28.6904,1811800.0],["2022-12-23",28.5354,29.0549,28.4716,29.0093,1266800.0],["2022-12-27",29.1005,29.3192,28.6812,29.2281,998800.0],["2022-12-28",29.3374,29.4195,28.2256,28.2347,1430500.0],["2022-12-29",28.4223,29.7949,28.2209,29.5387,1139500.0],["2022-12-30",29.2458,29.6027,28.8066,29.136,1353000.0],["2023-01-03",29.3007,30.9387,28.8981,29.9138,1653800.0],["2023-01-04",30.3988,31.14,30.1335,30.9113,3697800.0],["2023-01-05",30.6459,30.6916,29.8315,30.2799,4455700.0],["2023-01-06",30.5361,30.7648,29.8681,30.591,2058700.0],["2023-01-09",30.3622,30.8289,30.1335,30.1884,1468900.0],["2023-01-10",30.0328,30.6642,29.7491,30.4903,1356400.0],["2023-01-11",30.8838,32.2107,30.6733,32.1283,2738100.0],["2023-01-12",32.6316,33.0342,32.0277,32.9427,3225900.0],["2023-01-13",32.714,33.629,32.714,33.446,1967100.0],["2023-01-17",33.4094,33.8121,33.0708,33.6931,1470300.0],["2023-01-18",33.7846,34.5167,33.6748,33.7846,1982800.0],["2023-01-19",33.5467,33.8853,33.0617,33.5101,2011300.0],["2023-01-20",33.5375,33.9036,33.3911,33.8304,1493700.0],["2023-01-23",33.9036,34.599,33.9036,34.233,1644800.0],["2023-01-24",33.8944,34.0317,32.6133,32.8421,2067600.0],["2023-01-25",32.6591,33.4826,32.6591,33.4826,1797000.0],["2023-01-26",33.6199,33.7938,33.2447,33.7297,1494800.0],["2023-01-27",33.5375,34.0591,33.2447,33.8578,2280900.0],["2023-01-30",33.5101,33.684,33.263,33.4277,1346300.0],["2023-01-31",33.4277,33.867,33.2264,33.7023,2124900.0],["2023-02-01",33.6656,34.4709,33.5924,34.297,1648900.0],["2023-02-02",34.7912,36.356,34.7637,36.2919,2232800.0],["2023-02-03",35.8435,36.1364,35.0108,35.1755,1525700.0],["2023-02-06",34.8644,35.4043,34.7088,34.8552,1366700.0],["2023-02-07",34.6265,35.4409,34.3611,35.3585,2200100.0],["2023-02-08",35.1115,35.1755,34.6265,34.7729,1292500.0],["2023-02-09",34.8918,34.9651,33.1807,33.5009,2862100.0],["2023-02-10",33.2356,33.4552,32.5035,32.8421,2137200.0],["2023-02-13",32.9061,33.7572,32.7048,33.7572,2602300.0],["2023-02-14",33.9402,34.0866,33.3088,33.8487,1155500.0],["2023-02-15",33.4735,33.6565,33.2264,33.4826,2488000.0],["2023-02-16",32.8878,33.3911,32.3571,32.7597,1704300.0],["2023-02-17",32.6133,32.9427,32.3022,32.7963,1334300.0],["2023-02-21",32.4943,32.6774,32.046,32.3937,1574100.0],["2023-02-22",32.4303,32.6408,32.0185,32.1558,1195900.0],["2023-02-23",32.3662,32.5492,31.9178,32.229,1434600.0],["2023-02-24",31.6982,31.927,31.323,31.4146,2353800.0],["2023-02-27",31.7806,31.9179,31.4329,31.6159,1800800.0],["2023-02-28",35.0017,35.6148,33.3911,34.8369,5997300.0],["2023-03-01",35.2304,35.2304,33.8944,34.1872,2789400.0],["2023-03-02",33.931,34.6448,33.5741,34.4801,2101500.0],["2023-03-03",34.7912,35.505,34.5258,35.4501,1853500.0],["2023-03-06",35.9899,36.7495,35.0657,35.935,4662500.0],["2023-03-07",35.9899,36.2462,35.1481,35.3128,2229400.0],["2023-03-08",35.2945,35.3677,34.599,34.7271,1348300.0],["2023-03-09",34.8278,35.0383,33.9219,33.9402,2065300.0],["2023-03-10",33.8212,34.0774,33.1349,33.7938,2147000.0],["2023-03-13",33.4643,35.1115,33.3545,34.3611,3378900.0],["2023-03-14",34.9925,35.5873,34.599,34.8918,2626200.0],["2023-03-15",34.2513,34.6265,33.7572,34.05,2208500.0],["2023-03-16",33.6839,34.3611,33.446,34.2604,1622000.0],["2023-03-17",34.1964,34.2604,33.629,33.748,3143600.0],["2023-03-20",33.7572,34.0408,33.4094,33.8487,2062500.0],["2023-03-21",34.114,34.6814,34.0591,34.5075,2078500.0],["2023-03-22",34.3886,34.416,33.2539,33.2905,1932300.0],["2023-03-23",33.3637,33.9585,33.3179,33.6382,1616600.0],["2023-03-24",33.4735,34.114,33.3454,34.0866,1834200.0],["2023-03-27",34.3703,34.4984,33.9585,34.3428,1591900.0],["2023-03-28",34.2055,34.5533,33.7571,34.5441,1510400.0],["2023-03-29",34.8461,34.901,34.1598,34.5167,1293100.0],["2023-03-30",35.0126,35.5086,34.8106,35.4168,1982600.0],["2023-03-31",35.6097,36.1056,35.6097,36.0781,1864500.0],["2023-04-03",36.0505,36.3536,35.6923,35.9219,1590800.0],["2023-04-04",36.124,36.271,35.7474,35.7934,1405100.0],["2023-04-05",35.7291,36.3077,35.6648,36.0322,2608800.0],["2023-04-06",36.4363,36.4914,36.0413,36.3169,2465700.0],["2023-04-10",36.1056,36.6108,36.023,36.5373,1838000.0],["2023-04-11",36.7578,37.6303,36.7394,37.4466,2211600.0],["2023-04-12",37.814,37.961,37.0976,37.2078,1871500.0],["2023-04-13",37.3732,37.8691,37.1711,37.8232,1809600.0],["2023-04-14",37.713,37.9151,37.5569,37.7957,2510400.0],["2023-04-17",37.7865,37.9334,37.3823,37.5844,1496300.0],["2023-04-18",37.7589,37.7865,37.2446,37.2537,1226600.0],["2023-04-19",37.0884,37.612,37.0609,37.2813,1693100.0],["2023-04-20",37.0333,37.7038,36.9231,37.5201,1205200.0],["2023-04-21",37.5936,37.86,37.4926,37.7406,1726900.0],["2023-04-24",37.8508,38.1263,37.7497,38.062,1412800.0],["2023-04-25",37.7773,38.2273,37.566,37.6303,1719500.0],["2023-04-26",37.5936,37.7497,37.3548,37.5936,1408100.0],["2023-04-27",37.612,38.0804,37.1895,37.9885,1941400.0],["2023-04-28",37.9702,38.806,37.7773,38.5121,1912600.0],["2023-05-01",38.3192,38.9713,38.1906,38.9346,1524700.0],["2023-05-02",38.7968,39.1091,38.4753,38.6682,3066800.0],["2023-05-03",39.1458,39.7153,36.9782,37.1803,3006200.0],["2023-05-04",37.1803,37.7406,36.1424,37.5201,2571100.0],["2023-05-05",37.6763,38.1079,37.4834,37.9334,1419400.0],["2023-05-08",37.7865,38.0253,37.4099,37.9518,974400.0],["2023-05-09",37.6854,37.8048,37.2354,37.5844,1670900.0],["2023-05-10",37.8967,38.0988,37.1619,37.6854,1027000.0],["2023-05-11",37.612,37.9243,37.2446,37.6487,932600.0],["2023-05-12",37.6671,37.7405,37.3272,37.5477,794000.0],["2023-05-15",37.7773,37.7773,37.4191,37.6028,1053700.0],["2023-05-16",37.4466,37.4466,36.9598,37.1252,690500.0],["2023-05-17",37.2538,37.4099,36.5098,36.868,2938800.0],["2023-05-18",36.7853,37.3089,36.5741,37.1986,938900.0],["2023-05-19",37.318,37.3823,36.8129,36.9139,1023900.0],["2023-05-22",36.8864,37.0333,36.0873,36.1975,2880800.0],["2023-05-23",36.0414,36.0414,34.7463,34.9484,2093900.0],["2023-05-24",34.783,34.9759,33.9013,34.1033,1555000.0],["2023-05-25",34.0023,34.0482,33.4512,33.9013,1440800.0],["2023-05-26",33.8829,34.7004,33.5614,33.9472,1655800.0],["2023-05-30",33.9564,34.0207,33.2675,33.488,1788800.0],["2023-05-31",33.2951,33.4604,32.6338,33.1757,5745700.0],["2023-06-01",34.3973,34.5993,33.0655,34.5901,2723200.0],["2023-06-02",34.581,35.7015,34.5534,35.628,2331600.0],["2023-06-05",35.6097,35.922,35.4903,35.7474,1298200.0],["2023-06-06",35.8577,36.1424,35.6556,35.9403,1162500.0],["2023-06-07",35.8668,36.3536,35.7934,36.1791,1118600.0],["2023-06-08",36.1791,36.2159,35.2147,35.5546,2004900.0],["2023-06-09",35.5729,35.6372,35.1321,35.2882,944800.0],["2023-06-12",35.2239,35.6372,35.0494,35.5454,1309300.0],["2023-06-13",35.674,36.0965,35.6097,35.8852,1018400.0],["2023-06-14",36.1148,36.2434,34.8657,34.9575,1724000.0],["2023-06-15",34.9575,35.4535,34.6452,35.2606,1927000.0],["2023-06-16",35.5178,36.6659,35.4443,36.4914,5337100.0],["2023-06-20",36.1791,36.4914,35.7842,36.023,1682800.0],["2023-06-21",36.3261,37.0149,35.7199,35.7934,2652400.0],["2023-06-22",35.8301,36.0046,35.5821,35.7199,1286400.0],["2023-06-23",35.426,35.5821,35.178,35.3066,2223100.0],["2023-06-26",35.38,36.1516,35.3617,36.1056,1000800.0],["2023-06-27",36.0781,36.721,35.7015,36.6567,1602500.0],["2023-06-28",36.6935,36.7394,36.1791,36.3536,1263100.0],["2023-06-29",36.2891,36.6578,36.2154,36.4182,995300.0],["2023-06-30",36.6947,36.9989,36.4919,36.8882,1218800.0],["2023-07-03",36.6117,36.6855,36.2522,36.5011,657500.0],["2023-07-05",36.1877,36.2891,35.7545,35.8467,1210900.0],["2023-07-06",35.3582,35.5609,35.1001,35.5425,1045700.0],["2023-07-07",35.478,35.9204,35.2844,35.7914,1196900.0],["2023-07-10",35.8282,36.8237,35.7084,36.4827,2046600.0],["2023-07-11",36.6394,37.3491,36.4274,37.3123,2013400.0],["2023-07-12",37.7455,37.8929,37.4505,37.6349,1609900.0],["2023-07-13",37.681,38.2801,37.5427,38.1879,1641500.0],["2023-07-14",38.1879,38.3077,37.5796,37.7086,1452700.0],["2023-07-17",37.4505,37.6164,37.0265,37.3952,944200.0],["2023-07-18",37.1924,37.5611,36.8975,37.3768,824500.0],["2023-07-19",37.3768,37.6625,37.174,37.4874,3250100.0],["2023-07-20",37.6164,37.7086,37.3583,37.4136,1678000.0],["2023-07-21",37.5519,37.7455,37.4413,37.5703,1200900.0],["2023-07-24",37.5796,37.681,37.1648,37.2938,2204700.0],["2023-07-25",37.1556,37.5058,37.0081,37.3952,1099200.0],["2023-07-26",37.2201,37.5243,37.0726,37.303,1402700.0],["2023-07-27",37.681,38.3907,37.4782,37.4782,1642600.0],["2023-07-28",37.9206,38.0128,37.4966,37.8192,1085500.0],["2023-07-31",37.9575,38.2801,37.7916,38.2709,1664500.0],["2023-08-01",37.8561,38.3077,37.7916,38.1326,1381400.0],["2023-08-02",37.8561,37.9943,37.2938,37.4874,1878900.0],["2023-08-03",37.7178,37.7178,35.0632,36.2062,2648200.0],["2023-08-04",36.2154,36.6947,36.1048,36.2154,1264500.0],["2023-08-07",36.2338,36.6947,36.0126,36.3997,977700.0],["2023-08-08",36.0956,36.4089,35.6162,36.2983,1110800.0],["2023-08-09",36.2154,36.3168,35.395,35.4595,1183600.0],["2023-08-10",35.5794,35.9942,35.2844,35.5149,1157600.0],["2023-08-11",35.3582,35.7729,35.2383,35.7729,832200.0],["2023-08-14",35.7084,35.7361,35.2383,35.2752,826600.0],["2023-08-15",35.0355,35.1462,34.6208,34.6484,1489500.0],["2023-08-16",34.4733,34.8143,34.2981,34.418,1997300.0],["2023-08-17",34.4272,34.7406,34.1507,34.2797,1196900.0],["2023-08-18",33.9571,34.547,33.9571,34.3811,1580600.0],["2023-08-21",34.547,34.7129,34.3534,34.6208,1121300.0],["2023-08-22",34.6668,34.842,34.5655,34.5839,1065100.0],["2023-08-23",34.6668,34.9249,34.5562,34.8235,643000.0],["2023-08-24",34.8881,35.1001,34.3074,34.3258,807700.0],["2023-08-25",34.3627,34.6853,34.2244,34.5931,809300.0],["2023-08-28",34.8604,34.9618,34.5654,34.7037,746800.0],["2023-08-29",34.6115,34.8512,34.3995,34.8328,1515500.0],["2023-08-30",34.8143,34.842,34.3258,34.4272,1812900.0],["2023-08-31",34.4825,34.7406,34.1599,34.1875,1778400.0],["2023-09-01",34.4825,35.3582,34.2981,34.547,1784900.0],["2023-09-05",34.4272,34.4825,33.7727,33.8188,1592100.0],["2023-09-06",33.7543,34.0124,33.4501,33.8281,991600.0],["2023-09-07",33.7635,34.5747,33.2658,33.3303,843000.0],["2023-09-08",33.2197,33.4225,33.0999,33.1828,1080600.0],["2023-09-11",33.3027,33.911,33.2566,33.7082,1069500.0],["2023-09-12",33.6437,33.9663,33.4962,33.782,1163900.0],["2023-09-13",33.7082,33.8188,32.9432,32.9893,1888600.0],["2023-09-14",33.2566,33.4962,32.6114,32.8049,1447300.0],["2023-09-15",32.7773,33.2658,32.6759,32.7588,2550300.0],["2023-09-18",32.639,32.8602,32.298,32.7588,1895400.0],["2023-09-19",32.7588,32.8694,32.4639,32.5284,1322800.0],["2023-09-20",32.8602,33.0446,32.4086,32.4362,1290100.0],["2023-09-21",32.2242,32.2242,31.4315,31.4868,2143400.0],["2023-09-22",31.5145,31.5974,31.0259,31.2287,3712600.0],["2023-09-25",31.2195,31.5145,31.1181,31.496,1957800.0],["2023-09-26",31.284,32.0399,31.2564,31.8832,1827800.0],["2023-09-27",31.9293,32.1505,31.1089,31.4407,2036000.0],["2023-09-28",31.4315,31.7647,31.3204,31.5888,1838100.0],["2023-09-29",31.8109,32.0238,31.4963,31.6166,1236800.0],["2023-10-02",31.5425,31.5425,31.1168,31.2649,1963600.0],["2023-10-03",31.0427,31.3112,30.7466,30.9409,3016700.0],["2023-10-04",31.0242,31.089,30.4689,30.8206,4840000.0],["2023-10-05",30.8669,31.0798,29.423,29.784,3136800.0],["2023-10-06",29.6452,30.2931,29.4601,30.0617,2164600.0],["2023-10-09",29.8488,29.9414,29.3397,29.5804,1377500.0],["2023-10-10",29.8025,30.0524,29.4786,29.9876,1611600.0],["2023-10-11",29.9506,30.145,29.2657,29.4323,1887800.0],["2023-10-12",29.4601,29.6174,28.2291,28.3216,2419300.0],["2023-10-13",28.2661,28.7011,28.2106,28.5345,1475900.0],["2023-10-16",28.6919,29.3212,28.3216,29.0528,1981000.0],["2023-10-17",28.8585,29.9228,28.8585,29.7285,5088500.0],["2023-10-18",29.6544,30.1172,29.4971,29.9321,4149400.0],["2023-10-19",29.9136,30.0432,29.1454,29.1546,2015700.0],["2023-10-20",29.2287,29.6915,28.9325,29.4786,5819500.0],["2023-10-23",29.5249,30.1265,29.4693,29.9321,2365900.0],["2023-10-24",29.9228,30.3764,29.7933,30.219,4240800.0],["2023-10-25",30.0061,30.0524,29.4138,29.4416,5733000.0],["2023-10-26",28.7011,28.7844,27.8311,28.3957,5965700.0],["2023-10-27",28.5253,28.7011,28.1273,28.3216,2707000.0],["2023-10-30",28.6086,28.7011,27.5257,27.7571,3388500.0],["2023-10-31",27.9792,28.6456,27.8033,28.1458,3668700.0],["2023-11-01",28.1458,28.6826,27.7756,28.5438,4349600.0],["2023-11-02",24.9712,26.5354,24.314,26.415,8659200.0],["2023-11-03",26.6279,27.4146,26.3595,27.0351,5097400.0],["2023-11-06",27.1277,27.2943,26.2114,26.4335,4935000.0],["2023-11-07",26.4521,26.6557,25.9615,26.2855,3418500.0],["2023-11-08",26.378,26.5354,25.5913,25.6191,3766000.0],["2023-11-09",25.9152,26.2114,25.1933,25.2211,5385300.0],["2023-11-10",25.9985,26.4058,25.6746,26.2762,5625200.0],["2023-11-13",26.2299,26.6557,25.7671,25.8319,3955600.0],["2023-11-14",26.5446,27.4424,26.0356,26.7852,4303800.0],["2023-11-15",26.6557,27.5997,26.6557,27.137,4925400.0],["2023-11-16",27.2388,27.6645,27.2017,27.3961,3552800.0],["2023-11-17",27.5905,27.8404,27.2943,27.4794,2413300.0],["2023-11-20",27.4331,27.7941,27.2665,27.7108,3186400.0],["2023-11-21",28.3587,28.8955,28.3124,28.6826,4266300.0],["2023-11-22",28.7752,29.2194,28.7104,29.0251,3155000.0],["2023-11-24",28.9233,29.0806,28.6734,28.988,1294200.0],["2023-11-27",28.7381,29.2102,28.5808,29.1361,3186700.0],["2023-11-28",29.2935,29.4971,28.9788,29.1361,3279400.0],["2023-11-29",29.0251,29.2472,28.7196,28.9973,4093000.0],["2023-11-30",28.9788,29.4971,28.7104,29.386,15902300.0],["2023-12-01",29.3397,30.3023,29.1084,30.1265,4500300.0],["2023-12-04",29.8673,30.6448,29.8395,30.2931,2691500.0],["2023-12-05",30.1172,30.1542,29.4878,29.784,3214700.0],["2023-12-06",29.9228,30.2005,29.5711,29.8118,1946200.0],["2023-12-07",29.9136,30.1357,29.5896,30.0617,2833200.0],["2023-12-08",30.0339,30.2098,29.4045,29.5063,3564800.0],["2023-12-11",29.4416,29.5341,28.9788,29.312,2238400.0],["2023-12-12",29.4045,29.6359,28.988,29.5434,3145800.0],["2023-12-13",29.5341,30.9224,29.2842,30.8484,2429900.0],["2023-12-14",31.2279,32.4681,31.1908,31.7924,4605700.0],["2023-12-15",31.811,32.0886,31.413,31.8202,5156800.0],["2023-12-18",31.8295,31.8943,31.2001,31.5333,2226900.0],["2023-12-19",31.7647,32.2737,31.6721,32.1441,3449100.0],["2023-12-20",32.1534,32.2367,31.4592,31.487,1652400.0],["2023-12-21",31.848,32.5884,31.848,32.5699,2604200.0],["2023-12-22",32.5699,32.7643,32.3478,32.5977,1261200.0],["2023-12-26",32.6162,32.9679,32.5421,32.8938,1335200.0],["2023-12-27",33.0512,33.1345,32.8661,32.9771,1202800.0],["2023-12-28",33.0701,33.3395,32.94,33.0701,1152300.0],["2023-12-29",32.8749,33.1537,32.8656,33.0701,1330600.0],["2024-01-02",32.8656,33.4139,32.7634,33.1072,1684400.0],["2024-01-03",32.847,32.847,32.0572,32.3546,2196200.0],["2024-01-04",32.3267,33.2466,32.2152,33.1537,2897500.0],["2024-01-05",32.9493,33.2745,32.5962,32.8749,4231100.0],["2024-01-08",32.9121,33.7298,32.8006,33.3581,2179900.0],["2024-01-09",33.2652,34.5661,33.1537,33.9435,4458800.0],["2024-01-10",33.897,34.9377,33.3581,34.7426,4599500.0],["2024-01-11",34.5661,34.7054,33.5997,33.8692,2337400.0],["2024-01-12",34.1015,34.3616,33.8413,33.9714,1937200.0],["2024-01-16",33.7484,33.7484,33.0886,33.4046,2087100.0],["2024-01-17",33.0886,33.3674,32.8192,33.005,1412900.0],["2024-01-18",33.0886,33.4046,32.9028,33.3674,1517000.0],["2024-01-19",33.3767,33.3767,32.7355,33.1351,1942100.0],["2024-01-22",33.3581,33.767,33.3209,33.7019,3160200.0],["2024-01-23",33.8506,34.0364,32.6519,32.9771,1711400.0],["2024-01-24",33.1258,33.1258,32.0944,32.2152,2630600.0],["2024-01-25",32.5032,32.5776,32.0851,32.5683,1856000.0],["2024-01-26",32.8192,33.1537,32.401,32.4475,1791600.0],["2024-01-29",32.3824,32.9586,32.3824,32.9121,1841400.0],["2024-01-30",32.8656,32.9121,32.4661,32.5497,1134000.0],["2024-01-31",32.6147,32.8563,32.1966,32.2895,1910800.0],["2024-02-01",32.4847,32.717,32.1223,32.2431,5492200.0],["2024-02-02",31.7971,32.0108,31.1466,31.7692,7922600.0],["2024-02-05",31.574,31.7878,30.9515,30.9701,4392600.0],["2024-02-06",31.0723,31.7878,30.8864,31.7413,7528200.0],["2024-02-07",31.89,31.8993,31.1652,31.3232,3549700.0],["2024-02-08",30.2639,31.063,29.9294,30.8121,3974400.0],["2024-02-09",30.8028,30.8121,30.4126,30.4683,3435600.0],["2024-02-12",30.4497,31.2302,30.4497,31.1466,3182700.0],["2024-02-13",30.6263,30.998,29.855,30.1524,2426700.0],["2024-02-14",30.3103,30.6077,30.0688,30.3568,5008400.0],["2024-02-15",30.7099,31.4811,30.394,31.4625,6302000.0],["2024-02-16",31.1931,31.5183,30.8028,31.2024,2637200.0],["2024-02-20",30.9701,31.5555,30.9608,31.3603,2905000.0],["2024-02-21",31.063,31.221,30.3475,30.7378,2218400.0],["2024-02-22",30.8028,31.3232,30.5705,31.1931,1732400.0],["2024-02-23",31.1838,31.6577,30.7564,31.509,2140900.0],["2024-02-26",31.5926,31.7971,31.0351,31.3046,1642200.0],["2024-02-27",31.4997,31.6205,31.0258,31.2953,1992900.0],["2024-02-28",31.1002,31.1002,30.459,30.9422,3258900.0],["2024-02-29",31.8063,32.4382,29.9201,30.3661,4419500.0],["2024-03-01",30.6542,31.1559,29.9015,30.9143,2674500.0],["2024-03-04",30.7006,30.9794,30.3475,30.9236,1565300.0],["2024-03-05",30.7378,31.1002,30.7192,30.9143,1753400.0],["2024-03-06",31.0537,31.286,30.8679,31.0444,1590300.0],["2024-03-07",31.2395,31.3046,30.7471,31.0537,1711200.0],["2024-03-08",31.2303,31.5648,31.0816,31.3603,1561800.0],["2024-03-11",31.3603,31.6484,31.1931,31.4718,1440900.0],["2024-03-12",31.5462,31.6205,31.0351,31.2303,3485700.0],["2024-03-13",31.3046,31.8528,31.2767,31.7134,2218900.0],["2024-03-14",31.6763,31.7413,30.4033,30.6449,1778900.0],["2024-03-15",30.3847,30.6913,30.2546,30.5148,4823800.0],["2024-03-18",30.6356,30.7842,30.3661,30.6449,1264700.0],["2024-03-19",30.6913,30.8679,30.5334,30.7656,6906200.0],["2024-03-20",30.7285,30.9422,30.394,30.9422,3587700.0],["2024-03-21",30.9422,31.3325,30.7842,31.0816,2679500.0],["2024-03-22",31.0816,31.1466,30.3196,30.4311,1780600.0],["2024-03-25",30.5334,30.7564,30.2453,30.5148,1126400.0],["2024-03-26",30.5798,30.6913,30.1988,30.1988,1552200.0],["2024-03-27",30.5537,31.142,30.4136,31.1046,2225200.0],["2024-03-28",30.8151,31.2073,30.3296,30.9926,2605000.0],["2024-04-01",31.0206,31.0206,29.7973,30.1148,2410100.0],["2024-04-02",29.7039,30.2922,29.4145,29.7226,47685500.0],["2024-04-03",30.1615,30.2735,29.6012,29.7413,2310900.0],["2024-04-04",29.928,30.2829,29.6666,29.8067,3130700.0],["2024-04-05",29.7786,30.3389,29.7506,30.1708,3348600.0],["2024-04-08",30.1708,30.3763,29.6012,30.1055,4062700.0],["2024-04-09",30.2735,30.8338,30.2082,30.6751,2900500.0],["2024-04-10",29.8533,30.2829,29.6946,30.2455,2233800.0],["2024-04-11",30.5163,30.6564,29.76,29.9,2127200.0],["2024-04-12",29.6666,29.6946,28.8355,29.2277,3000900.0],["2024-04-15",29.3584,29.6479,28.6768,28.8448,2855200.0],["2024-04-16",28.7328,29.069,28.5274,28.7515,3036400.0],["2024-04-17",28.9382,29.0223,28.3313,28.3499,1857000.0],["2024-04-18",28.4713,28.6488,28.2472,28.4246,1350300.0],["2024-04-19",28.3873,28.5087,28.2566,28.4807,1843800.0],["2024-04-22",28.462,28.5834,28.2192,28.3593,4163800.0],["2024-04-23",28.3126,28.8635,28.2099,28.8168,2861300.0],["2024-04-24",28.8168,28.9476,28.6487,28.8729,1472200.0],["2024-04-25",28.6581,28.7328,28.1072,28.3406,1489000.0],["2024-04-26",28.2846,28.7515,28.1819,28.546,1158500.0],["2024-04-29",28.7515,28.9476,28.6021,28.6581,2209900.0],["2024-04-30",28.1071,28.3779,27.9577,28.0231,2331800.0],["2024-05-01",28.0978,28.7421,27.9858,28.1819,2453300.0],["2024-05-02",27.6216,27.9111,26.4637,26.501,6670400.0],["2024-05-03",26.8465,27.136,26.1088,26.417,4506600.0],["2024-05-06",26.5757,26.7251,26.1182,26.3796,4232400.0],["2024-05-07",26.6504,27.2014,26.3516,26.3796,4288700.0],["2024-05-08",26.1929,26.3329,25.8474,25.9688,4249400.0],["2024-05-09",26.0435,26.3703,25.9594,26.3329,5078000.0],["2024-05-10",26.3236,26.473,26.0061,26.0435,7071700.0],["2024-05-13",26.1368,26.7905,26.0902,26.3143,2887700.0],["2024-05-14",26.529,26.6784,25.9314,26.2582,2389700.0],["2024-05-15",26.417,26.6131,26.2489,26.389,1942700.0],["2024-05-16",26.3049,26.5851,26.2769,26.501,1945900.0],["2024-05-17",26.3983,26.4543,25.8754,26.4076,2196800.0],["2024-05-20",26.3703,26.501,26.0715,26.2582,1572700.0],["2024-05-21",26.1462,26.4637,26.1275,26.3329,2333800.0],["2024-05-22",26.3329,26.5571,25.9874,26.1929,1998500.0],["2024-05-23",26.0902,26.1462,25.6606,25.698,3545100.0],["2024-05-24",25.6606,25.866,25.6139,25.6419,1900800.0],["2024-05-28",25.6793,26.0061,25.6139,25.81,2393700.0],["2024-05-29",25.5579,25.782,25.175,25.3244,2705200.0],["2024-05-30",25.3618,25.9408,25.3618,25.9127,2574500.0],["2024-05-31",26.0435,26.3516,25.9221,26.1555,4942600.0],["2024-06-03",26.1555,26.3796,26.0715,26.1835,2258600.0],["2024-06-04",26.2115,26.3703,25.8754,25.8847,1794800.0],["2024-06-05",25.9221,26.1462,25.6139,25.81,1434100.0],["2024-06-06",25.6699,25.9501,25.5766,25.9408,2569700.0],["2024-06-07",25.7073,26.0808,25.6419,25.8567,1394100.0],["2024-06-10",25.5205,25.6606,25.2311,25.2591,1871000.0],["2024-06-11",25.1003,25.3431,24.7922,25.175,1855100.0],["2024-06-12",25.6326,25.9034,25.1284,25.2591,1462100.0],["2024-06-13",25.1284,25.1284,24.5961,24.9323,2157700.0],["2024-06-14",24.7175,24.7548,24.1199,24.3813,1758600.0],["2024-06-17",24.0265,24.1759,23.6063,23.9611,2949800.0],["2024-06-18",24.0918,24.2786,23.9144,23.9611,2108500.0],["2024-06-20",23.9051,23.9144,23.5876,23.765,6001400.0],["2024-06-21",23.9144,24.0918,23.709,23.765,5116200.0],["2024-06-24",23.8771,24.2879,23.8304,23.8771,2286100.0],["2024-06-25",23.793,23.793,23.3261,23.3541,2126400.0],["2024-06-26",23.2794,23.6156,23.1767,23.4942,1824300.0],["2024-06-27",23.4942,23.6716,23.2514,23.6156,2288900.0],["2024-06-28",23.766,23.8317,23.2209,23.4089,4198500.0],["2024-07-01",23.5028,23.9163,23.0518,23.1457,2620500.0],["2024-07-02",23.2867,23.3431,22.9672,22.9672,3187100.0],["2024-07-03",22.9766,23.4277,22.8732,23.2679,2159900.0],["2024-07-05",23.1551,23.1833,22.8074,23.08,1688200.0],["2024-07-08",23.1457,23.3431,22.9954,23.1739,2049000.0],["2024-07-09",23.1175,23.2021,22.5067,22.7417,2954500.0],["2024-07-10",22.892,23.0612,22.6477,22.939,3302900.0],["2024-07-11",23.3995,24.264,23.1833,24.1607,2713400.0],["2024-07-12",24.1607,24.3298,23.8505,23.9915,2241900.0],["2024-07-15",23.9633,24.1701,23.7566,24.0197,1794000.0],["2024-07-16",24.1419,25.1944,24.0291,25.1944,2835200.0],["2024-07-17",25.1474,26.0777,25.1474,25.8804,2883300.0],["2024-07-18",25.5139,25.9743,24.8091,24.8185,4648400.0],["2024-07-19",24.8279,24.9876,24.5084,24.7715,2040200.0],["2024-07-22",24.7715,24.9782,24.499,24.7997,3241000.0],["2024-07-23",24.7715,24.7997,24.4238,24.4896,1691300.0],["2024-07-24",24.5553,24.8091,24.499,24.6587,1917800.0],["2024-07-25",24.5272,25.1944,24.4144,24.8373,1743500.0],["2024-07-26",24.95,25.138,24.6587,24.8185,1748700.0],["2024-07-29",24.6117,24.903,24.5835,24.8655,3461600.0],["2024-07-30",24.6305,25.3917,24.6305,25.1662,3578600.0],["2024-07-31",24.8561,26.1623,23.9069,25.5045,4914700.0],["2024-08-01",25.6172,26.2657,25.091,25.1192,3906800.0],["2024-08-02",24.9124,24.9782,23.7284,23.9539,5126000.0],["2024-08-05",23.1363,23.578,22.7886,23.0048,7353900.0],["2024-08-06",23.0424,23.5592,22.6477,22.6947,4237500.0],["2024-08-07",22.8638,23.3713,22.159,22.206,4753900.0],["2024-08-08",22.2248,23.1645,22.2248,22.8732,3957600.0],["2024-08-09",22.9296,23.08,22.6007,22.6759,2868200.0],["2024-08-12",22.9108,23.0142,22.4597,22.5161,2736900.0],["2024-08-13",22.4597,23.2867,22.4315,23.1645,2449000.0],["2024-08-14",23.1833,23.7002,23.1645,23.2397,4741900.0],["2024-08-15",23.5592,24.1701,23.5592,24.1137,2195100.0],["2024-08-16",24.0573,24.1513,23.7566,23.9727,1543700.0],["2024-08-19",24.0009,24.1607,23.8787,24.0009,2258300.0],["2024-08-20",23.3243,23.5874,22.6383,22.845,3413300.0],["2024-08-21",23.0518,23.2115,22.9578,23.1082,1887800.0],["2024-08-22",23.2585,23.2585,22.6383,22.6853,1841300.0],["2024-08-23",22.8262,23.8036,22.7041,23.7848,2756400.0],["2024-08-26",23.9445,24.2734,23.7002,23.7566,1876200.0],["2024-08-27",23.719,23.8881,23.3713,23.8599,1714700.0],["2024-08-28",23.6908,23.6908,22.8638,23.2397,2184400.0],["2024-08-29",23.5404,23.9633,23.2303,23.813,5893600.0],["2024-08-30",23.9539,24.0855,23.5592,23.766,1958300.0],["2024-09-03",23.5498,23.9351,23.4465,23.4934,1716600.0],["2024-09-04",23.3337,24.2076,23.2679,24.0103,2783300.0],["2024-09-05",24.1982,24.1982,23.484,23.5686,3398600.0],["2024-09-06",23.625,24.405,23.625,24.0103,3244000.0],["2024-09-09",23.9821,24.3486,23.6438,23.8317,2710700.0],["2024-09-10",23.8787,23.9633,23.2021,23.5686,1902200.0],["2024-09-11",23.3901,23.4934,22.6383,23.2397,1955000.0],["2024-09-12",23.2679,23.8787,22.9954,23.8599,1480600.0],["2024-09-13",24.0197,25.044,23.9069,24.6963,2118600.0],["2024-09-16",24.8655,25.3541,24.1794,24.5084,3622400.0],["2024-09-17",24.6681,25.2977,24.5835,25.0816,1929800.0],["2024-09-18",24.9876,25.824,24.9218,25.1004,3120600.0],["2024-09-19",25.6079,25.777,25.1004,25.2789,2968000.0],["2024-09-20",25.1474,25.1474,24.6775,24.7057,4540900.0],["2024-09-23",24.8091,24.9688,24.5459,24.5929,1134900.0],["2024-09-24",24.6493,24.9876,24.452,24.5178,1073000.0],["2024-09-25",24.6587,24.6587,24.1043,24.1795,1150000.0],["2024-09-26",24.5084,24.9218,24.4708,24.9124,1318700.0],["2024-09-27",25.2623,25.943,25.0164,25.5743,2027600.0],["2024-09-30",25.4703,25.6026,25.1772,25.5837,1648300.0],["2024-10-01",25.6499,25.6783,24.487,24.695,1949200.0],["2024-10-02",24.3263,24.3546,23.2768,23.6361,2944700.0],["2024-10-03",23.4565,23.6266,23.2201,23.3619,1900200.0],["2024-10-04",23.6361,23.8535,23.5037,23.8441,1394700.0],["2024-10-07",23.7023,23.8441,23.0499,23.1445,1810300.0],["2024-10-08",23.0027,23.1634,22.8041,23.1445,1361200.0],["2024-10-09",23.0688,23.447,22.8514,23.1823,2502500.0],["2024-10-10",22.8892,23.3714,22.7757,23.1066,1837000.0],["2024-10-11",23.0877,23.343,22.9837,23.1917,1557100.0],["2024-10-14",23.1823,23.3336,22.719,23.0972,1773000.0],["2024-10-15",23.0216,23.5699,22.9648,22.9837,2871700.0],["2024-10-16",23.1539,23.3714,22.8797,23.2957,4811300.0],["2024-10-17",23.3241,23.3336,22.9648,23.0594,2253700.0],["2024-10-18",23.0594,23.4565,22.9837,23.3808,1803600.0],["2024-10-21",23.3052,23.4659,23.0026,23.0972,1378300.0],["2024-10-22",23.0783,23.135,22.7947,22.9554,1202200.0],["2024-10-23",22.9081,22.9648,22.4637,22.7001,1622900.0],["2024-10-24",22.7568,23.2957,22.7568,23.0783,1812900.0],["2024-10-25",22.4921,22.719,21.6128,22.0383,3688500.0],["2024-10-28",22.2368,22.615,22.1045,22.3219,1742200.0],["2024-10-29",22.3125,22.407,21.8965,21.9627,2875000.0],["2024-10-30",22.095,22.5394,21.9343,22.1328,2738400.0],["2024-10-31",22.0383,22.4732,21.8681,21.9059,3464900.0],["2024-11-01",21.8398,22.3692,21.8208,22.2085,2328600.0],["2024-11-04",22.2652,22.5299,21.9721,22.0667,2847500.0],["2024-11-05",21.8681,22.1801,21.5939,22.1139,2151700.0],["2024-11-06",23.4848,23.5037,22.0856,22.6717,3979000.0],["2024-11-07",18.1525,18.9183,16.2805,16.3184,30260800.0],["2024-11-08",16.6304,17.0274,16.2711,16.8856,9705900.0],["2024-11-11",16.8573,17.122,16.5169,16.6871,5277700.0],["2024-11-12",16.6587,16.8951,16.4224,16.8005,4358800.0],["2024-11-13",16.7249,16.7911,16.3751,16.4035,4525000.0],["2024-11-14",16.9802,17.0747,16.7438,16.8951,3566000.0],["2024-11-15",16.8951,17.4623,16.7627,17.2827,4192500.0],["2024-11-18",17.2071,17.5663,17.1976,17.4529,2531800.0],["2024-11-19",17.3394,18.0674,17.1409,17.85,3937300.0],["2024-11-20",17.7082,17.8122,17.3678,17.5096,3556900.0],["2024-11-21",17.4907,17.7649,17.3205,17.6231,1698700.0],["2024-11-22",17.5853,17.8405,17.5853,17.746,1964900.0],["2024-11-25",18.0107,18.5591,17.8405,18.4551,3720400.0],["2024-11-26",18.37,18.4551,18.0202,18.1431,1926700.0],["2024-11-27",18.266,18.6536,18.2376,18.5685,2104300.0],["2024-11-29",18.5118,18.6252,18.4551,18.578,1289200.0],["2024-12-02",18.4551,18.786,18.37,18.7387,2112400.0],["2024-12-03",18.5402,18.7482,17.9729,18.3322,2828500.0],["2024-12-04",18.0863,18.6725,18.0674,18.3983,2022300.0],["2024-12-05",18.5591,18.6631,18.1714,18.2565,1822200.0],["2024-12-06",18.3794,18.5023,17.9351,18.0391,1628100.0],["2024-12-09",18.1242,18.6158,18.0863,18.3889,2391000.0],["2024-12-10",18.3794,18.578,17.9162,18.4834,2710300.0],["2024-12-11",18.6442,19.2303,18.6442,18.9372,5415300.0],["2024-12-12",18.9089,19.0791,18.7954,18.9183,2078500.0],["2024-12-13",18.9183,19.0696,18.4834,18.6442,2802500.0],["2024-12-16",18.5023,19.2398,18.4551,18.5212,3576200.0],["2024-12-17",18.3322,18.7198,18.0674,18.1431,3304300.0],["2024-12-18",18.1903,18.3416,17.5758,17.6609,3012800.0],["2024-12-19",17.746,17.9351,17.3394,17.4623,3064900.0],["2024-12-20",17.4529,17.8122,17.4529,17.6798,10904200.0],["2024-12-23",17.6136,17.9823,17.5002,17.9162,2116100.0],["2024-12-24",17.8878,17.9823,17.6703,17.8689,964900.0],["2024-12-26",17.7649,18.266,17.642,18.1147,2577100.0],["2024-12-27",18.0575,18.2577,17.924,18.0575,1876900.0],["2024-12-30",17.9526,17.9908,17.495,17.781,1965500.0],["2024-12-31",17.905,18.0956,17.8096,18.0956,1595200.0],["2025-01-02",18.191,18.3149,17.7524,17.8764,1618700.0],["2025-01-03",17.905,18.0098,17.5427,17.7524,1608000.0],["2025-01-06",17.781,18.3626,17.781,17.9812,3153000.0],["2025-01-07",17.8191,18.191,17.495,17.7429,4418600.0],["2025-01-08",17.6475,18.0289,17.3806,17.9717,2953900.0],["2025-01-10",17.7333,18.1147,17.2662,17.2757,2652200.0],["2025-01-13",17.209,17.9526,17.0469,17.7905,2671200.0],["2025-01-14",18.1338,18.1528,17.0278,17.2185,2446900.0],["2025-01-15",17.6189,17.8001,17.371,17.3901,2707900.0],["2025-01-16",17.3901,17.781,17.066,17.5808,2524400.0],["2025-01-17",17.7238,18.0575,17.5808,17.8954,1875100.0],["2025-01-21",18.0194,18.2291,17.8287,18.0766,2654600.0],["2025-01-22",18.0098,18.5247,17.8287,18.4579,1536200.0],["2025-01-23",18.2959,18.5533,17.905,18.5342,2652100.0],["2025-01-24",18.5056,18.763,18.3626,18.62,2682200.0],["2025-01-27",18.7916,18.9251,18.5533,18.6963,1811900.0],["2025-01-28",18.6677,18.9346,18.5437,18.7058,1934300.0],["2025-01-29",18.6105,18.906,18.5533,18.7153,2144100.0],["2025-01-30",19.049,19.6402,19.049,19.3637,2908600.0],["2025-01-31",19.3255,19.3255,18.8107,18.8393,1731100.0],["2025-02-03",18.4484,18.7916,18.1624,18.4484,1833000.0],["2025-02-04",18.4198,18.62,18.2673,18.3912,2193900.0],["2025-02-05",18.5247,18.8488,18.3721,18.3912,2156500.0],["2025-02-06",18.4484,18.7535,18.2482,18.3149,2181600.0],["2025-02-07",18.3149,18.3721,17.8287,17.8859,1455000.0],["2025-02-10",17.9336,17.9717,17.5236,17.5999,2115400.0],["2025-02-11",17.5236,17.638,17.4092,17.4283,1524200.0],["2025-02-12",17.2566,17.781,17.1804,17.5141,3503200.0],["2025-02-13",17.5141,17.9336,17.4283,17.8954,2129100.0],["2025-02-14",17.8573,17.924,17.4378,17.4664,2580900.0],["2025-02-18",17.495,17.9717,17.4759,17.9622,2971800.0],["2025-02-19",17.9336,18.1719,17.6857,18.0956,2108800.0],["2025-02-20",18.0384,18.2863,18.0194,18.067,1912000.0],["2025-02-21",18.0766,18.2005,17.781,17.8764,1765700.0],["2025-02-24",17.9431,18.21,17.6761,18.1624,2716900.0],["2025-02-25",18.2673,18.3721,17.7047,17.9431,2310200.0],["2025-02-26",17.9431,18.2768,17.7333,17.9336,3242200.0],["2025-02-27",18.048,18.1433,16.2937,16.3509,6160700.0],["2025-02-28",16.3509,16.5321,15.4547,15.7789,4667100.0],["2025-03-03",15.8551,15.9409,15.1973,15.245,4743500.0],["2025-03-04",15.3117,15.4452,14.7492,14.8636,3412400.0],["2025-03-05",14.9303,15.4928,14.9017,15.3975,3050200.0],["2025-03-06",15.2736,15.6168,15.2068,15.5024,2609800.0],["2025-03-07",15.4928,15.6359,15.1019,15.5596,2069200.0],["2025-03-10",15.5024,15.6454,15.2831,15.3022,2800200.0],["2025-03-11",15.1115,15.2736,14.8064,15.1687,2737300.0],["2025-03-12",15.3117,15.3498,14.5871,14.6157,3020500.0],["2025-03-13",14.3678,14.6062,14.0913,14.3011,3828200.0],["2025-03-14",14.4918,14.8636,14.2153,14.835,4513500.0],["2025-03-17",14.8541,15.1496,14.6729,14.8636,2780400.0],["2025-03-18",14.8541,15.0829,14.6062,15.0066,2289000.0],["2025-03-19",15.0352,15.121,14.7492,14.9303,2502800.0],["2025-03-20",14.9589,15.2259,14.7778,14.8731,2363300.0],["2025-03-21",14.7396,14.8636,14.6062,14.835,12658200.0],["2025-03-24",15.0257,15.2736,14.9208,15.0638,2625600.0],["2025-03-25",15.0543,15.1115,14.711,14.8445,2314700.0],["2025-03-26",14.8636,15.0447,14.6252,14.8731,2057600.0],["2025-03-27",14.8827,15.0066,14.7492,14.9113,2814700.0],["2025-03-28",14.8727,14.9691,14.314,14.3815,2436700.0],["2025-03-31",14.2851,14.5452,14.0732,14.3911,2856400.0],["2025-04-01",14.3622,14.4682,14.0829,14.1118,2658700.0],["2025-04-02",13.9673,14.3718,13.9673,14.3237,2270100.0],["2025-04-03",13.8517,13.9673,13.0714,13.1196,4021400.0],["2025-04-04",12.7921,13.2256,12.0793,13.0811,4926000.0],["2025-04-07",12.5802,13.3893,12.1563,12.7536,4863900.0],["2025-04-08",12.9655,13.0425,12.0311,12.1949,2730800.0],["2025-04-09",12.0504,13.3893,11.7325,13.1581,5491700.0],["2025-04-10",12.8884,13.1292,11.8288,12.1852,4022600.0],["2025-04-11",12.3297,12.3972,11.7132,12.3008,3640300.0],["2025-04-14",12.5609,12.6572,12.2334,12.5994,2621000.0],["2025-04-15",12.3201,12.4742,12.0311,12.0889,3114900.0],["2025-04-16",12.0215,12.2623,11.8866,12.1852,2929100.0],["2025-04-17",12.1949,12.4068,12.1563,12.3586,2841800.0],["2025-04-21",12.3297,12.4261,12.0215,12.349,2832000.0],["2025-04-22",12.4646,12.6091,12.3394,12.5416,2258400.0],["2025-04-23",12.9077,13.3219,12.7343,12.7921,3712600.0],["2025-04-24",12.8788,13.2834,12.6861,13.2063,2457900.0],["2025-04-25",13.1678,13.37,13.0233,13.2448,2078500.0],["2025-04-28",13.2834,13.4471,13.1774,13.3604,2260400.0],["2025-04-29",13.2159,13.4953,13.2159,13.4375,2445800.0],["2025-04-30",13.3123,13.4278,12.8884,13.3893,3680400.0],["2025-05-01",13.5145,13.6783,13.3893,13.4182,3200700.0],["2025-05-02",13.6976,13.7746,13.5049,13.5627,2638900.0],["2025-05-05",13.4953,13.5145,13.2159,13.3315,3170900.0],["2025-05-06",13.2641,13.3219,12.7632,12.8788,3401700.0],["2025-05-07",12.9077,13.2063,12.7825,13.1774,4978400.0],["2025-05-08",14.2273,15.4989,14.0925,15.3255,9522300.0],["2025-05-09",15.258,15.5855,15.0558,15.2291,4397800.0],["2025-05-12",15.9612,16.5488,15.8264,16.1346,2988700.0],["2025-05-13",16.1731,16.202,15.9131,15.9901,2457400.0],["2025-05-14",15.9131,15.9708,15.6433,15.8456,2568300.0],["2025-05-15",15.8553,15.9227,15.653,15.8938,3237700.0],["2025-05-16",15.9227,16.125,15.7782,16.0864,2469700.0],["2025-05-19",15.8167,16.0672,15.7493,16.019,2070200.0],["2025-05-20",15.9805,16.2213,15.9516,16.0961,1785300.0],["2025-05-21",15.8745,15.9708,15.2291,15.2484,3076500.0],["2025-05-22",15.181,15.3833,14.9305,15.2677,1901900.0],["2025-05-23",14.9305,15.0943,14.7571,14.9016,2475100.0],["2025-05-27",15.2002,15.7686,15.1424,15.7397,2368500.0],["2025-05-28",15.7397,15.9419,15.5855,15.9034,2236400.0],["2025-05-29",16.0286,16.0864,15.6433,15.73,3711100.0],["2025-05-30",15.9034,15.9034,15.2869,15.3929,3815600.0],["2025-06-02",15.2773,15.364,14.8824,15.0461,1999300.0],["2025-06-03",15.0269,15.3544,14.7764,15.3062,3008100.0],["2025-06-04",15.4025,15.653,15.2484,15.5085,1821000.0],["2025-06-05",15.5277,15.6241,15.3062,15.3158,1793000.0],["2025-06-06",15.3447,15.5277,15.2291,15.3544,1472400.0],["2025-06-09",15.4796,15.8938,15.4411,15.6337,1732300.0],["2025-06-10",15.7686,16.1153,15.6048,15.8071,1538800.0],["2025-06-11",15.9131,15.9997,15.3736,15.5181,3268800.0],["2025-06-12",15.3929,15.5277,15.1617,15.4218,1596700.0],["2025-06-13",15.1521,15.3351,15.0076,15.0558,1408900.0],["2025-06-16",15.1328,15.4603,14.9691,15.3447,3151300.0],["2025-06-17",15.2388,15.2773,14.7668,14.8053,1976000.0],["2025-06-18",14.7379,15.0172,14.6993,14.8342,1678900.0],["2025-06-20",14.9691,15.0461,14.7379,14.7957,2919800.0],["2025-06-23",14.7668,15.0172,14.5645,14.9113,2819900.0],["2025-06-24",15.0654,15.2677,14.998,15.0654,2255500.0],["2025-06-25",15.1039,15.5181,14.9402,15.4122,2773400.0],["2025-06-26",15.47,15.5663,15.2966,15.4122,2285400.0],["2025-06-27",15.4997,15.6165,15.2954,15.4997,3050000.0],["2025-06-30",15.5581,15.6359,15.3732,15.4511,1824100.0],["2025-07-01",15.3732,16.4727,15.2857,16.0933,2566300.0],["2025-07-02",16.1322,16.2781,15.8987,16.1224,2940900.0],["2025-07-03",16.1516,16.3268,16.0738,16.2197,1623800.0],["2025-07-07",16.0057,16.2684,15.4705,15.5095,2495000.0],["2025-07-08",15.5776,16.3754,15.5776,16.0835,2388800.0],["2025-07-09",16.1419,16.2489,15.85,16.1224,1971100.0],["2025-07-10",16.1516,16.4046,15.8792,16.1711,1779200.0],["2025-07-11",15.9765,15.9862,15.6943,15.7722,1212100.0],["2025-07-14",15.6457,15.7041,15.3927,15.5678,1565600.0],["2025-07-15",15.6846,15.7916,15.4219,15.49,1844400.0],["2025-07-16",15.5095,15.5873,15.1397,15.383,1725800.0],["2025-07-17",15.3538,15.5484,15.2078,15.3538,2597800.0],["2025-07-18",15.4997,15.5386,15.1203,15.2565,1688100.0],["2025-07-21",15.7235,15.9862,15.2078,15.2078,5103400.0],["2025-07-22",15.2565,16.0446,15.2273,15.9668,5992800.0],["2025-07-23",16.2003,16.6284,16.0543,16.3949,5913900.0],["2025-07-24",16.2684,16.3949,15.957,16.0154,2077400.0],["2025-07-25",16.1224,16.1516,15.5776,15.597,3278500.0],["2025-07-28",15.5873,15.7722,15.4608,15.6359,2779000.0],["2025-07-29",15.6262,15.85,15.5581,15.6749,2172600.0],["2025-07-30",15.6846,15.8111,15.0327,15.0522,3080500.0],["2025-07-31",14.7116,14.7992,13.8943,13.9235,5690200.0],["2025-08-01",13.8359,14.0597,13.6413,13.9138,6156400.0],["2025-08-04",14.05,14.3419,13.8456,13.9235,3247800.0],["2025-08-05",13.9235,14.0208,13.6413,13.6705,4310200.0],["2025-08-06",13.6997,13.7581,13.1354,13.3105,5609000.0],["2025-08-07",13.8943,13.8943,12.6586,12.8727,8149800.0],["2025-08-08",12.7754,12.9213,12.2791,12.6099,7536000.0],["2025-08-11",12.6002,12.6781,12.1818,12.1916,5172500.0],["2025-08-12",12.2694,12.7072,12.2402,12.6975,3423200.0],["2025-08-13",12.7364,13.6219,12.6586,13.4759,5063000.0],["2025-08-14",13.2035,13.5148,13.0186,13.4954,3929700.0],["2025-08-15",13.6219,13.7192,13.4273,13.4759,2968600.0],["2025-08-18",13.4662,13.6413,13.4078,13.4856,2997600.0],["2025-08-19",13.5927,13.9235,13.4759,13.651,2716800.0],["2025-08-20",13.5732,14.0111,13.544,13.8748,3413900.0],["2025-08-21",13.7094,13.7483,13.5148,13.5246,2326100.0],["2025-08-22",13.6413,14.3224,13.6413,14.264,2284100.0],["2025-08-25",14.2543,14.264,13.9916,14.0111,2815800.0],["2025-08-26",14.0208,14.2251,13.8067,13.9527,2892900.0],["2025-08-27",13.9138,14.1181,13.797,13.9429,3552700.0],["2025-08-28",13.9527,13.9721,13.7386,13.9332,2379200.0],["2025-08-29",13.9235,13.9916,13.69,13.9138,1864500.0],["2025-09-02",13.6608,13.8067,13.291,13.437,3061100.0],["2025-09-03",13.3591,13.5635,13.3397,13.5343,2389400.0],["2025-09-04",13.544,13.9624,13.4078,13.9429,3023100.0],["2025-09-05",14.0986,14.4586,14.0694,14.2251,2056400.0],["2025-09-08",14.3127,14.3224,13.7483,13.8262,2170800.0],["2025-09-09",13.8262,14.0792,13.5246,13.5343,3156700.0],["2025-09-10",13.5148,13.7192,13.3105,13.33,2658200.0],["2025-09-11",13.2813,13.6316,13.2521,13.5635,1995200.0],["2025-09-12",13.4856,13.4856,13.1354,13.1646,3721000.0],["2025-09-15",13.291,13.3494,13.1159,13.1743,3789600.0],["2025-09-16",13.2521,13.3397,13.1256,13.2521,2844500.0],["2025-09-17",13.2424,13.6608,13.0478,13.0673,2816600.0],["2025-09-18",13.2521,13.2521,12.9116,13.0575,3058300.0],["2025-09-19",13.077,13.1354,12.6878,12.8045,6019800.0],["2025-09-22",12.7754,12.97,12.7559,12.8824,2562500.0],["2025-09-23",12.9602,12.97,12.5905,12.6099,3021000.0],["2025-09-24",12.5808,12.7267,12.4835,12.5224,2777500.0],["2025-09-25",12.3278,12.5224,11.9483,12.0359,4721700.0],["2025-09-26",12.0556,12.371,11.9669,12.3217,3979200.0],["2025-09-29",12.3907,12.5288,12.233,12.4302,3337500.0],["2025-09-30",12.4006,12.5485,12.3119,12.509,2326700.0],["2025-10-01",12.5583,12.8245,12.4598,12.7653,3702600.0],["2025-10-02",12.785,12.9329,12.647,12.7752,2428900.0],["2025-10-03",12.8048,13.1301,12.7949,13.0019,2196500.0],["2025-10-06",13.0019,13.0315,12.3217,12.3415,4377500.0],["2025-10-07",12.4006,12.509,12.1147,12.1542,1993800.0],["2025-10-08",12.1147,12.44,12.0457,12.2035,2468400.0],["2025-10-09",12.2429,12.2823,12.0063,12.0457,2752200.0],["2025-10-10",12.0063,12.0162,11.5233,11.6613,6368000.0],["2025-10-13",11.9176,12.164,11.7796,12.0359,4203500.0],["2025-10-14",11.8387,12.3316,11.7303,12.2922,3196300.0],["2025-10-15",12.7555,12.7949,12.3809,12.6175,5537500.0],["2025-10-16",12.6865,12.6963,12.3513,12.44,3238800.0],["2025-10-17",12.4203,12.4893,12.0457,12.3316,4165900.0],["2025-10-20",12.4696,12.7555,12.4006,12.7456,3417300.0],["2025-10-21",12.7653,12.8836,12.6963,12.785,1748700.0],["2025-10-22",12.7456,12.9921,12.7456,12.8442,2050800.0],["2025-10-23",12.8245,12.9822,12.716,12.9723,2049700.0],["2025-10-24",13.0512,13.1103,12.9132,12.923,2153600.0],["2025-10-27",13.0118,13.1399,12.7949,12.9033,2642700.0],["2025-10-28",12.8245,13.0709,12.8146,12.8836,2189600.0],["2025-10-29",12.8935,12.9921,12.6273,12.6766,2135100.0],["2025-10-30",12.7653,13.0118,12.371,12.4105,3548800.0],["2025-10-31",12.2429,12.4696,12.0852,12.4302,2903600.0],["2025-11-03",12.4006,12.4105,12.164,12.371,2608400.0],["2025-11-04",12.2725,12.4006,12.1739,12.3119,2173700.0],["2025-11-05",12.2626,12.5583,12.164,12.44,3450900.0],["2025-11-06",11.198,11.198,10.5376,10.8629,10225900.0],["2025-11-07",10.6657,11.0896,10.5376,11.0206,6022100.0],["2025-11-10",11.0501,11.0896,10.7643,10.8431,5413900.0],["2025-11-11",10.8431,10.9516,10.7248,10.8234,4495800.0],["2025-11-12",10.8234,10.8826,10.6657,10.6854,5109800.0],["2025-11-13",10.646,10.9713,10.577,10.7938,3942400.0],["2025-11-14",10.6361,10.7051,10.3503,10.37,4351500.0],["2025-11-17",10.3207,10.4488,10.1531,10.2418,5902900.0],["2025-11-18",10.1925,10.2418,10.0053,10.1137,3903200.0],["2025-11-19",10.1137,10.1235,9.8377,9.9363,3492600.0],["2025-11-20",9.9658,10.1038,9.7095,9.749,4203000.0],["2025-11-21",9.7785,10.4784,9.7687,10.4291,4288700.0],["2025-11-24",10.5376,10.6756,10.4587,10.577,4302000.0],["2025-11-25",10.5868,10.9614,10.5868,10.9319,2884200.0],["2025-11-26",11.0304,11.3163,10.8727,11.129,3518500.0],["2025-11-28",11.0896,11.267,11.06,11.1783,2301500.0],["2025-12-01",11.0009,11.2867,10.991,11.0206,3717500.0],["2025-12-02",11.0501,11.1389,10.8234,10.9516,2986900.0],["2025-12-03",10.9713,11.1881,10.9417,11.1783,2822000.0],["2025-12-04",11.1389,11.198,11.0107,11.1093,2136000.0],["2025-12-05",11.1487,11.2769,11.06,11.0896,2736800.0],["2025-12-08",11.0896,11.1684,10.8727,10.9417,3449800.0],["2025-12-09",10.8924,11.1191,10.8924,10.9516,3583900.0],["2025-12-10",10.9516,11.5529,10.9023,11.4839,5101300.0],["2025-12-11",11.5134,11.6219,11.3163,11.4346,3782900.0],["2025-12-12",11.4247,11.6219,11.3754,11.405,2884800.0],["2025-12-15",11.5233,11.5824,11.0699,11.2374,4309100.0],["2025-12-16",11.1881,11.2571,11.0107,11.2079,4745400.0],["2025-12-17",11.1881,11.3656,11.0797,11.267,3345100.0],["2025-12-18",11.3557,11.4444,11.1093,11.1191,2911700.0],["2025-12-19",11.0501,11.0994,10.8924,11.0501,4540800.0],["2025-12-22",11.0501,11.1684,11.0403,11.0994,2905600.0],["2025-12-23",11.0797,11.1586,10.8727,10.922,3530700.0],["2025-12-24",10.922,11.0699,10.8924,11.06,1215800.0],["2025-12-26",11.06,11.53,11.03,11.52,5487200.0],["2025-12-29",11.47,11.48,11.18,11.25,4137200.0],["2025-12-30",11.25,11.45,11.13,11.4,2802000.0],["2025-12-31",11.34,11.49,11.31,11.43,2398200.0],["2026-01-02",11.47,11.53,11.24,11.27,3860700.0],["2026-01-05",11.3,11.75,11.28,11.61,4239000.0],["2026-01-06",11.65,12.42,11.65,12.37,4486000.0],["2026-01-07",12.39,12.53,12.3,12.37,3238800.0],["2026-01-08",12.25,12.66,12.2,12.48,4199400.0],["2026-01-09",12.54,12.86,12.14,12.78,7034800.0],["2026-01-12",12.89,12.9,12.26,12.5,3881900.0],["2026-01-13",12.5,12.68,11.95,12.13,5944600.0],["2026-01-14",12.29,12.64,12.15,12.35,3531800.0],["2026-01-15",12.27,12.58,12.03,12.58,3778600.0],["2026-01-16",12.5,12.6,12.16,12.21,4144900.0],["2026-01-20",12.0,12.23,11.95,12.05,4142700.0],["2026-01-21",12.19,12.84,12.1,12.74,4348000.0],["2026-01-22",12.75,13.01,12.61,13.0,3799400.0],["2026-01-23",12.98,13.03,12.57,12.73,3948700.0],["2026-01-26",12.71,12.73,12.52,12.72,3049300.0],["2026-01-27",12.65,12.84,12.58,12.77,3139300.0],["2026-01-28",12.77,12.8,12.2,12.31,5233800.0],["2026-01-29",12.29,12.3,11.98,12.27,3789700.0],["2026-01-30",12.22,12.58,12.14,12.47,3426000.0],["2026-02-02",12.39,12.49,12.15,12.21,3801300.0],["2026-02-03",12.18,12.39,11.79,12.0,3769000.0],["2026-02-04",12.08,12.67,12.08,12.54,4519700.0],["2026-02-05",12.53,12.67,12.28,12.53,4955400.0],["2026-02-06",12.6,13.81,12.56,13.76,6336800.0],["2026-02-09",13.68,13.87,13.4,13.7,4956500.0],["2026-02-10",13.77,14.18,13.64,13.93,4586900.0],["2026-02-11",13.93,13.93,13.51,13.71,5368400.0],["2026-02-12",13.75,13.75,12.7,12.81,5270100.0],["2026-02-13",12.85,13.13,12.75,12.95,6654300.0],["2026-02-17",12.84,12.95,12.4,12.44,3562100.0],["2026-02-18",12.33,12.71,12.31,12.49,4194000.0],["2026-02-19",13.12,13.39,12.39,12.52,6843400.0],["2026-02-20",12.47,12.78,12.33,12.54,4877800.0],["2026-02-23",12.52,12.68,12.17,12.55,4763900.0],["2026-02-24",12.64,13.37,12.62,13.14,5359700.0],["2026-02-25",13.14,13.19,12.52,12.8,8457900.0],["2026-02-26",12.81,13.04,12.6,12.71,6895600.0],["2026-02-27",13.05,14.76,13.0,14.68,13497500.0],["2026-03-02",14.39,14.49,13.8,14.31,8783600.0],["2026-03-03",14.12,14.12,13.15,13.3,5855000.0],["2026-03-04",13.81,14.07,13.33,13.44,5714000.0],["2026-03-05",13.2,13.46,13.07,13.33,3655000.0],["2026-03-06",13.03,13.04,12.31,12.74,5043400.0],["2026-03-09",12.5,12.84,12.14,12.8,3594000.0],["2026-03-10",12.95,13.19,12.59,12.68,4572700.0],["2026-03-11",12.63,12.89,12.53,12.73,3460700.0],["2026-03-12",12.55,12.69,11.8,11.8,4793400.0],["2026-03-13",11.86,11.9,11.25,11.54,5267000.0],["2026-03-16",11.69,11.85,11.56,11.73,3699100.0],["2026-03-17",11.89,12.38,11.75,12.22,6000600.0],["2026-03-18",12.01,12.26,11.56,11.59,3559500.0],["2026-03-19",11.42,11.47,11.13,11.26,5395000.0],["2026-03-20",11.22,11.33,10.86,10.95,6350000.0],["2026-03-23",11.3,11.77,11.18,11.54,5366900.0],["2026-03-24",11.35,11.75,11.22,11.47,2398300.0],["2026-03-25",11.7,11.8,11.33,11.68,2956300.0],["2026-03-26",11.49,12.16,11.49,11.67,3100900.0],["2026-03-27",11.57,11.65,11.28,11.47,3828400.0],["2026-03-30",11.53,11.69,11.07,11.2,4852300.0],["2026-03-31",11.44,11.71,11.24,11.6,5539900.0],["2026-04-01",11.65,11.96,11.6,11.66,3262900.0],["2026-04-02",11.35,11.88,11.26,11.63,2456100.0],["2026-04-06",11.58,11.75,11.47,11.64,1852500.0],["2026-04-07",11.54,11.66,11.4,11.52,2919400.0],["2026-04-08",12.18,12.41,11.73,11.99,4318800.0],["2026-04-09",11.81,11.99,11.52,11.86,2992500.0],["2026-04-10",11.99,12.04,11.68,11.71,1972500.0],["2026-04-13",11.57,12.04,11.5,12.02,3031700.0],["2026-04-14",12.2,12.36,12.11,12.22,2985000.0],["2026-04-15",12.14,12.28,12.01,12.05,3003300.0],["2026-04-16",11.92,12.23,11.92,12.09,2555800.0],["2026-04-17",12.37,12.75,12.25,12.51,3349300.0],["2026-04-20",12.41,12.97,12.41,12.79,4962000.0],["2026-04-21",12.87,13.01,12.21,12.31,3043400.0],["2026-04-22",12.41,12.56,12.1,12.17,2074400.0],["2026-04-23",12.19,12.28,11.65,11.9,1811800.0],["2026-04-24",11.89,12.07,11.75,11.91,2748600.0],["2026-04-27",11.85,12.1,11.81,11.96,3999900.0],["2026-04-28",11.96,11.98,11.64,11.78,3342700.0],["2026-04-29",11.6,11.85,11.37,11.48,3552900.0],["2026-04-30",11.48,11.82,11.34,11.75,5670600.0],["2026-05-01",11.75,11.87,11.56,11.81,3571700.0],["2026-05-04",11.79,11.88,11.14,11.2,5637400.0],["2026-05-05",11.18,11.43,10.91,11.37,9476100.0],["2026-05-06",11.36,11.5,10.89,11.14,7958100.0],["2026-05-07",11.29,11.57,10.94,10.96,6611800.0],["2026-05-08",10.96,11.18,10.75,11.0,6637800.0],["2026-05-11",10.91,11.16,10.89,10.91,6231100.0],["2026-05-12",10.94,11.34,10.93,11.0,4794500.0],["2026-05-13",10.91,10.94,10.43,10.44,4408100.0],["2026-05-14",10.53,10.8,10.39,10.41,4407900.0],["2026-05-15",10.32,10.41,9.88,10.07,9073300.0],["2026-05-18",10.19,10.29,9.82,9.82,5480400.0],["2026-05-19",9.77,9.82,9.41,9.74,9690200.0],["2026-05-20",9.76,10.01,9.52,9.84,6400300.0],["2026-05-21",9.72,10.06,9.62,9.93,5273600.0],["2026-05-22",9.98,10.46,9.97,10.21,4783800.0],["2026-05-26",10.23,10.38,9.97,9.99,5686200.0],["2026-05-27",9.99,10.27,9.85,10.0,4946500.0],["2026-05-28",9.86,10.47,9.8,10.29,14375000.0],["2026-05-29",10.32,10.65,10.23,10.47,7723100.0],["2026-06-01",10.31,10.36,9.89,10.02,4515400.0],["2026-06-02",10.02,10.14,9.78,9.83,5958700.0],["2026-06-03",9.8,10.05,9.58,9.64,3617100.0],["2026-06-04",9.64,10.16,9.46,9.88,6594200.0],["2026-06-05",9.96,10.18,9.83,10.0,3469300.0],["2026-06-08",10.01,10.36,9.86,10.26,4800000.0],["2026-06-09",10.39,10.67,10.22,10.47,5499600.0],["2026-06-10",10.37,10.53,10.03,10.04,3238300.0],["2026-06-11",9.96,10.19,9.75,10.14,4543000.0],["2026-06-12",10.19,10.3,10.0,10.09,3356700.0],["2026-06-15",10.27,10.45,9.94,10.14,2947700.0],["2026-06-16",10.5,10.62,10.32,10.45,4972500.0],["2026-06-17",10.58,10.94,10.01,10.03,5789300.0],["2026-06-18",10.12,10.45,10.06,10.33,5316400.0],["2026-06-22",10.33,10.45,10.13,10.15,6077000.0],["2026-06-23",10.15,10.31,10.02,10.2,4456900.0],["2026-06-24",10.35,10.71,10.34,10.52,4795600.0],["2026-06-25",10.68,10.98,10.63,10.78,3875300.0],["2026-06-26",10.75,11.15,10.69,11.01,32234000.0],["2026-06-29",11.0,11.01,10.73,10.82,4626700.0],["2026-06-30",10.72,10.78,10.47,10.61,4629900.0],["2026-07-01",10.61,11.1,10.61,11.09,5169300.0],["2026-07-02",11.28,11.67,11.01,11.65,4795800.0],["2026-07-06",11.7,12.48,11.42,12.32,5877554.09235],["2026-07-07",12.44,12.44,12.04,12.19,4416753.131598],["2026-07-08",12.19,12.22,11.55,11.78,4627572.615491],["2026-07-09",11.63,12.035,11.49,11.89,4059122.925283],["2026-07-10",11.89,12.38,11.76,12.26,4689358.632426],["2026-07-13",12.28,12.88,12.2,12.78,5761787.403719],["2026-07-14",12.66,12.86,12.32,12.7,5650329.170662],["2026-07-15",12.7,13.435,12.7,13.4,5826529.022041],["2026-07-16",13.5,14.025,13.38,13.85,5369091.304323],["2026-07-17",13.78,14.095,13.7003,14.05,6069686.665345],["2026-07-20",13.96,14.01,13.395,13.46,4866652.130005],["2026-07-21",13.2,13.715,13.2,13.65,5291171.532553],["2026-07-22",13.87,14.04,13.12,13.27,4935633.384889],["2026-07-23",13.15,13.24,12.345,12.72,7747819.807052],["2026-07-24",12.97,13.13,12.73,12.93,3954773.422175],["2026-07-27",13.02,13.265,12.885,13.02,4061098.759295],["2026-07-28",13.19,13.54,13.1106,13.49,4790002.36653],["2026-07-29",13.42,14.435,13.42,14.2,5638357.26536],["2026-07-30",14.22,14.365,13.39,13.74,3939412.224017],["2026-07-31",13.62,13.74,13.185,13.37,3632696.608357],["2026-08-03",13.74,14.17,13.65,14.13,7152399.248182],["2026-08-04",14.04,14.35,13.92,14.27,4298768.524809],["2026-08-05",14.19,14.19,13.69,13.78,3817917.344853],["2026-08-06",13.92,13.98,13.08,13.17,5504726.166845],["2026-08-07",13.36,13.578,12.01,12.12,8569494.71511],["2026-08-10",12.08,12.12,11.65,11.81,1856580.111662],["2026-08-11",11.63,11.96,11.56,11.61,4140813.774287],["2026-08-12",11.48,11.7536,11.215,11.41,7606928.71971],["2026-08-13",11.44,11.69,11.28,11.58,3297400.357402],["2026-08-14",11.5,11.88,11.46,11.59,2713245.112818],["2026-08-17",11.73,11.73,11.135,11.19,3682792.960071],["2026-08-18",11.24,11.41,11.08,11.11,4070771.784181],["2026-08-19",11.31,11.55,11.025,11.03,3853126.783395],["2026-08-20",11.05,11.15,10.75,10.78,3472630.5938],["2026-08-21",10.845,11.0988,10.81,10.92,3311579.669689],["2026-08-24",11.11,11.235,10.845,10.89,2904080.514021],["2026-08-25",10.81,10.99,10.605,10.97,3106779.188617],["2026-08-26",10.97,11.09,10.87,10.93,2882105.727023],["2026-08-27",10.8,11.26,10.8,11.04,3557132.093893],["2026-08-28",11.165,11.29,11.05,11.12,2971636.375612],["2026-08-31",11.185,11.225,10.89,11.17,4428917.768456],["2026-09-01",11.16,11.26,10.735,10.76,3582097.658279],["2026-09-02",10.89,11.55,10.83,11.29,4607499.2774],["2026-09-03",11.51,11.715,11.13,11.43,3925066.291858],["2026-09-04",11.29,11.53,11.195,11.38,2600851.924862],["2026-09-08",11.24,11.28,10.935,10.99,3158045.71777],["2026-09-09",10.89,10.94,10.63,10.72,3231586.562617],["2026-09-10",10.65,10.65,10.39,10.5,3452580.403681],["2026-09-11",10.67,10.72,10.28,10.46,3252285.144454],["2026-09-14",10.47,10.6165,10.345,10.38,3212808.254919]]}