{"t":"ADBE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-08-13",0.1981,0.2054,0.1981,0.1981,18899200.0],["1986-08-14",0.2091,0.2164,0.2091,0.2091,4160000.0],["1986-08-15",0.2091,0.2091,0.2054,0.2054,4332800.0],["1986-08-18",0.2054,0.2054,0.1981,0.1981,2828800.0],["1986-08-19",0.2017,0.2054,0.2017,0.2017,2060800.0],["1986-08-20",0.2017,0.2127,0.2017,0.2017,684800.0],["1986-08-21",0.2091,0.2201,0.2091,0.2091,883200.0],["1986-08-22",0.2091,0.2164,0.2091,0.2091,1734400.0],["1986-08-25",0.2091,0.2091,0.2017,0.2017,627200.0],["1986-08-26",0.2017,0.2091,0.2017,0.2017,793600.0],["1986-08-27",0.2017,0.2054,0.2017,0.2017,2540800.0],["1986-08-28",0.2017,0.2054,0.1944,0.1944,1555200.0],["1986-08-29",0.1944,0.2054,0.1944,0.1944,1548800.0],["1986-09-02",0.2091,0.2164,0.2091,0.2091,1068800.0],["1986-09-03",0.2091,0.2201,0.2091,0.2091,403200.0],["1986-09-04",0.2347,0.2421,0.2347,0.2347,1804800.0],["1986-09-05",0.2347,0.2421,0.2311,0.2311,2137600.0],["1986-09-08",0.2311,0.2384,0.2274,0.2274,492800.0],["1986-09-09",0.2347,0.2457,0.2347,0.2347,499200.0],["1986-09-10",0.2457,0.2567,0.2457,0.2457,934400.0],["1986-09-11",0.2274,0.2274,0.2164,0.2164,1798400.0],["1986-09-12",0.2201,0.2274,0.2201,0.2201,1286400.0],["1986-09-15",0.2421,0.2531,0.2421,0.2421,998400.0],["1986-09-16",0.2531,0.2641,0.2531,0.2531,1254400.0],["1986-09-17",0.2714,0.2787,0.2714,0.2714,1356800.0],["1986-09-18",0.2714,0.2824,0.2714,0.2714,352000.0],["1986-09-19",0.2714,0.2824,0.2714,0.2714,1024000.0],["1986-09-22",0.2714,0.2714,0.2604,0.2604,780800.0],["1986-09-23",0.2604,0.2641,0.2531,0.2531,1798400.0],["1986-09-24",0.2567,0.2677,0.2567,0.2567,1312000.0],["1986-09-25",0.2567,0.2641,0.2494,0.2494,1657600.0],["1986-09-26",0.2494,0.2604,0.2494,0.2494,768000.0],["1986-09-29",0.2531,0.2604,0.2531,0.2531,473600.0],["1986-09-30",0.2531,0.2677,0.2531,0.2531,192000.0],["1986-10-01",0.2531,0.2677,0.2531,0.2531,371200.0],["1986-10-02",0.2531,0.2677,0.2531,0.2531,224000.0],["1986-10-03",0.2531,0.2641,0.2531,0.2531,44800.0],["1986-10-06",0.2567,0.2677,0.2567,0.2567,128000.0],["1986-10-07",0.2567,0.2677,0.2567,0.2567,198400.0],["1986-10-08",0.2567,0.2677,0.2567,0.2567,204800.0],["1986-10-09",0.2567,0.2677,0.2567,0.2567,793600.0],["1986-10-10",0.2567,0.2677,0.2567,0.2567,224000.0],["1986-10-13",0.2604,0.2677,0.2604,0.2604,454400.0],["1986-10-14",0.2604,0.2714,0.2604,0.2604,480000.0],["1986-10-15",0.2604,0.2714,0.2604,0.2604,352000.0],["1986-10-16",0.2604,0.2714,0.2604,0.2604,352000.0],["1986-10-17",0.2604,0.2714,0.2604,0.2604,83200.0],["1986-10-20",0.2604,0.2714,0.2604,0.2604,44800.0],["1986-10-21",0.2677,0.2751,0.2677,0.2677,326400.0],["1986-10-22",0.2714,0.2787,0.2714,0.2714,1100800.0],["1986-10-23",0.2751,0.2824,0.2751,0.2751,742400.0],["1986-10-24",0.2971,0.3044,0.2971,0.2971,1651200.0],["1986-10-27",0.3008,0.3081,0.3008,0.3008,729600.0],["1986-10-28",0.3008,0.3081,0.3008,0.3008,1804800.0],["1986-10-29",0.3301,0.3374,0.3301,0.3301,11667200.0],["1986-10-30",0.3484,0.3521,0.3484,0.3484,2150400.0],["1986-10-31",0.3484,0.3484,0.3429,0.3429,1990400.0],["1986-11-03",0.3411,0.3411,0.3301,0.3301,1388800.0],["1986-11-04",0.3301,0.3301,0.3228,0.3228,2003200.0],["1986-11-05",0.3228,0.3301,0.3191,0.3191,1094400.0],["1986-11-06",0.3264,0.3338,0.3264,0.3264,2329600.0],["1986-11-07",0.3301,0.3411,0.3301,0.3301,1094400.0],["1986-11-10",0.3374,0.3448,0.3374,0.3374,2528000.0],["1986-11-11",0.3374,0.3411,0.3374,0.3374,876800.0],["1986-11-12",0.3374,0.3448,0.3374,0.3374,441600.0],["1986-11-13",0.3374,0.3411,0.3338,0.3338,550400.0],["1986-11-14",0.3374,0.3448,0.3374,0.3374,448000.0],["1986-11-17",0.3374,0.3411,0.3338,0.3338,684800.0],["1986-11-18",0.3338,0.3374,0.3264,0.3264,1062400.0],["1986-11-19",0.3264,0.3338,0.3264,0.3264,364800.0],["1986-11-20",0.3264,0.3338,0.3264,0.3264,454400.0],["1986-11-21",0.3264,0.3338,0.3264,0.3264,89600.0],["1986-11-24",0.3264,0.3338,0.3264,0.3264,256000.0],["1986-11-25",0.3264,0.3338,0.3264,0.3264,518400.0],["1986-11-26",0.3466,0.3521,0.3466,0.3466,1664000.0],["1986-11-28",0.3594,0.3668,0.3594,0.3594,518400.0],["1986-12-01",0.3594,0.3668,0.3576,0.3576,684800.0],["1986-12-02",0.3631,0.3704,0.3631,0.3631,908800.0],["1986-12-03",0.3631,0.3668,0.3594,0.3594,422400.0],["1986-12-04",0.3631,0.3704,0.3631,0.3631,1484800.0],["1986-12-05",0.3704,0.3778,0.3704,0.3704,1632000.0],["1986-12-08",0.3888,0.3961,0.3888,0.3888,2720000.0],["1986-12-09",0.3814,0.3814,0.3741,0.3741,4563200.0],["1986-12-10",0.3741,0.3814,0.3741,0.3741,3193600.0],["1986-12-11",0.3521,0.3521,0.3484,0.3484,7334400.0],["1986-12-12",0.3521,0.3631,0.3521,0.3521,492800.0],["1986-12-15",0.3521,0.3594,0.3484,0.3484,281600.0],["1986-12-16",0.3484,0.3484,0.3448,0.3448,4204800.0],["1986-12-17",0.3448,0.3448,0.3411,0.3411,3116800.0],["1986-12-18",0.3448,0.3484,0.3448,0.3448,966400.0],["1986-12-19",0.3448,0.3521,0.3448,0.3448,620800.0],["1986-12-22",0.3448,0.3558,0.3448,0.3448,1798400.0],["1986-12-23",0.3594,0.3668,0.3594,0.3594,3718400.0],["1986-12-24",0.3704,0.3778,0.3704,0.3704,1536000.0],["1986-12-26",0.3741,0.3814,0.3741,0.3741,64000.0],["1986-12-29",0.3704,0.3704,0.3631,0.3631,2348800.0],["1986-12-30",0.3668,0.3741,0.3668,0.3668,544000.0],["1986-12-31",0.3741,0.3851,0.3741,0.3741,3520000.0],["1987-01-02",0.3814,0.3888,0.3814,0.3814,665600.0],["1987-01-05",0.3924,0.3998,0.3924,0.3924,742400.0],["1987-01-06",0.3961,0.4071,0.3961,0.3961,3104000.0],["1987-01-07",0.3998,0.4071,0.3998,0.3998,2368000.0],["1987-01-08",0.4145,0.4181,0.4145,0.4145,2035200.0],["1987-01-09",0.4145,0.4255,0.4145,0.4145,1913600.0],["1987-01-12",0.4328,0.4401,0.4328,0.4328,3257600.0],["1987-01-13",0.4401,0.4475,0.4401,0.4401,2272000.0],["1987-01-14",0.4511,0.4548,0.4511,0.4511,2547200.0],["1987-01-15",0.4548,0.4621,0.4548,0.4548,4601600.0],["1987-01-16",0.4585,0.4658,0.4585,0.4585,5056000.0],["1987-01-19",0.4768,0.4841,0.4768,0.4768,7520000.0],["1987-01-20",0.5098,0.5208,0.5098,0.5098,7116800.0],["1987-01-21",0.5098,0.5171,0.5061,0.5061,2003200.0],["1987-01-22",0.5061,0.5135,0.4988,0.4988,2419200.0],["1987-01-23",0.5355,0.5428,0.5355,0.5355,5996800.0],["1987-01-26",0.5318,0.5318,0.5208,0.5208,3968000.0],["1987-01-27",0.5282,0.5355,0.5282,0.5282,1504000.0],["1987-01-28",0.5282,0.5355,0.5282,0.5282,537600.0],["1987-01-29",0.5171,0.5171,0.5061,0.5061,1036800.0],["1987-01-30",0.5061,0.5061,0.4988,0.4988,1440000.0],["1987-02-02",0.5061,0.5098,0.5061,0.5061,1280000.0],["1987-02-03",0.5061,0.5282,0.5061,0.5208,8358400.0],["1987-02-04",0.5208,0.5282,0.5208,0.5282,4492800.0],["1987-02-05",0.5282,0.5428,0.5245,0.5428,4064000.0],["1987-02-06",0.5428,0.5428,0.5355,0.5428,2355200.0],["1987-02-09",0.5428,0.5538,0.5428,0.5428,2316800.0],["1987-02-10",0.5465,0.5575,0.5465,0.5502,2560000.0],["1987-02-11",0.5502,0.5942,0.5465,0.5942,4825600.0],["1987-02-12",0.5978,0.6272,0.5978,0.6272,3750400.0],["1987-02-13",0.6272,0.6565,0.6162,0.6565,2406400.0],["1987-02-17",0.6565,0.6712,0.6529,0.6675,2086400.0],["1987-02-18",0.6675,0.6859,0.6602,0.6749,2284800.0],["1987-02-19",0.6749,0.6859,0.6308,0.6492,3436800.0],["1987-02-20",0.6455,0.6455,0.5795,0.5905,9414400.0],["1987-02-23",0.5905,0.6235,0.5868,0.6088,7590400.0],["1987-02-24",0.6198,0.6529,0.6198,0.6455,4128000.0],["1987-02-25",0.6455,0.6675,0.6455,0.6529,3987200.0],["1987-02-26",0.6529,0.6639,0.6529,0.6529,1881600.0],["1987-02-27",0.6529,0.6675,0.6529,0.6675,352000.0],["1987-03-02",0.6675,0.6712,0.6565,0.6712,3379200.0],["1987-03-03",0.6712,0.7482,0.6675,0.7482,19110400.0],["1987-03-04",0.7776,0.8252,0.7776,0.8069,10380800.0],["1987-03-05",0.8069,0.8546,0.7996,0.8142,9196800.0],["1987-03-06",0.8142,0.8289,0.8032,0.8069,915200.0],["1987-03-09",0.8069,0.8289,0.8069,0.8289,2707200.0],["1987-03-10",0.8289,0.8362,0.8069,0.8362,2009600.0],["1987-03-11",0.8362,0.8729,0.8216,0.8692,18003200.0],["1987-03-12",0.8674,0.9169,0.8656,0.9023,13001600.0],["1987-03-13",0.9023,0.9829,0.8216,0.9829,12985600.0],["1987-03-16",0.9829,1.0343,0.9756,1.027,10867200.0],["1987-03-17",1.027,1.0416,0.9243,0.9829,12432000.0],["1987-03-18",0.9829,0.9976,0.9389,0.9426,15830400.0],["1987-03-19",0.9463,0.9683,0.9463,0.9536,9203200.0],["1987-03-20",0.9536,0.9683,0.9096,0.9169,3155200.0],["1987-03-23",0.9169,0.9536,0.8289,0.8362,4195200.0],["1987-03-24",0.8362,0.8803,0.8362,0.8656,6064000.0],["1987-03-25",0.8656,0.9096,0.8582,0.8803,3779200.0],["1987-03-26",0.9023,0.9536,0.9023,0.9389,4828800.0],["1987-03-27",0.9389,0.9829,0.9316,0.9683,3683200.0],["1987-03-30",0.9683,0.9683,0.8949,0.9243,4614400.0],["1987-03-31",0.9389,1.0343,0.9389,1.0123,6038400.0],["1987-04-01",1.0123,1.1077,0.9389,1.0563,7161600.0],["1987-04-02",1.1003,1.203,1.1003,1.1737,12108800.0],["1987-04-03",1.1737,1.2103,1.159,1.159,14505600.0],["1987-04-06",1.1737,1.247,1.1737,1.225,9660800.0],["1987-04-07",1.2324,1.2837,1.2324,1.2397,6822400.0],["1987-04-08",1.2397,1.2617,1.2177,1.2397,2486400.0],["1987-04-09",1.2397,1.2544,1.159,1.181,3577600.0],["1987-04-10",1.181,1.1883,1.1517,1.159,3724800.0],["1987-04-13",1.159,1.1737,1.115,1.1443,1363200.0],["1987-04-14",1.1187,1.1187,1.0416,1.0563,5552000.0],["1987-04-15",1.0563,1.0856,1.0196,1.0856,4128000.0],["1987-04-16",1.093,1.2617,1.093,1.1883,7075200.0],["1987-04-20",1.1883,1.203,1.1297,1.1297,1107200.0],["1987-04-21",1.1297,1.1883,1.1297,1.1883,1648000.0],["1987-04-22",1.1883,1.2324,1.1883,1.2324,2880000.0],["1987-04-23",1.2324,1.2324,1.2177,1.2177,1024000.0],["1987-04-24",1.2177,1.2324,1.1883,1.2177,748800.0],["1987-04-27",1.2177,1.2324,1.1883,1.2177,3913600.0],["1987-04-28",1.2177,1.3644,1.2177,1.3424,13129600.0],["1987-04-29",1.3644,1.4524,1.3644,1.4231,4294400.0],["1987-04-30",1.4231,1.4671,1.4157,1.4231,7305600.0],["1987-05-01",1.4231,1.4377,1.4084,1.4304,5907200.0],["1987-05-04",1.4304,1.4377,1.4084,1.4194,1094400.0],["1987-05-05",1.4194,1.5845,1.4084,1.5845,5740800.0],["1987-05-06",1.5845,1.6431,1.5624,1.5624,3500800.0],["1987-05-07",1.5624,1.5991,1.5624,1.5845,2294400.0],["1987-05-08",1.5845,1.6138,1.5698,1.5845,1081600.0],["1987-05-11",1.5845,1.6138,1.5404,1.5478,2195200.0],["1987-05-12",1.5478,1.5698,1.5038,1.5111,2736000.0],["1987-05-13",1.5258,1.5771,1.5258,1.5404,2979200.0],["1987-05-14",1.5478,1.5698,1.5478,1.5551,1376000.0],["1987-05-15",1.5551,1.5698,1.4964,1.4964,1699200.0],["1987-05-18",1.4964,1.5111,1.3644,1.4964,7731200.0],["1987-05-19",1.4964,1.4964,1.3791,1.3791,2598400.0],["1987-05-20",1.3791,1.4084,1.335,1.3864,2400000.0],["1987-05-21",1.3937,1.4377,1.3937,1.4249,4025600.0],["1987-05-22",1.4249,1.4524,1.3937,1.4231,1795200.0],["1987-05-26",1.4231,1.4377,1.4157,1.4157,678400.0],["1987-05-27",1.4157,1.4377,1.4084,1.4157,2249600.0],["1987-05-28",1.4157,1.4377,1.3791,1.4157,2275200.0],["1987-05-29",1.4157,1.4231,1.4011,1.4084,4432000.0],["1987-06-01",1.4084,1.4231,1.3937,1.3937,931200.0],["1987-06-02",1.3937,1.4451,1.3937,1.3937,1142400.0],["1987-06-03",1.3937,1.4084,1.3057,1.3057,3289600.0],["1987-06-04",1.3057,1.335,1.1737,1.247,5968000.0],["1987-06-05",1.247,1.2617,1.137,1.1737,11216000.0],["1987-06-08",1.115,1.115,0.9683,1.0123,13366400.0],["1987-06-09",1.0563,1.137,1.0563,1.1223,17593600.0],["1987-06-10",1.1223,1.159,1.0196,1.071,9334400.0],["1987-06-11",1.071,1.0856,0.9683,0.9683,15100800.0],["1987-06-12",0.9683,1.0416,0.9169,0.9903,21081600.0],["1987-06-15",0.9903,0.9976,0.8216,0.9243,15987200.0],["1987-06-16",0.9316,1.071,0.9316,1.071,17817600.0],["1987-06-17",1.071,1.1443,1.071,1.115,12185600.0],["1987-06-18",1.115,1.115,1.0563,1.1003,4102400.0],["1987-06-19",1.1003,1.115,1.071,1.0856,2713600.0],["1987-06-22",1.0856,1.115,1.0856,1.0856,905600.0],["1987-06-23",1.0856,1.115,1.0856,1.0856,2617600.0],["1987-06-24",1.0856,1.1003,1.071,1.071,2732800.0],["1987-06-25",1.071,1.1003,0.9903,0.994,2937600.0],["1987-06-26",0.994,1.0563,0.9463,1.0563,3638400.0],["1987-06-29",1.0563,1.0563,1.0196,1.027,1744000.0],["1987-06-30",1.027,1.0563,1.0196,1.0196,3459200.0],["1987-07-01",1.0196,1.0416,1.005,1.027,1020800.0],["1987-07-02",1.027,1.0416,0.9976,1.0416,1120000.0],["1987-07-06",1.0416,1.0416,0.9829,0.9829,2192000.0],["1987-07-07",0.9829,0.9976,0.8803,0.8876,6492800.0],["1987-07-08",0.8876,1.005,0.8803,0.9829,5427200.0],["1987-07-09",0.9829,1.027,0.9609,1.0123,4000000.0],["1987-07-10",1.0123,1.0416,0.9756,0.9756,3449600.0],["1987-07-13",0.9756,0.9829,0.9243,0.9536,5945600.0],["1987-07-14",0.9683,1.0856,0.9683,1.0563,6492800.0],["1987-07-15",1.0416,1.0416,0.9976,1.0123,7180800.0],["1987-07-16",1.005,1.005,0.9683,0.9829,4828800.0],["1987-07-17",0.9829,1.0123,0.9829,0.9829,1328000.0],["1987-07-20",0.9829,0.9976,0.9536,0.9683,822400.0],["1987-07-21",0.9683,0.9903,0.9536,0.9756,3161600.0],["1987-07-22",0.9756,0.9756,0.9536,0.9536,1680000.0],["1987-07-23",0.9536,0.9683,0.9023,0.9316,4620800.0],["1987-07-24",0.9316,0.9536,0.9169,0.9463,1312000.0],["1987-07-27",0.9463,1.0196,0.9463,1.0196,2185600.0],["1987-07-28",1.0196,1.027,0.9683,0.9793,1267200.0],["1987-07-29",0.9793,0.9976,0.9096,0.9389,4390400.0],["1987-07-30",0.9389,0.9609,0.9096,0.9609,3257600.0],["1987-07-31",0.9609,0.9829,0.9389,0.9683,6019200.0],["1987-08-03",0.9683,0.9829,0.9389,0.9389,1561600.0],["1987-08-04",0.9389,0.9389,0.8803,0.9316,3472000.0],["1987-08-05",0.9316,0.9536,0.9096,0.9536,6953600.0],["1987-08-06",0.9536,1.0196,0.9316,0.9976,9267200.0],["1987-08-07",1.0196,1.071,1.0196,1.071,13011200.0],["1987-08-10",1.071,1.115,1.0563,1.0856,2016000.0],["1987-08-11",1.093,1.1517,1.093,1.137,5430400.0],["1987-08-12",1.137,1.1443,1.0856,1.0856,3040000.0],["1987-08-13",1.0856,1.115,1.0856,1.0856,3945600.0],["1987-08-14",1.0856,1.1077,1.0563,1.0636,1945600.0],["1987-08-17",1.0636,1.0856,1.0563,1.0856,48000.0],["1987-08-18",1.0856,1.0856,0.9976,1.027,2425600.0],["1987-08-19",1.027,1.038,0.9976,1.0343,4595200.0],["1987-08-20",1.0416,1.0856,1.0416,1.0856,2064000.0],["1987-08-21",1.0856,1.0856,1.049,1.049,454400.0],["1987-08-24",1.049,1.071,1.027,1.0343,1932800.0],["1987-08-25",1.0343,1.1003,1.027,1.0893,4352000.0],["1987-08-26",1.0893,1.1003,1.0416,1.0416,1897600.0],["1987-08-27",1.0416,1.049,1.027,1.0416,3030400.0],["1987-08-28",1.0343,1.0343,0.9756,0.9903,3494400.0],["1987-08-31",0.9829,0.9829,0.9316,0.9463,5763200.0],["1987-09-01",0.9463,1.027,0.9316,0.9829,4880000.0],["1987-09-02",0.9829,0.9976,0.9536,0.9756,2054400.0],["1987-09-03",0.9829,0.9976,0.9829,0.9829,2089600.0],["1987-09-04",0.9829,1.0123,0.9829,0.9903,2588800.0],["1987-09-08",0.9903,0.9976,0.9389,0.9536,3609600.0],["1987-09-09",0.9536,1.0123,0.9536,0.9848,1328000.0],["1987-09-10",0.9848,1.071,0.9829,1.071,4070400.0],["1987-09-11",1.071,1.1003,1.0563,1.0563,3440000.0],["1987-09-14",1.0563,1.0783,1.0343,1.0343,2768000.0],["1987-09-15",1.0343,1.0416,0.9829,1.005,2006400.0],["1987-09-16",1.005,1.0416,0.9976,1.0196,3628800.0],["1987-09-17",1.0196,1.1297,1.0123,1.1003,8064000.0],["1987-09-18",1.1003,1.1443,1.1003,1.115,6044800.0],["1987-09-21",1.093,1.093,1.0343,1.071,4339200.0],["1987-09-22",1.071,1.1003,1.0416,1.093,1411200.0],["1987-09-23",1.093,1.1077,1.071,1.093,1123200.0],["1987-09-24",1.093,1.093,1.071,1.0856,342400.0],["1987-09-25",1.0856,1.115,1.071,1.115,1168000.0],["1987-09-28",1.115,1.159,1.1003,1.1517,6729600.0],["1987-09-29",1.1517,1.1663,1.1443,1.1663,4099200.0],["1987-09-30",1.1663,1.1663,1.115,1.1297,2524800.0],["1987-10-01",1.1297,1.203,1.115,1.1883,4857600.0],["1987-10-02",1.1883,1.3204,1.1737,1.3057,9689600.0],["1987-10-05",1.3057,1.335,1.2837,1.3204,3977600.0],["1987-10-06",1.3204,1.335,1.247,1.2544,5289600.0],["1987-10-07",1.2544,1.2764,1.1883,1.203,3347200.0],["1987-10-08",1.203,1.203,1.1443,1.1443,3385600.0],["1987-10-09",1.1443,1.1883,1.1443,1.1443,2185600.0],["1987-10-12",1.1443,1.1883,1.071,1.1223,3462400.0],["1987-10-13",1.1223,1.1663,1.115,1.1223,2374400.0],["1987-10-14",1.1223,1.159,1.1223,1.1443,1062400.0],["1987-10-15",1.1443,1.203,1.115,1.159,3385600.0],["1987-10-16",1.159,1.1773,1.0563,1.115,7404800.0],["1987-10-19",1.0856,1.0856,0.8803,0.8803,7331200.0],["1987-10-20",0.8803,0.8803,0.6529,0.7776,8611200.0],["1987-10-21",0.8216,0.8803,0.8216,0.8289,10083200.0],["1987-10-22",0.8069,0.8069,0.7115,0.7335,5942400.0],["1987-10-23",0.7262,0.7262,0.6015,0.6308,4265600.0],["1987-10-26",0.6015,0.6015,0.4695,0.4841,3868800.0],["1987-10-27",0.4841,0.5575,0.4108,0.4328,7616000.0],["1987-10-28",0.4328,0.4988,0.3814,0.4328,6966400.0],["1987-10-29",0.4328,0.6015,0.4255,0.5722,9286400.0],["1987-10-30",0.6602,0.7409,0.6602,0.6602,13737600.0],["1987-11-02",0.6602,0.7335,0.6455,0.7335,5712000.0],["1987-11-03",0.7335,0.7335,0.6602,0.6895,7952000.0],["1987-11-04",0.6895,0.7335,0.6602,0.6895,5254400.0],["1987-11-05",0.6969,0.7335,0.6969,0.7042,3091200.0],["1987-11-06",0.7042,0.7115,0.6455,0.6529,3484800.0],["1987-11-09",0.6529,0.6749,0.6015,0.6749,3139200.0],["1987-11-10",0.6602,0.6602,0.6308,0.6602,2105600.0],["1987-11-11",0.6749,0.7042,0.6749,0.6749,1843200.0],["1987-11-12",0.6969,0.7629,0.6969,0.7335,2377600.0],["1987-11-13",0.7335,0.7335,0.6749,0.6895,1996800.0],["1987-11-16",0.6895,0.7335,0.6895,0.6895,1408000.0],["1987-11-17",0.6895,0.6969,0.6455,0.6749,1974400.0],["1987-11-18",0.6749,0.6895,0.6455,0.6895,2844800.0],["1987-11-19",0.6895,0.6895,0.6529,0.6529,3043200.0],["1987-11-20",0.6529,0.6602,0.6162,0.6455,4105600.0],["1987-11-23",0.6455,0.7042,0.6308,0.6822,988800.0],["1987-11-24",0.7042,0.7482,0.7042,0.7189,2512000.0],["1987-11-25",0.7335,0.8069,0.7335,0.7776,6156800.0],["1987-11-27",0.7776,0.7849,0.7482,0.7629,1721600.0],["1987-11-30",0.7555,0.7555,0.6895,0.7115,4956800.0],["1987-12-01",0.7115,0.7335,0.7042,0.7115,5785600.0],["1987-12-02",0.7115,0.7335,0.7042,0.7335,1209600.0],["1987-12-03",0.7335,0.7482,0.7115,0.7115,2896000.0],["1987-12-04",0.7115,0.7115,0.6749,0.7042,2896000.0],["1987-12-07",0.7042,0.7042,0.6822,0.6895,2544000.0],["1987-12-08",0.6895,0.7335,0.6895,0.7189,992000.0],["1987-12-09",0.7189,0.7776,0.7189,0.7776,752000.0],["1987-12-10",0.7776,0.8216,0.7189,0.7996,3932800.0],["1987-12-11",0.7996,0.8436,0.7849,0.8069,4665600.0],["1987-12-14",0.8069,0.8803,0.7996,0.8656,3100800.0],["1987-12-15",0.8656,0.8729,0.8509,0.8656,2377600.0],["1987-12-16",0.8656,0.8803,0.8289,0.8656,2080000.0],["1987-12-17",0.8656,0.8949,0.8289,0.8289,2457600.0],["1987-12-18",0.8289,0.8509,0.8216,0.8362,1724800.0],["1987-12-21",0.8362,0.8656,0.8289,0.8436,4441600.0],["1987-12-22",0.8362,0.8362,0.7849,0.8216,5136000.0],["1987-12-23",0.8216,0.8216,0.7922,0.7996,873600.0],["1987-12-24",0.7996,0.8142,0.7922,0.7922,1926400.0],["1987-12-28",0.7922,0.8069,0.7776,0.7922,1616000.0],["1987-12-29",0.7922,0.8436,0.7922,0.8142,4073600.0],["1987-12-30",0.8289,0.8656,0.8289,0.8509,2131200.0],["1987-12-31",0.8509,0.8656,0.8362,0.8656,1430400.0],["1988-01-04",0.8656,0.8949,0.8509,0.8729,1833600.0],["1988-01-05",0.8803,0.9243,0.8803,0.9059,5766400.0],["1988-01-06",0.8968,0.8968,0.8362,0.8509,8137600.0],["1988-01-07",0.8509,0.8509,0.7922,0.8509,4720000.0],["1988-01-08",0.8509,0.8509,0.7409,0.7849,4825600.0],["1988-01-11",0.7849,0.7849,0.7189,0.7629,6640000.0],["1988-01-12",0.7629,0.8509,0.7262,0.8436,11932800.0],["1988-01-13",0.8436,0.8509,0.7922,0.8436,4620800.0],["1988-01-14",0.8436,0.8729,0.7996,0.8289,2630400.0],["1988-01-15",0.8289,0.8656,0.8216,0.8656,9046400.0],["1988-01-18",0.8582,0.8582,0.8326,0.8381,3481600.0],["1988-01-19",0.8381,0.8509,0.8216,0.8289,4950400.0],["1988-01-20",0.8216,0.8216,0.7042,0.7299,8576000.0],["1988-01-21",0.7299,0.7555,0.6969,0.7335,7145600.0],["1988-01-22",0.7335,0.7556,0.7189,0.7482,4380800.0],["1988-01-25",0.7482,0.7776,0.7335,0.7776,1254400.0],["1988-01-26",0.7702,0.7702,0.75,0.7555,1603200.0],["1988-01-27",0.7555,0.7849,0.7555,0.7555,2723200.0],["1988-01-28",0.7555,0.7702,0.7555,0.7702,256000.0],["1988-01-29",0.7702,0.7849,0.7629,0.7776,2684800.0],["1988-02-01",0.7776,0.7849,0.7629,0.7702,5568000.0],["1988-02-02",0.7629,0.7629,0.7482,0.7629,3139200.0],["1988-02-03",0.7555,0.7555,0.7042,0.7189,6550400.0],["1988-02-04",0.7189,0.7189,0.6969,0.7042,2576000.0],["1988-02-05",0.7042,0.7262,0.6969,0.7152,1993600.0],["1988-02-08",0.7152,0.7189,0.6895,0.7042,4406400.0],["1988-02-09",0.7042,0.7555,0.6895,0.7555,7705600.0],["1988-02-10",0.7555,0.7776,0.7482,0.7776,3580800.0],["1988-02-11",0.7776,0.7776,0.7335,0.7482,2406400.0],["1988-02-12",0.7482,0.7629,0.7482,0.7629,1510400.0],["1988-02-16",0.7629,0.7776,0.7482,0.7629,1734400.0],["1988-02-17",0.7629,0.7776,0.7555,0.7555,2012800.0],["1988-02-18",0.7556,0.8069,0.7556,0.7922,7484800.0],["1988-02-19",0.7996,0.8436,0.7996,0.8362,2499200.0],["1988-02-22",0.8362,0.8729,0.8142,0.8582,2652800.0],["1988-02-23",0.8582,0.8803,0.8582,0.8729,4892800.0],["1988-02-24",0.8729,0.9023,0.8582,0.8803,4835200.0],["1988-02-25",0.8839,0.9023,0.8839,0.8876,5779200.0],["1988-02-26",0.8876,0.8949,0.8216,0.8436,7846400.0],["1988-02-29",0.8436,0.8729,0.8289,0.8509,2236800.0],["1988-03-01",0.8656,0.8876,0.8656,0.8803,3811200.0],["1988-03-02",0.8656,0.9316,0.8656,0.9096,3280000.0],["1988-03-03",0.9169,0.9609,0.9096,0.9463,6262400.0],["1988-03-04",0.9316,0.9536,0.9096,0.9389,2304000.0],["1988-03-07",0.9389,0.9463,0.9316,0.9389,4032000.0],["1988-03-08",0.9316,0.9609,0.9316,0.9609,3785600.0],["1988-03-09",0.9463,0.9756,0.9463,0.9683,2268800.0],["1988-03-10",0.9609,0.9756,0.9096,0.9096,4115200.0],["1988-03-11",0.9096,0.9316,0.8803,0.9023,2396800.0],["1988-03-14",0.9096,0.9463,0.9023,0.9389,1574400.0],["1988-03-15",0.9389,0.9389,0.9096,0.9389,1836800.0],["1988-03-16",0.9389,0.9536,0.9096,0.9133,3513600.0],["1988-03-17",0.9243,0.9353,0.8509,0.8729,5500800.0],["1988-03-18",0.8803,0.8949,0.8729,0.8803,4214400.0],["1988-03-21",0.8876,0.9536,0.8729,0.9536,9932800.0],["1988-03-22",0.9829,0.9976,0.9536,0.9756,6684800.0],["1988-03-23",0.9463,0.9609,0.9389,0.9536,7286400.0],["1988-03-24",0.9463,0.9609,0.9316,0.9609,5923200.0],["1988-03-25",0.9609,0.9609,0.9243,0.9243,4505600.0],["1988-03-28",0.8803,0.9389,0.8803,0.9243,2281600.0],["1988-03-29",0.9683,0.9683,0.9316,0.9389,1500800.0],["1988-03-30",0.9243,0.9316,0.8949,0.9169,1881600.0],["1988-03-31",0.8949,0.9096,0.8803,0.9096,1363200.0],["1988-04-04",0.8729,0.8876,0.8656,0.8729,2521600.0],["1988-04-05",0.8803,0.8949,0.8729,0.8803,2246400.0],["1988-04-06",0.8729,0.9536,0.8729,0.9316,3379200.0],["1988-04-07",0.9683,0.9683,0.9243,0.9316,4393600.0],["1988-04-08",0.9463,0.9903,0.9316,0.9829,3123200.0],["1988-04-11",0.9903,1.0196,0.9903,1.005,2294400.0],["1988-04-12",0.9976,1.0123,0.9903,1.005,787200.0],["1988-04-13",0.9976,1.005,0.9683,0.9756,963200.0],["1988-04-14",0.9463,0.9536,0.9243,0.9316,2291200.0],["1988-04-15",0.9243,0.9683,0.8876,0.9683,4902400.0],["1988-04-18",0.9536,0.9903,0.9536,0.9903,1964800.0],["1988-04-19",0.9903,1.005,0.9829,0.994,4579200.0],["1988-04-20",0.9829,0.9976,0.9756,0.9829,1241600.0],["1988-04-21",0.9976,1.005,0.9829,0.9829,1251200.0],["1988-04-22",0.9976,0.9976,0.9829,0.9976,537600.0],["1988-04-25",0.9829,1.0086,0.9829,1.005,6214400.0],["1988-04-26",1.0123,1.071,0.9976,1.027,5875200.0],["1988-04-27",1.0343,1.049,1.027,1.0416,2448000.0],["1988-04-28",1.049,1.071,1.027,1.049,3827200.0],["1988-04-29",1.0416,1.0563,1.0196,1.027,3232000.0],["1988-05-02",1.0416,1.0636,1.0196,1.0636,2403200.0],["1988-05-03",1.0636,1.0856,1.049,1.071,7027200.0],["1988-05-04",1.071,1.0783,1.0636,1.0783,3494400.0],["1988-05-05",1.071,1.0856,1.0636,1.0636,5356800.0],["1988-05-06",1.0636,1.0783,1.0636,1.0636,2499200.0],["1988-05-09",1.071,1.071,1.027,1.027,1779200.0],["1988-05-10",1.0416,1.049,1.027,1.0343,2224000.0],["1988-05-11",1.0196,1.027,1.005,1.027,1926400.0],["1988-05-12",1.027,1.0343,1.005,1.0123,1033600.0],["1988-05-13",1.0123,1.027,0.9756,0.9903,1507200.0],["1988-05-16",0.9903,1.0196,0.9903,1.0196,1436800.0],["1988-05-17",1.049,1.049,1.005,1.005,822400.0],["1988-05-18",0.9976,1.0123,0.9756,0.9829,4288000.0],["1988-05-19",0.9683,0.9683,0.9096,0.9536,8150400.0],["1988-05-20",0.9609,0.9609,0.9389,0.9463,2105600.0],["1988-05-23",0.9536,0.9536,0.9243,0.9426,4681600.0],["1988-05-24",0.9463,0.9829,0.9463,0.9756,1027200.0],["1988-05-25",0.9609,0.9756,0.9609,0.9609,4409600.0],["1988-05-26",0.9609,0.9976,0.9609,0.9976,3904000.0],["1988-05-27",0.9903,0.9976,0.9829,0.9903,2393600.0],["1988-05-31",0.9829,1.0343,0.9829,1.0343,3148800.0],["1988-06-01",1.0563,1.0783,1.0343,1.071,3996800.0],["1988-06-02",1.071,1.0746,1.0563,1.0746,1923200.0],["1988-06-03",1.0783,1.137,1.0783,1.115,5401600.0],["1988-06-06",1.1443,1.1517,1.1077,1.1187,2489600.0],["1988-06-07",1.115,1.1443,1.115,1.1223,3468800.0],["1988-06-08",1.1297,1.181,1.1223,1.1663,10598400.0],["1988-06-09",1.159,1.1663,1.1297,1.1443,3616000.0],["1988-06-10",1.1443,1.159,1.1297,1.1517,2819200.0],["1988-06-13",1.159,1.159,1.1443,1.1517,2777600.0],["1988-06-14",1.1517,1.1737,1.137,1.1443,1443200.0],["1988-06-15",1.115,1.1297,1.1077,1.1077,2982400.0],["1988-06-16",1.1076,1.1223,1.1076,1.115,1443200.0],["1988-06-17",1.1077,1.1223,1.1077,1.1077,1907200.0],["1988-06-20",1.1223,1.159,1.1003,1.1443,4326400.0],["1988-06-21",1.159,1.1663,1.1443,1.1517,2780800.0],["1988-06-22",1.159,1.181,1.159,1.159,2860800.0],["1988-06-23",1.1737,1.181,1.159,1.1663,883200.0],["1988-06-24",1.181,1.181,1.1663,1.1663,438400.0],["1988-06-27",1.1663,1.1737,1.1443,1.1443,681600.0],["1988-06-28",1.1443,1.1663,1.1443,1.159,2211200.0],["1988-06-29",1.1663,1.1737,1.159,1.1663,2419200.0],["1988-06-30",1.1663,1.181,1.1663,1.181,1763200.0],["1988-07-01",1.1737,1.1957,1.1663,1.1957,4096000.0],["1988-07-05",1.1883,1.1957,1.17,1.181,1286400.0],["1988-07-06",1.203,1.2103,1.1957,1.1957,1564800.0],["1988-07-07",1.1957,1.2837,1.1957,1.2764,4435200.0],["1988-07-08",1.2837,1.335,1.269,1.269,5164800.0],["1988-07-11",1.2837,1.291,1.269,1.2727,1916800.0],["1988-07-12",1.269,1.2837,1.225,1.225,1884800.0],["1988-07-13",1.247,1.247,1.2177,1.247,2899200.0],["1988-07-14",1.247,1.291,1.2397,1.2837,2713600.0],["1988-07-15",1.2837,1.2984,1.2837,1.2837,873600.0],["1988-07-18",1.2984,1.2984,1.2617,1.2764,860800.0],["1988-07-19",1.2617,1.2617,1.2324,1.2617,2169600.0],["1988-07-20",1.247,1.2617,1.1883,1.2103,3561600.0],["1988-07-21",1.203,1.225,1.1737,1.1957,880000.0],["1988-07-22",1.181,1.2177,1.1737,1.2103,3040000.0],["1988-07-25",1.2177,1.2617,1.203,1.2617,2483200.0],["1988-07-26",1.247,1.2727,1.2324,1.2617,2598400.0],["1988-07-27",1.269,1.2764,1.2177,1.2177,1049600.0],["1988-07-28",1.2177,1.2397,1.203,1.2177,3280000.0],["1988-07-29",1.2324,1.2324,1.2103,1.2177,649600.0],["1988-08-01",1.225,1.2397,1.2177,1.225,2012800.0],["1988-08-02",1.2324,1.2397,1.2103,1.2177,1267200.0],["1988-08-03",1.2177,1.2397,1.2177,1.2287,1024000.0],["1988-08-04",1.2177,1.247,1.2103,1.2103,3036800.0],["1988-08-05",1.2177,1.2177,1.159,1.1883,2832000.0],["1988-08-08",1.1737,1.203,1.1737,1.1957,2646400.0],["1988-08-09",1.203,1.203,1.1517,1.159,3148800.0],["1988-08-10",1.1517,1.1663,1.1003,1.115,3996800.0],["1988-08-11",1.115,1.1297,1.1003,1.1223,7468800.0],["1988-08-12",1.1223,1.1223,1.1076,1.115,2524800.0],["1988-08-15",1.1223,1.1223,1.0856,1.093,3145600.0],["1988-08-16",1.0783,1.1297,1.0563,1.115,10611200.0],["1988-08-17",1.1223,1.1297,1.0856,1.1003,1484800.0],["1988-08-18",1.093,1.093,1.0416,1.0563,4646400.0],["1988-08-19",1.0563,1.0563,1.027,1.027,2889600.0],["1988-08-22",1.027,1.0416,1.0196,1.0306,6870400.0],["1988-08-23",1.0343,1.0563,1.0343,1.0416,3020800.0],["1988-08-24",1.049,1.0856,1.0416,1.0636,2406400.0],["1988-08-25",1.0563,1.0856,1.0416,1.0856,2454400.0],["1988-08-26",1.0856,1.1077,1.071,1.1003,652800.0],["1988-08-29",1.1003,1.1443,1.1003,1.1443,1571200.0],["1988-08-30",1.137,1.1663,1.1297,1.1553,3526400.0],["1988-08-31",1.1517,1.1663,1.1297,1.1443,2672000.0],["1988-09-01",1.115,1.1223,1.0856,1.104,1516800.0],["1988-09-02",1.115,1.137,1.1077,1.1223,2617600.0],["1988-09-06",1.1223,1.1443,1.1223,1.137,1459200.0],["1988-09-07",1.1223,1.1443,1.093,1.093,2230400.0],["1988-09-08",1.1077,1.1297,1.0783,1.1077,5206400.0],["1988-09-09",1.1113,1.1663,1.1003,1.1627,5756800.0],["1988-09-12",1.1517,1.1737,1.1517,1.1663,3948800.0],["1988-09-13",1.1517,1.1663,1.1443,1.1517,2115200.0],["1988-09-14",1.1663,1.1883,1.1663,1.1883,1100800.0],["1988-09-15",1.1663,1.203,1.1663,1.181,2121600.0],["1988-09-16",1.1737,1.1883,1.159,1.1883,1676800.0],["1988-09-19",1.1737,1.1883,1.159,1.181,1123200.0],["1988-09-20",1.1883,1.2617,1.1737,1.247,5484800.0],["1988-09-21",1.2617,1.2984,1.247,1.2837,6361600.0],["1988-09-22",1.2764,1.291,1.2617,1.2764,8476800.0],["1988-09-23",1.269,1.269,1.2544,1.2544,2572800.0],["1988-09-26",1.269,1.269,1.2324,1.2324,1123200.0],["1988-09-27",1.2324,1.247,1.225,1.2324,2121600.0],["1988-09-28",1.225,1.2397,1.2177,1.2177,441600.0],["1988-09-29",1.2324,1.2764,1.225,1.269,3798400.0],["1988-09-30",1.269,1.313,1.269,1.2764,1731200.0],["1988-10-03",1.2617,1.2837,1.2544,1.2837,1846400.0],["1988-10-04",1.2837,1.3571,1.2764,1.3204,7209600.0],["1988-10-05",1.313,1.3424,1.313,1.313,5411200.0],["1988-10-06",1.313,1.3497,1.313,1.335,5686400.0],["1988-10-07",1.3424,1.3424,1.2764,1.2984,6409600.0],["1988-10-10",1.2984,1.3057,1.2764,1.291,7628800.0],["1988-10-11",1.291,1.3057,1.291,1.3057,3673600.0],["1988-10-12",1.3057,1.3057,1.2617,1.291,3900800.0],["1988-10-13",1.269,1.2984,1.269,1.2947,5747200.0],["1988-10-14",1.313,1.3644,1.2984,1.3424,13926400.0],["1988-10-17",1.3497,1.3497,1.3277,1.3424,3497600.0],["1988-10-18",1.335,1.3497,1.335,1.3497,6387200.0],["1988-10-19",1.3644,1.3937,1.3644,1.3864,7216000.0],["1988-10-20",1.3937,1.4524,1.3937,1.4451,7910400.0],["1988-10-21",1.4377,1.4451,1.4157,1.4377,4768000.0],["1988-10-24",1.4377,1.4451,1.4157,1.4304,4278400.0],["1988-10-25",1.4084,1.4157,1.3644,1.3717,5452800.0],["1988-10-26",1.3791,1.3791,1.3424,1.3424,4192000.0],["1988-10-27",1.3424,1.3571,1.247,1.291,13388800.0],["1988-10-28",1.2764,1.2984,1.2764,1.2764,6851200.0],["1988-10-31",1.291,1.291,1.2544,1.258,1404800.0],["1988-11-01",1.2764,1.313,1.2764,1.313,2528000.0],["1988-11-02",1.2984,1.3204,1.269,1.269,3222400.0],["1988-11-03",1.269,1.291,1.269,1.2764,2745600.0],["1988-11-04",1.2764,1.3057,1.269,1.2837,2972800.0],["1988-11-07",1.2617,1.291,1.2617,1.2617,2451200.0],["1988-11-08",1.291,1.313,1.2764,1.2984,1545600.0],["1988-11-09",1.2837,1.313,1.2837,1.2984,2390400.0],["1988-11-10",1.3204,1.335,1.3057,1.3277,1737600.0],["1988-11-11",1.3204,1.3204,1.269,1.291,1488000.0],["1988-11-14",1.291,1.3057,1.2617,1.2617,3171200.0],["1988-11-15",1.2764,1.2764,1.2617,1.2764,1174400.0],["1988-11-16",1.269,1.269,1.2324,1.2397,2707200.0],["1988-11-17",1.2397,1.2544,1.2397,1.247,4268800.0],["1988-11-18",1.247,1.2837,1.247,1.269,3036800.0],["1988-11-21",1.269,1.2837,1.2617,1.2617,5273600.0],["1988-11-22",1.2617,1.2764,1.2544,1.2764,2044800.0],["1988-11-23",1.2764,1.335,1.247,1.3057,2188800.0],["1988-11-25",1.3057,1.335,1.291,1.3057,457600.0],["1988-11-28",1.335,1.335,1.2617,1.2617,2433600.0],["1988-11-29",1.2617,1.2764,1.2177,1.2617,3267200.0],["1988-11-30",1.2764,1.335,1.2617,1.3057,10164800.0],["1988-12-01",1.3497,1.3717,1.3204,1.335,3718400.0],["1988-12-02",1.313,1.4231,1.313,1.3937,4886400.0],["1988-12-05",1.4231,1.4671,1.3937,1.4231,3664000.0],["1988-12-06",1.4524,1.4524,1.4084,1.4084,1371200.0],["1988-12-07",1.4377,1.4377,1.4084,1.4084,1859200.0],["1988-12-08",1.4231,1.4231,1.291,1.3204,3745600.0],["1988-12-09",1.3057,1.3204,1.2617,1.2764,5617600.0],["1988-12-12",1.2764,1.3057,1.247,1.247,1876800.0],["1988-12-13",1.247,1.2617,1.2324,1.247,2926400.0],["1988-12-14",1.2617,1.3057,1.247,1.2764,2598400.0],["1988-12-15",1.3057,1.335,1.291,1.291,1593600.0],["1988-12-16",1.3057,1.3057,1.291,1.291,513600.0],["1988-12-19",1.2984,1.3937,1.2984,1.3937,3246400.0],["1988-12-20",1.4084,1.4671,1.3937,1.4231,6488000.0],["1988-12-21",1.4084,1.4377,1.3864,1.3864,2681600.0],["1988-12-22",1.3864,1.3937,1.3204,1.3644,7636800.0],["1988-12-23",1.3791,1.4084,1.3644,1.3937,952000.0],["1988-12-27",1.4157,1.4524,1.4084,1.4451,2035200.0],["1988-12-28",1.4524,1.4964,1.4377,1.4964,3659200.0],["1988-12-29",1.4964,1.4964,1.4524,1.4524,1808000.0],["1988-12-30",1.4671,1.4671,1.4377,1.4377,2304000.0],["1989-01-03",1.4671,1.4671,1.4377,1.4377,2438400.0],["1989-01-04",1.4524,1.5258,1.4524,1.4964,1969600.0],["1989-01-05",1.5111,1.5111,1.4524,1.4671,1324800.0],["1989-01-06",1.4818,1.4818,1.4377,1.4377,796800.0],["1989-01-09",1.4671,1.4671,1.4231,1.4377,3827200.0],["1989-01-10",1.4377,1.4377,1.3937,1.4157,4464000.0],["1989-01-11",1.4377,1.4524,1.4157,1.4231,588800.0],["1989-01-12",1.4524,1.4524,1.3937,1.3937,3241600.0],["1989-01-13",1.4011,1.4084,1.3644,1.3717,1916800.0],["1989-01-16",1.3937,1.3937,1.3791,1.3864,956800.0],["1989-01-17",1.3937,1.3937,1.3057,1.3057,5160000.0],["1989-01-18",1.335,1.3424,1.291,1.3204,6088000.0],["1989-01-19",1.3497,1.3497,1.3057,1.3204,3017600.0],["1989-01-20",1.3204,1.3204,1.2764,1.291,5430400.0],["1989-01-23",1.3057,1.335,1.291,1.291,5550400.0],["1989-01-24",1.3204,1.335,1.291,1.335,6924800.0],["1989-01-25",1.3497,1.4744,1.335,1.4671,9936000.0],["1989-01-26",1.4377,1.4964,1.4231,1.4818,8862400.0],["1989-01-27",1.4524,1.4964,1.3937,1.3937,10470400.0],["1989-01-30",1.4084,1.4231,1.3497,1.3571,4638400.0],["1989-01-31",1.3644,1.3791,1.335,1.3571,4128000.0],["1989-02-01",1.3644,1.3644,1.3204,1.3497,4788800.0],["1989-02-02",1.3497,1.4231,1.3204,1.4084,11820800.0],["1989-02-03",1.4084,1.4524,1.3937,1.4377,4744000.0],["1989-02-06",1.4451,1.4524,1.4231,1.4377,3750400.0],["1989-02-07",1.4231,1.4818,1.3791,1.3937,9116800.0],["1989-02-08",1.4084,1.4084,1.2764,1.291,15059200.0],["1989-02-09",1.291,1.3644,1.2764,1.335,25422400.0],["1989-02-10",1.3204,1.335,1.291,1.3057,3779200.0],["1989-02-13",1.313,1.3497,1.291,1.335,6505600.0],["1989-02-14",1.335,1.335,1.2544,1.2617,14089600.0],["1989-02-15",1.2617,1.3497,1.2617,1.2984,11505600.0],["1989-02-16",1.3057,1.3937,1.291,1.3424,12766400.0],["1989-02-17",1.335,1.335,1.2764,1.2764,5844800.0],["1989-02-21",1.291,1.291,1.159,1.2177,20729600.0],["1989-02-22",1.2177,1.2177,1.1443,1.1737,16776000.0],["1989-02-23",1.159,1.2177,1.159,1.2177,13152000.0],["1989-02-24",1.2177,1.2177,1.159,1.181,5641600.0],["1989-02-27",1.1737,1.1883,1.159,1.1737,4384000.0],["1989-02-28",1.1883,1.2177,1.1737,1.1883,9006400.0],["1989-03-01",1.1883,1.2177,1.1737,1.203,3180800.0],["1989-03-02",1.203,1.2177,1.1883,1.203,4379200.0],["1989-03-03",1.1883,1.203,1.159,1.1883,9132800.0],["1989-03-06",1.1883,1.2617,1.1737,1.2617,7587200.0],["1989-03-07",1.2617,1.2617,1.203,1.203,5116800.0],["1989-03-08",1.203,1.203,1.1297,1.1517,11241600.0],["1989-03-09",1.1443,1.159,1.0856,1.115,12281600.0],["1989-03-10",1.1297,1.159,1.115,1.159,9843200.0],["1989-03-13",1.159,1.159,1.1443,1.1443,2569600.0],["1989-03-14",1.1883,1.2617,1.159,1.2324,15872000.0],["1989-03-15",1.247,1.2764,1.2324,1.2617,6673600.0],["1989-03-16",1.2764,1.3057,1.2617,1.2764,6928000.0],["1989-03-17",1.247,1.291,1.2324,1.247,4545600.0],["1989-03-20",1.2324,1.2617,1.203,1.2324,4465600.0],["1989-03-21",1.247,1.291,1.2324,1.2617,9827200.0],["1989-03-22",1.2617,1.2617,1.2177,1.2177,4368000.0],["1989-03-23",1.2324,1.2324,1.203,1.2324,4286400.0],["1989-03-27",1.2177,1.247,1.2177,1.2324,5425600.0],["1989-03-28",1.247,1.2617,1.2324,1.2544,3057600.0],["1989-03-29",1.247,1.3057,1.247,1.2617,1315200.0],["1989-03-30",1.247,1.2764,1.2324,1.2764,2112000.0],["1989-03-31",1.2764,1.291,1.2617,1.2617,862400.0],["1989-04-03",1.2764,1.3204,1.2764,1.3057,5612800.0],["1989-04-04",1.291,1.3204,1.2764,1.291,2814400.0],["1989-04-05",1.2764,1.291,1.2764,1.2837,2032000.0],["1989-04-06",1.2764,1.291,1.2617,1.2617,2449600.0],["1989-04-07",1.2764,1.335,1.2617,1.3204,5147200.0],["1989-04-10",1.3204,1.3644,1.3057,1.3057,2624000.0],["1989-04-11",1.335,1.3791,1.3057,1.3791,5772800.0],["1989-04-12",1.3791,1.4084,1.3791,1.3937,6100800.0],["1989-04-13",1.3644,1.3791,1.335,1.3571,1969600.0],["1989-04-14",1.3644,1.4084,1.3644,1.4011,2336000.0],["1989-04-17",1.3937,1.4084,1.3791,1.3791,3884800.0],["1989-04-18",1.4084,1.4231,1.3937,1.3937,3416000.0],["1989-04-19",1.3937,1.4084,1.3791,1.3791,862400.0],["1989-04-20",1.3937,1.4084,1.3497,1.3791,2622400.0],["1989-04-21",1.3791,1.3937,1.3644,1.3791,352000.0],["1989-04-24",1.3644,1.3791,1.3497,1.3644,1577600.0],["1989-04-25",1.3644,1.4084,1.3644,1.3791,1393600.0],["1989-04-26",1.3937,1.4084,1.3937,1.3937,4344000.0],["1989-04-27",1.3937,1.4524,1.3937,1.4451,9513600.0],["1989-04-28",1.4524,1.5845,1.4377,1.5698,15704000.0],["1989-05-01",1.5551,1.5551,1.4964,1.5258,7022400.0],["1989-05-02",1.5258,1.5258,1.4671,1.4671,4417600.0],["1989-05-03",1.5111,1.5404,1.4964,1.4964,11881600.0],["1989-05-04",1.5111,1.5258,1.4964,1.5111,2627200.0],["1989-05-05",1.5404,1.5698,1.4671,1.4671,7070400.0],["1989-05-08",1.4964,1.4964,1.4524,1.4744,6720000.0],["1989-05-09",1.4671,1.5404,1.4671,1.5258,7302400.0],["1989-05-10",1.5404,1.5551,1.4964,1.5111,3030400.0],["1989-05-11",1.5111,1.5258,1.4964,1.5184,1873600.0],["1989-05-12",1.5404,1.5845,1.5404,1.5698,9732800.0],["1989-05-15",1.5698,1.6285,1.5404,1.5991,3942400.0],["1989-05-16",1.6138,1.6138,1.5698,1.5845,5299200.0],["1989-05-17",1.5991,1.6138,1.5845,1.6138,3632000.0],["1989-05-18",1.5991,1.6285,1.5991,1.6285,5164800.0],["1989-05-19",1.6138,1.7018,1.6138,1.6871,10502400.0],["1989-05-22",1.7018,1.7605,1.6871,1.7018,6259200.0],["1989-05-23",1.7165,1.7165,1.6725,1.6798,2851200.0],["1989-05-24",1.6871,1.6871,1.6285,1.6725,2264000.0],["1989-05-25",1.6725,1.7238,1.6578,1.7018,3945600.0],["1989-05-26",1.6871,1.7018,1.6725,1.6871,2716800.0],["1989-05-30",1.7018,1.7165,1.6578,1.6578,923200.0],["1989-05-31",1.6578,1.6798,1.6578,1.6578,3256000.0],["1989-06-01",1.6578,1.6871,1.6578,1.6725,2062400.0],["1989-06-02",1.6578,1.7312,1.6578,1.7165,4756800.0],["1989-06-05",1.6871,1.7165,1.6138,1.6285,8513600.0],["1989-06-06",1.6138,1.6431,1.5551,1.5991,6960000.0],["1989-06-07",1.5991,1.6285,1.5551,1.6138,3257600.0],["1989-06-08",1.6285,1.6578,1.6285,1.6431,5251200.0],["1989-06-09",1.6285,1.6578,1.6138,1.6431,2880000.0],["1989-06-12",1.6578,1.7312,1.6431,1.7312,1960000.0],["1989-06-13",1.6871,1.7312,1.6725,1.7165,5812800.0],["1989-06-14",1.7018,1.7385,1.6871,1.7165,6100800.0],["1989-06-15",1.7018,1.7458,1.6431,1.6505,9305600.0],["1989-06-16",1.6431,1.6431,1.5991,1.5991,3449600.0],["1989-06-19",1.6138,1.6285,1.5404,1.5698,4376000.0],["1989-06-20",1.5551,1.5845,1.5551,1.5698,1569600.0],["1989-06-21",1.5698,1.5698,1.5258,1.5551,3196800.0],["1989-06-22",1.5404,1.5845,1.5404,1.5698,1952000.0],["1989-06-23",1.5624,1.6431,1.5624,1.6431,1705600.0],["1989-06-26",1.6431,1.6725,1.6138,1.6285,1345600.0],["1989-06-27",1.6285,1.6578,1.6285,1.6285,811200.0],["1989-06-28",1.6431,1.6578,1.5991,1.6138,3366400.0],["1989-06-29",1.6138,1.6211,1.5258,1.5551,5001600.0],["1989-06-30",1.5551,1.5698,1.4964,1.5551,3307200.0],["1989-07-03",1.5551,1.5845,1.5404,1.5551,201600.0],["1989-07-05",1.5551,1.5698,1.5404,1.5624,473600.0],["1989-07-06",1.2984,1.4377,1.2984,1.4377,19089600.0],["1989-07-07",1.4231,1.4377,1.4084,1.4377,5228800.0],["1989-07-10",1.4377,1.4671,1.4231,1.4671,1492800.0],["1989-07-11",1.4524,1.4818,1.4524,1.4524,4155200.0],["1989-07-12",1.4524,1.4524,1.3791,1.4084,5310400.0],["1989-07-13",1.3937,1.4377,1.3791,1.4231,6707200.0],["1989-07-14",1.4231,1.4524,1.4231,1.4524,22305600.0],["1989-07-17",1.4084,1.4524,1.3937,1.4524,23249600.0],["1989-07-18",1.4377,1.4524,1.3937,1.3937,10064000.0],["1989-07-19",1.4084,1.4451,1.3937,1.4231,4696000.0],["1989-07-20",1.4231,1.4377,1.4231,1.4377,3681600.0],["1989-07-21",1.4231,1.4377,1.4084,1.4231,4438400.0],["1989-07-24",1.4231,1.4671,1.4084,1.4377,3268800.0],["1989-07-25",1.4524,1.4524,1.3937,1.4011,9230400.0],["1989-07-26",1.4084,1.4084,1.3497,1.3791,6798400.0],["1989-07-27",1.3937,1.4157,1.3791,1.3937,9422400.0],["1989-07-28",1.3937,1.4084,1.3497,1.3791,4224000.0],["1989-07-31",1.3497,1.3644,1.2984,1.335,6198400.0],["1989-08-01",1.335,1.3644,1.3204,1.3497,11627200.0],["1989-08-02",1.3497,1.3644,1.3057,1.335,11377600.0],["1989-08-03",1.3204,1.3497,1.3057,1.3204,4664000.0],["1989-08-04",1.3204,1.4818,1.291,1.4377,8841600.0],["1989-08-07",1.4524,1.5258,1.4377,1.5258,8296000.0],["1989-08-08",1.5258,1.5551,1.5111,1.5111,6600000.0],["1989-08-09",1.5111,1.5258,1.4671,1.4818,4216000.0],["1989-08-10",1.4671,1.4964,1.4524,1.4671,4046400.0],["1989-08-11",1.4818,1.5111,1.3937,1.3937,5132800.0],["1989-08-14",1.3937,1.4011,1.3791,1.3864,2470400.0],["1989-08-15",1.3791,1.3937,1.3644,1.3717,2508800.0],["1989-08-16",1.3937,1.3937,1.3497,1.3644,5065600.0],["1989-08-17",1.3644,1.3644,1.2984,1.335,6449600.0],["1989-08-18",1.335,1.3644,1.3057,1.3497,1809600.0],["1989-08-21",1.3644,1.3644,1.313,1.3204,2993600.0],["1989-08-22",1.3057,1.3937,1.3057,1.3791,3014400.0],["1989-08-23",1.3937,1.4818,1.3791,1.4377,3025600.0],["1989-08-24",1.4524,1.4964,1.4377,1.4964,5048000.0],["1989-08-25",1.5111,1.5258,1.4964,1.5258,5800000.0],["1989-08-28",1.5111,1.5258,1.4964,1.5111,1142400.0],["1989-08-29",1.5111,1.5258,1.4524,1.4818,4470400.0],["1989-08-30",1.4964,1.5038,1.4671,1.4964,2857600.0],["1989-08-31",1.4964,1.4964,1.4818,1.4818,1436800.0],["1989-09-01",1.4818,1.4891,1.4671,1.4671,2329600.0],["1989-09-05",1.4671,1.4818,1.4524,1.4524,2590400.0],["1989-09-06",1.4524,1.4671,1.4231,1.4377,1787200.0],["1989-09-07",1.4377,1.4818,1.3791,1.3937,2102400.0],["1989-09-08",1.3937,1.4084,1.335,1.3571,6912000.0],["1989-09-11",1.3571,1.3644,1.335,1.3497,6937600.0],["1989-09-12",1.3644,1.3644,1.2764,1.3057,11150400.0],["1989-09-13",1.3057,1.3644,1.2764,1.291,10566400.0],["1989-09-14",1.3057,1.3057,1.203,1.2177,22121600.0],["1989-09-15",1.2177,1.247,1.203,1.203,7356800.0],["1989-09-18",1.203,1.2324,1.1443,1.203,8011200.0],["1989-09-19",1.247,1.2617,1.1297,1.181,19616000.0],["1989-09-20",1.1737,1.1883,1.0856,1.159,23268800.0],["1989-09-21",1.1443,1.159,0.8949,0.9169,61012800.0],["1989-09-22",0.9243,0.9829,0.8656,0.9683,43875200.0],["1989-09-25",0.9536,1.0123,0.9536,0.9903,17827200.0],["1989-09-26",0.9976,1.0196,0.9829,1.0123,15361600.0],["1989-09-27",0.9976,1.0416,0.9683,1.0123,16492800.0],["1989-09-28",1.027,1.1003,1.0123,1.0856,8662400.0],["1989-09-29",1.0856,1.1003,1.0123,1.0416,9731200.0],["1989-10-02",1.027,1.0563,1.027,1.0416,10532800.0],["1989-10-03",1.0416,1.0416,0.9243,0.9389,12892800.0],["1989-10-04",0.9683,0.9683,0.9243,0.9463,4204800.0],["1989-10-05",0.9536,0.9829,0.9243,0.9243,8942400.0],["1989-10-06",0.9243,0.9536,0.8949,0.9096,7108800.0],["1989-10-09",0.9243,1.0123,0.9096,1.0123,5129600.0],["1989-10-10",0.9976,1.027,0.9829,0.9976,3649600.0],["1989-10-11",0.9903,1.0123,0.9829,0.9829,3262400.0],["1989-10-12",0.9829,1.027,0.9829,1.027,4252800.0],["1989-10-13",1.027,1.0416,0.9169,0.9389,6014400.0],["1989-10-16",0.8509,0.9536,0.8216,0.9389,9096000.0],["1989-10-17",0.9243,0.9536,0.9096,0.9243,8411200.0],["1989-10-18",0.9243,0.9389,0.8949,0.9389,1672000.0],["1989-10-19",0.9389,0.9976,0.9243,0.9829,18332800.0],["1989-10-20",0.9976,0.9976,0.9683,0.9829,1865600.0],["1989-10-23",0.9829,1.027,0.9829,0.9976,3488000.0],["1989-10-24",0.9976,0.9976,0.9389,0.9976,5691200.0],["1989-10-25",1.0123,1.0123,0.9683,0.9829,1073600.0],["1989-10-26",0.9829,0.9829,0.9463,0.9829,1865600.0],["1989-10-27",0.9536,0.9683,0.9389,0.9536,1064000.0],["1989-10-30",0.9536,0.9829,0.9536,0.9536,652800.0],["1989-10-31",0.9683,0.9829,0.9536,0.9829,1387200.0],["1989-11-01",0.9829,0.9829,0.9536,0.9683,753600.0],["1989-11-02",0.9683,0.9829,0.9389,0.9536,3608000.0],["1989-11-03",0.9536,0.9683,0.9389,0.9389,1584000.0],["1989-11-06",0.9389,0.9536,0.9243,0.9389,2478400.0],["1989-11-07",0.9243,0.9536,0.9243,0.9389,3064000.0],["1989-11-08",0.9536,0.9683,0.9389,0.9683,1627200.0],["1989-11-09",0.9536,0.9976,0.9536,0.9976,3926400.0],["1989-11-10",0.9829,1.0416,0.9829,1.0343,6723200.0],["1989-11-13",1.0416,1.0856,1.027,1.071,4609600.0],["1989-11-14",1.071,1.0856,1.0416,1.0416,2851200.0],["1989-11-15",1.0416,1.1077,1.0416,1.1003,5728000.0],["1989-11-16",1.1003,1.1297,1.0856,1.115,3088000.0],["1989-11-17",1.115,1.115,1.0856,1.1077,2139200.0],["1989-11-20",1.1003,1.115,1.0856,1.115,889600.0],["1989-11-21",1.1003,1.1297,1.0856,1.1003,3052800.0],["1989-11-22",1.0856,1.115,1.0856,1.115,886400.0],["1989-11-24",1.1297,1.1297,1.1003,1.1297,822400.0],["1989-11-27",1.115,1.1297,1.115,1.115,2280000.0],["1989-11-28",1.1297,1.1737,1.115,1.1737,4017600.0],["1989-11-29",1.1443,1.1737,1.1297,1.159,796800.0],["1989-11-30",1.1297,1.159,1.115,1.1297,1256000.0],["1989-12-01",1.115,1.1297,1.0856,1.1003,1003200.0],["1989-12-04",1.1003,1.1443,1.1003,1.1443,624000.0],["1989-12-05",1.1297,1.159,1.1297,1.1297,1643200.0],["1989-12-06",1.1297,1.159,1.1297,1.159,2251200.0],["1989-12-07",1.1443,1.159,1.1443,1.159,449600.0],["1989-12-08",1.1443,1.159,1.115,1.115,1443200.0],["1989-12-11",1.115,1.1297,1.0856,1.1077,2862400.0],["1989-12-12",1.115,1.115,1.0856,1.1003,2321600.0],["1989-12-13",1.0856,1.1003,1.0563,1.071,2350400.0],["1989-12-14",1.049,1.071,0.9536,0.9683,10451200.0],["1989-12-15",0.9683,1.0123,0.9683,0.9976,5385600.0],["1989-12-18",0.9829,1.0416,0.9829,1.0123,3614400.0],["1989-12-19",0.9976,1.071,0.9976,1.0416,2304000.0],["1989-12-20",1.0416,1.0563,1.027,1.0416,3422400.0],["1989-12-21",1.0416,1.0416,1.027,1.0416,667200.0],["1989-12-22",1.0416,1.1443,1.027,1.115,3721600.0],["1989-12-26",1.1297,1.159,1.1003,1.1297,1689600.0],["1989-12-27",1.1297,1.1737,1.1297,1.1443,2780800.0],["1989-12-28",1.1443,1.159,1.1297,1.1443,2491200.0],["1989-12-29",1.1883,1.203,1.159,1.1883,9726400.0],["1990-01-02",1.1883,1.203,1.1443,1.1883,7166400.0],["1990-01-03",1.203,1.2764,1.1883,1.247,13518400.0],["1990-01-04",1.2617,1.3057,1.2617,1.3057,11859200.0],["1990-01-05",1.291,1.3497,1.291,1.335,6608000.0],["1990-01-08",1.3233,1.3527,1.3233,1.3527,4347200.0],["1990-01-09",1.338,1.3674,1.3086,1.3233,3297600.0],["1990-01-10",1.3086,1.338,1.2645,1.2792,6772800.0],["1990-01-11",1.2792,1.3674,1.2792,1.3527,7412800.0],["1990-01-12",1.3086,1.3233,1.2645,1.3233,5752000.0],["1990-01-15",1.2939,1.3233,1.2792,1.2939,3160000.0],["1990-01-16",1.2792,1.3674,1.2645,1.3527,7684800.0],["1990-01-17",1.3674,1.4115,1.338,1.338,8540800.0],["1990-01-18",1.3527,1.3968,1.3233,1.3968,5457600.0],["1990-01-19",1.3968,1.3968,1.338,1.338,3422400.0],["1990-01-22",1.338,1.3674,1.3086,1.3527,5110400.0],["1990-01-23",1.3821,1.4409,1.3527,1.4115,7195200.0],["1990-01-24",1.3821,1.4409,1.3527,1.4409,9172800.0],["1990-01-25",1.4556,1.485,1.3821,1.3968,9836800.0],["1990-01-26",1.3821,1.4115,1.3674,1.4115,5252800.0],["1990-01-29",1.3968,1.4262,1.3968,1.4115,7270400.0],["1990-01-30",1.4115,1.4189,1.3527,1.3821,4406400.0],["1990-01-31",1.3821,1.4115,1.3821,1.3821,5393600.0],["1990-02-01",1.3968,1.3968,1.3674,1.3968,2827200.0],["1990-02-02",1.3821,1.4409,1.3821,1.4262,10040000.0],["1990-02-05",1.4409,1.4556,1.3968,1.4262,4262400.0],["1990-02-06",1.4262,1.4409,1.3968,1.4115,5193600.0],["1990-02-07",1.3968,1.4556,1.3968,1.4483,10596800.0],["1990-02-08",1.4409,1.5659,1.4409,1.5291,8934400.0],["1990-02-09",1.5438,1.5732,1.5291,1.5585,4427200.0],["1990-02-12",1.5732,1.61,1.5585,1.5806,8836800.0],["1990-02-13",1.5732,1.5879,1.5585,1.5806,3670400.0],["1990-02-14",1.5879,1.6026,1.5732,1.5879,6926400.0],["1990-02-15",1.5879,1.6909,1.5879,1.6762,8483200.0],["1990-02-16",1.6762,1.7056,1.6468,1.6541,3675200.0],["1990-02-20",1.6173,1.6321,1.5732,1.6173,6524800.0],["1990-02-21",1.6026,1.6468,1.5879,1.6173,3953600.0],["1990-02-22",1.6173,1.6468,1.6026,1.6173,11128000.0],["1990-02-23",1.6026,1.6982,1.6026,1.6468,2558400.0],["1990-02-26",1.6615,1.7056,1.6615,1.6762,6777600.0],["1990-02-27",1.6762,1.735,1.6688,1.7276,7385600.0],["1990-02-28",1.7203,1.8085,1.7203,1.7791,8995200.0],["1990-03-01",1.7938,1.8526,1.7791,1.7938,12600000.0],["1990-03-02",1.7938,1.8232,1.7791,1.7864,5787200.0],["1990-03-05",1.7938,1.9261,1.7791,1.9114,28340800.0],["1990-03-06",1.9408,2.1467,1.9408,2.1393,32380800.0],["1990-03-07",2.1614,2.1761,2.0805,2.1614,23526400.0],["1990-03-08",2.1614,2.3378,2.1614,2.279,22838400.0],["1990-03-09",2.2496,2.2643,2.1761,2.2202,10107200.0],["1990-03-12",2.2055,2.3084,2.1908,2.2937,7825600.0],["1990-03-13",2.2937,2.3672,2.2937,2.3599,11720000.0],["1990-03-14",2.4701,2.5289,2.3525,2.3819,21238400.0],["1990-03-15",2.4848,2.4995,2.426,2.4554,17438400.0],["1990-03-16",2.4701,2.6466,2.4701,2.6025,11728000.0],["1990-03-19",2.6025,2.6686,2.5436,2.6686,9176000.0],["1990-03-20",2.6907,2.7348,2.4407,2.4701,15164800.0],["1990-03-21",2.426,2.5142,2.3525,2.3525,7761600.0],["1990-03-22",2.3525,2.4113,2.279,2.3231,19056000.0],["1990-03-23",2.3378,2.3672,2.2202,2.2349,6848000.0],["1990-03-26",2.2679,2.3562,2.2531,2.3047,10035200.0],["1990-03-27",2.2826,2.4004,2.2679,2.371,8875200.0],["1990-03-28",2.3857,2.3857,2.2679,2.3121,5820800.0],["1990-03-29",2.312,2.3415,2.2384,2.2679,3291200.0],["1990-03-30",2.2384,2.2679,2.209,2.2384,4448000.0],["1990-04-02",2.1795,2.2826,2.1795,2.2752,3099200.0],["1990-04-03",2.2973,2.3268,2.2826,2.3268,5363200.0],["1990-04-04",2.3268,2.3562,2.2679,2.2973,3846400.0],["1990-04-05",2.3415,2.3415,2.1648,2.1795,7177600.0],["1990-04-06",2.1795,2.209,2.1501,2.1501,5953600.0],["1990-04-09",2.1501,2.209,2.1501,2.1648,8300800.0],["1990-04-10",2.2384,2.2826,2.2237,2.2679,12521600.0],["1990-04-11",2.2826,2.3415,2.2679,2.3268,13171200.0],["1990-04-12",2.3415,2.3562,2.3268,2.3415,3593600.0],["1990-04-16",2.3562,2.3857,2.2826,2.3121,6881600.0],["1990-04-17",2.2679,2.2826,2.1942,2.2826,5950400.0],["1990-04-18",2.2679,2.2973,2.2384,2.2679,4112000.0],["1990-04-19",2.2384,2.2605,2.2237,2.2384,3276800.0],["1990-04-20",2.2384,2.2826,2.2384,2.2531,4734400.0],["1990-04-23",2.2531,2.2531,2.209,2.209,6542400.0],["1990-04-24",2.2531,2.2679,2.209,2.2163,4638400.0],["1990-04-25",2.2237,2.2384,2.1648,2.1942,3728000.0],["1990-04-26",2.209,2.2973,2.1795,2.2973,4220800.0],["1990-04-27",2.2826,2.3268,2.209,2.2384,4416000.0],["1990-04-30",2.2237,2.2826,2.209,2.2531,2752000.0],["1990-05-01",2.2973,2.4299,2.2531,2.4151,9633600.0],["1990-05-02",2.4151,2.474,2.4004,2.4446,6836800.0],["1990-05-03",2.474,2.5182,2.4151,2.4151,4600000.0],["1990-05-04",2.4299,2.4446,2.3268,2.4151,4478400.0],["1990-05-07",2.4446,2.5624,2.4151,2.5256,5865600.0],["1990-05-08",2.5182,2.5329,2.474,2.5182,3217600.0],["1990-05-09",2.4888,2.5477,2.4593,2.5329,5572800.0],["1990-05-10",2.5477,2.6213,2.5329,2.6213,5080000.0],["1990-05-11",2.636,2.6508,2.5919,2.6213,4092800.0],["1990-05-14",2.6508,2.7097,2.6213,2.6581,6352000.0],["1990-05-15",2.6508,2.7391,2.636,2.7391,5870400.0],["1990-05-16",2.7391,2.7391,2.6802,2.7097,4627200.0],["1990-05-17",2.6949,2.7244,2.6066,2.6213,5484800.0],["1990-05-18",2.6213,2.7391,2.6213,2.6802,5270400.0],["1990-05-21",2.6949,2.8422,2.6802,2.8422,7792000.0],["1990-05-22",2.8569,2.9011,2.7686,2.8275,7628800.0],["1990-05-23",2.8127,2.96,2.7833,2.8864,6401600.0],["1990-05-24",2.9011,2.9895,2.9011,2.9747,7440000.0],["1990-05-25",2.0028,2.1795,1.9586,2.0764,136024000.0],["1990-05-29",2.1132,2.2679,2.1059,2.2311,51142400.0],["1990-05-30",2.2679,2.2826,2.0617,2.0838,59740800.0],["1990-05-31",2.047,2.1648,2.0322,2.0985,17299200.0],["1990-06-01",2.1206,2.1206,2.0322,2.047,11667200.0],["1990-06-04",2.0322,2.047,1.9144,1.9586,24585600.0],["1990-06-05",1.9439,1.9586,1.7819,1.8997,50510400.0],["1990-06-06",1.9144,2.0175,1.885,1.9881,20966400.0],["1990-06-07",2.0175,2.1353,1.9881,2.1059,18080000.0],["1990-06-08",2.1206,2.1501,2.047,2.1059,10648000.0],["1990-06-11",2.0764,2.1353,2.047,2.1059,4667200.0],["1990-06-12",2.1206,2.1795,2.0912,2.1648,8614400.0],["1990-06-13",2.1942,2.2237,2.1501,2.2163,13296000.0],["1990-06-14",2.1942,2.2973,2.1942,2.2458,13904000.0],["1990-06-15",2.2679,2.312,2.2384,2.2458,8643200.0],["1990-06-18",2.2384,2.2531,2.1353,2.1648,5798400.0],["1990-06-19",2.1353,2.2384,2.1353,2.2384,10905600.0],["1990-06-20",2.2384,2.2973,2.1648,2.1795,11633600.0],["1990-06-21",2.209,2.2384,2.1942,2.2237,6465600.0],["1990-06-22",2.2531,2.2531,2.1648,2.1648,4595200.0],["1990-06-25",2.1942,2.209,2.1206,2.1648,5200000.0],["1990-06-26",2.1942,2.2237,1.9733,2.0617,26705600.0],["1990-06-27",2.047,2.1942,2.047,2.1795,12064000.0],["1990-06-28",2.1795,2.209,2.1648,2.1942,5385600.0],["1990-06-29",2.1942,2.2237,2.1501,2.1648,4811200.0],["1990-07-02",2.1831,2.2568,2.1683,2.2421,5528000.0],["1990-07-03",2.1978,2.2421,2.1978,2.2421,2977600.0],["1990-07-05",2.2273,2.2273,2.1831,2.2126,3516800.0],["1990-07-06",2.2126,2.2716,2.1831,2.2568,5486400.0],["1990-07-09",2.2716,2.2863,2.2421,2.2863,5945600.0],["1990-07-10",2.2863,2.3011,2.2273,2.2863,7196800.0],["1990-07-11",2.2863,2.2863,2.2421,2.2568,7744000.0],["1990-07-12",2.2568,2.2568,2.1831,2.2126,15267200.0],["1990-07-13",2.2126,2.279,2.1978,2.2421,7649600.0],["1990-07-16",2.2421,2.2863,2.2273,2.2716,2820800.0],["1990-07-17",2.2568,2.2716,2.1831,2.2126,8315200.0],["1990-07-18",2.2126,2.2273,2.1831,2.2273,2916800.0],["1990-07-19",2.1536,2.1683,2.0798,2.1683,11728000.0],["1990-07-20",2.1683,2.2126,2.1093,2.1241,6705600.0],["1990-07-23",2.0946,2.1093,1.9913,2.0651,9668800.0],["1990-07-24",2.0651,2.1978,2.0503,2.1831,8937600.0],["1990-07-25",2.1831,2.2273,2.1536,2.1683,3676800.0],["1990-07-26",2.1831,2.1831,2.1388,2.1536,1241600.0],["1990-07-27",2.1388,2.1683,2.1093,2.1315,2857600.0],["1990-07-30",2.1241,2.1388,2.0503,2.1241,3448000.0],["1990-07-31",2.1388,2.1536,2.0651,2.0724,2955200.0],["1990-08-01",2.0651,2.0946,2.0356,2.0946,2699200.0],["1990-08-02",2.0208,2.0503,1.9913,1.9913,11560000.0],["1990-08-03",2.0208,2.0208,1.8143,1.9028,12521600.0],["1990-08-06",1.8291,1.8291,1.7553,1.7701,11208000.0],["1990-08-07",1.7848,1.8143,1.7111,1.7258,9112000.0],["1990-08-08",1.7553,1.7848,1.7406,1.7701,9124800.0],["1990-08-09",1.7701,1.7701,1.7406,1.7701,3900800.0],["1990-08-10",1.7701,1.7701,1.6816,1.7258,4249600.0],["1990-08-13",1.7111,1.7258,1.6078,1.7258,8880000.0],["1990-08-14",1.7258,1.7553,1.6963,1.7258,2582400.0],["1990-08-15",1.7406,1.7553,1.7258,1.7406,3664000.0],["1990-08-16",1.7553,1.7553,1.6963,1.7111,6065600.0],["1990-08-17",1.6816,1.6963,1.5783,1.6078,3908800.0],["1990-08-20",1.6373,1.6521,1.5193,1.5341,4801600.0],["1990-08-21",1.5046,1.5193,1.4456,1.5046,9096000.0],["1990-08-22",1.5341,1.5636,1.4898,1.5046,3736000.0],["1990-08-23",1.4456,1.5046,1.4308,1.4456,6910400.0],["1990-08-24",1.4751,1.5341,1.4751,1.5341,2273600.0],["1990-08-27",1.5636,1.6668,1.5636,1.6521,3681600.0],["1990-08-28",1.6521,1.6668,1.6078,1.6078,2787200.0],["1990-08-29",1.6078,1.6226,1.5046,1.5046,4971200.0],["1990-08-30",1.5046,1.5193,1.3718,1.4234,9241600.0],["1990-08-31",1.4308,1.4898,1.416,1.4751,3827200.0],["1990-09-04",1.4603,1.6668,1.4456,1.6594,19956800.0],["1990-09-05",1.6742,1.7258,1.6447,1.6816,15217600.0],["1990-09-06",1.6963,1.7258,1.6521,1.6963,4756800.0],["1990-09-07",1.6816,1.7111,1.5783,1.6078,7979200.0],["1990-09-10",1.6226,1.6668,1.6226,1.6226,2376000.0],["1990-09-11",1.6226,1.6226,1.5636,1.6152,4529600.0],["1990-09-12",1.6373,1.6816,1.6078,1.6668,4712000.0],["1990-09-13",1.6816,1.6963,1.6226,1.6668,9131200.0],["1990-09-14",1.667,1.667,1.5195,1.5859,21646400.0],["1990-09-17",1.549,1.5933,1.5195,1.549,7846400.0],["1990-09-18",1.5638,1.5638,1.431,1.4753,6248000.0],["1990-09-19",1.49,1.5048,1.372,1.4162,13428800.0],["1990-09-20",1.3867,1.4015,1.3277,1.3277,6780800.0],["1990-09-21",1.3277,1.372,1.2687,1.2982,12035200.0],["1990-09-24",1.2909,1.2982,1.2392,1.2835,7323200.0],["1990-09-25",1.313,1.3425,1.2245,1.2245,10028800.0],["1990-09-26",1.2245,1.2687,1.1507,1.195,11947200.0],["1990-09-27",1.2097,1.2245,1.0917,1.0917,7548800.0],["1990-09-28",1.0917,1.1655,1.0474,1.1212,10865600.0],["1990-10-01",1.195,1.3277,1.1802,1.313,9323200.0],["1990-10-02",1.372,1.372,1.1655,1.2097,17289600.0],["1990-10-03",1.195,1.2687,1.1728,1.2392,13401600.0],["1990-10-04",1.195,1.2392,1.1802,1.2245,5993600.0],["1990-10-05",1.1655,1.2245,1.136,1.1581,4977600.0],["1990-10-08",1.1655,1.195,1.0917,1.1507,4654400.0],["1990-10-09",1.0917,1.1507,1.0917,1.1064,3537600.0],["1990-10-10",1.0917,1.136,1.0769,1.0843,4428800.0],["1990-10-11",1.0917,1.0917,1.0032,1.0474,9680000.0],["1990-10-12",1.0622,1.1212,1.0474,1.1064,8072000.0],["1990-10-15",1.1655,1.1655,1.0769,1.136,4824000.0],["1990-10-16",1.1655,1.1802,1.1212,1.136,5184000.0],["1990-10-17",1.1212,1.2687,1.1212,1.254,9688000.0],["1990-10-18",1.2982,1.4753,1.2835,1.4458,17508800.0],["1990-10-19",1.4458,1.4753,1.372,1.4162,9006400.0],["1990-10-22",1.4015,1.5195,1.3867,1.5121,8486400.0],["1990-10-23",1.49,1.5785,1.49,1.5121,6233600.0],["1990-10-24",1.49,1.5195,1.4162,1.4679,9208000.0],["1990-10-25",1.4753,1.5048,1.372,1.431,5232000.0],["1990-10-26",1.3867,1.4162,1.372,1.372,3246400.0],["1990-10-29",1.3867,1.431,1.313,1.3277,4748800.0],["1990-10-30",1.3277,1.372,1.2835,1.3646,6532800.0],["1990-10-31",1.4015,1.4605,1.3867,1.4162,13627200.0],["1990-11-01",1.431,1.4458,1.4015,1.4236,4966400.0],["1990-11-02",1.431,1.4826,1.4015,1.4753,6011200.0],["1990-11-05",1.4753,1.5343,1.4753,1.5121,6249600.0],["1990-11-06",1.5048,1.5195,1.4605,1.4605,3563200.0],["1990-11-07",1.4605,1.4753,1.4162,1.431,3576000.0],["1990-11-08",1.4163,1.5048,1.4163,1.4458,2278400.0],["1990-11-09",1.5048,1.5343,1.4605,1.5343,5356800.0],["1990-11-12",1.5343,1.667,1.5343,1.6523,11201600.0],["1990-11-13",1.667,1.6818,1.6228,1.667,7996800.0],["1990-11-14",1.6523,1.7261,1.6523,1.7261,6553600.0],["1990-11-15",1.6965,1.7703,1.6818,1.7482,14166400.0],["1990-11-16",1.7408,1.7556,1.5048,1.5343,32057600.0],["1990-11-19",1.5638,1.6523,1.5638,1.6228,8169600.0],["1990-11-20",1.6523,1.6523,1.5416,1.5416,6027200.0],["1990-11-21",1.549,1.5638,1.49,1.5195,9216000.0],["1990-11-23",1.5195,1.5195,1.49,1.5048,1633600.0],["1990-11-26",1.4605,1.5048,1.4458,1.5048,5721600.0],["1990-11-27",1.5195,1.608,1.49,1.5933,8230400.0],["1990-11-28",1.608,1.6523,1.5564,1.5564,10689600.0],["1990-11-29",1.549,1.5933,1.49,1.5195,21448000.0],["1990-11-30",1.5048,1.6375,1.3867,1.49,44136000.0],["1990-12-03",1.5048,1.5564,1.49,1.5343,13870400.0],["1990-12-04",1.5343,1.6228,1.5195,1.6007,9105600.0],["1990-12-05",1.5933,1.6523,1.5933,1.6523,6390400.0],["1990-12-06",1.7187,1.7408,1.5785,1.5933,15078400.0],["1990-12-07",1.5785,1.6818,1.5638,1.6228,8876800.0],["1990-12-10",1.6375,1.667,1.6228,1.667,3001600.0],["1990-12-11",1.6523,1.7113,1.6523,1.667,10657600.0],["1990-12-12",1.667,1.6965,1.6228,1.667,9366400.0],["1990-12-13",1.667,1.7408,1.667,1.7113,6172800.0],["1990-12-14",1.6965,1.7113,1.6375,1.6375,4627200.0],["1990-12-17",1.6375,1.667,1.6228,1.667,1545600.0],["1990-12-18",1.6965,1.7039,1.6228,1.6375,4187200.0],["1990-12-19",1.667,1.6965,1.6228,1.667,4852800.0],["1990-12-20",1.6375,1.7408,1.6375,1.7334,8161600.0],["1990-12-21",1.7556,1.7703,1.7113,1.7629,7364800.0],["1990-12-24",1.7408,1.8441,1.667,1.8072,6315200.0],["1990-12-26",1.8146,1.8146,1.7851,1.7851,2814400.0],["1990-12-27",1.7703,1.8293,1.6965,1.7408,3652800.0],["1990-12-28",1.7187,1.7261,1.6965,1.7261,2401600.0],["1990-12-31",1.6965,1.7261,1.667,1.7187,3907200.0],["1991-01-02",1.7113,1.7556,1.6965,1.6965,2820800.0],["1991-01-03",1.7113,1.7408,1.5785,1.5933,8272000.0],["1991-01-04",1.5785,1.6818,1.5785,1.6523,8638400.0],["1991-01-07",1.6523,1.7039,1.6228,1.6523,8603200.0],["1991-01-08",1.7113,1.8146,1.6965,1.7998,21158400.0],["1991-01-09",1.8148,1.9033,1.7558,1.8296,18656000.0],["1991-01-10",1.8296,1.9476,1.8148,1.8886,14212800.0],["1991-01-11",1.8591,1.8738,1.8001,1.8296,7315200.0],["1991-01-14",1.7705,1.8443,1.741,1.8074,6844800.0],["1991-01-15",1.8001,1.8812,1.7853,1.8738,5691200.0],["1991-01-16",1.8738,1.9771,1.8664,1.9476,16371200.0],["1991-01-17",2.0656,2.0804,1.9476,1.9771,12003200.0],["1991-01-18",1.9476,2.0656,1.9476,2.0361,7107200.0],["1991-01-21",2.0066,2.0951,2.0066,2.073,9112000.0],["1991-01-22",2.0656,2.1247,2.0361,2.0951,7409600.0],["1991-01-23",2.0656,2.2132,2.0656,2.1984,12198400.0],["1991-01-24",2.1837,2.1984,2.1099,2.1173,6710400.0],["1991-01-25",2.1099,2.1394,2.1099,2.1247,4521600.0],["1991-01-28",2.1247,2.1247,1.9919,1.9919,21025600.0],["1991-01-29",2.0066,2.1247,1.9919,2.1173,13462400.0],["1991-01-30",2.1394,2.2574,2.1099,2.2574,11124800.0],["1991-01-31",2.2574,2.2722,2.2132,2.2427,8172800.0],["1991-02-01",2.2574,2.346,2.2427,2.3165,6692800.0],["1991-02-04",2.3017,2.3533,2.2722,2.3017,9073600.0],["1991-02-05",2.3017,2.3165,2.2574,2.287,10364800.0],["1991-02-06",2.2722,2.3902,2.2574,2.3755,15499200.0],["1991-02-07",2.3607,2.4345,2.3017,2.3312,12995200.0],["1991-02-08",2.3165,2.5083,2.3165,2.4493,9745600.0],["1991-02-11",2.4493,2.5525,2.4493,2.523,7228800.0],["1991-02-12",2.523,2.6116,2.523,2.582,9712000.0],["1991-02-13",2.582,2.6263,2.582,2.6116,10633600.0],["1991-02-14",2.6411,2.6558,2.4935,2.4935,11720000.0],["1991-02-15",2.523,2.5525,2.4788,2.4935,12092800.0],["1991-02-19",2.4788,2.5673,2.4788,2.5673,11443200.0],["1991-02-20",2.5673,2.6263,2.523,2.5525,5851200.0],["1991-02-21",2.5673,2.7591,2.5673,2.6853,14864000.0],["1991-02-22",2.7001,2.9657,2.6706,2.8034,17361600.0],["1991-02-25",2.8329,2.9214,2.8181,2.8771,10960000.0],["1991-02-26",2.8476,2.8919,2.7886,2.8107,9097600.0],["1991-02-27",2.7886,2.8919,2.7886,2.8624,5673600.0],["1991-02-28",2.8919,2.9362,2.8329,2.8402,8204800.0],["1991-03-01",2.8181,2.8329,2.7443,2.7591,11494400.0],["1991-03-04",2.7886,2.7886,2.6706,2.7443,8420800.0],["1991-03-05",2.8181,2.9509,2.8034,2.9362,11432000.0],["1991-03-06",2.9362,3.0689,2.9362,2.9657,11977600.0],["1991-03-07",2.9804,3.1427,2.9362,3.128,19363200.0],["1991-03-08",3.128,3.1575,3.0394,3.0394,8672000.0],["1991-03-11",3.0099,3.0099,2.8329,2.8402,14185600.0],["1991-03-12",2.8034,2.8771,2.7812,2.7886,9489600.0],["1991-03-13",2.8034,2.8919,2.7739,2.8624,8075200.0],["1991-03-14",2.8845,2.8919,2.7001,2.7296,7222400.0],["1991-03-15",2.7443,2.7591,2.6558,2.6927,6667200.0],["1991-03-18",2.6706,2.7812,2.6706,2.7739,6238400.0],["1991-03-19",2.7296,2.8919,2.7001,2.8181,11987200.0],["1991-03-20",2.9066,3.0985,2.8329,3.0616,19545600.0],["1991-03-21",3.1132,3.2017,2.9509,3.0099,16484800.0],["1991-03-22",2.9851,3.1329,2.9703,3.0442,12779200.0],["1991-03-25",3.059,3.1181,3.0294,3.0442,3846400.0],["1991-03-26",3.059,3.2659,3.0442,3.2511,10123200.0],["1991-03-27",3.2659,3.2659,3.1624,3.192,6507200.0],["1991-03-28",3.2068,3.2215,3.1624,3.192,3528000.0],["1991-04-01",3.1772,3.2807,3.1624,3.2215,5113600.0],["1991-04-02",3.2659,3.3545,3.2511,3.3472,10884800.0],["1991-04-03",3.3693,3.5319,3.3693,3.4949,14084800.0],["1991-04-04",3.4875,3.5614,3.458,3.5171,5558400.0],["1991-04-05",3.5171,3.5467,3.4284,3.4875,4398400.0],["1991-04-08",3.4728,3.5614,3.458,3.5467,2926400.0],["1991-04-09",3.5319,3.5614,3.4137,3.4284,4124800.0],["1991-04-10",3.4284,3.5171,3.3398,3.3989,10892800.0],["1991-04-11",3.4137,3.5614,3.4137,3.5319,9336000.0],["1991-04-12",3.5762,3.6944,3.5467,3.6649,7521600.0],["1991-04-15",3.6501,3.6797,3.5467,3.6058,6619200.0],["1991-04-16",3.5762,3.591,3.5319,3.5762,3523200.0],["1991-04-17",3.6353,3.724,3.6353,3.6501,8025600.0],["1991-04-18",3.6501,3.6501,3.4432,3.4432,7531200.0],["1991-04-19",3.4284,3.4284,3.3102,3.3693,11214400.0],["1991-04-22",3.325,3.3398,3.2068,3.288,10123200.0],["1991-04-23",3.325,3.3545,3.2363,3.2954,8691200.0],["1991-04-24",3.2954,3.3102,3.192,3.2807,4331200.0],["1991-04-25",3.2215,3.3102,3.1624,3.2511,6526400.0],["1991-04-26",3.2068,3.2511,3.1624,3.1772,7046400.0],["1991-04-29",3.2363,3.2807,3.1181,3.1329,7830400.0],["1991-04-30",3.0885,3.1329,2.9999,3.059,11105600.0],["1991-05-01",2.9703,3.0738,2.8669,3.0442,14427200.0],["1991-05-02",3.0442,3.1477,3.0442,3.1033,14188800.0],["1991-05-03",3.1033,3.1772,3.1033,3.1329,7452800.0],["1991-05-06",3.1033,3.1329,3.0294,3.0885,4102400.0],["1991-05-07",3.1033,3.1477,3.0738,3.0738,3595200.0],["1991-05-08",3.059,3.0885,3.0147,3.059,2441600.0],["1991-05-09",3.0738,3.2511,3.059,3.2142,4963200.0],["1991-05-10",3.2215,3.2659,3.1033,3.1033,7040000.0],["1991-05-13",3.1329,3.1477,3.0885,3.1403,5795200.0],["1991-05-14",3.1033,3.1477,3.0294,3.0368,3648000.0],["1991-05-15",2.9555,2.9851,2.8078,2.8743,11305600.0],["1991-05-16",2.8964,2.9408,2.6895,2.756,33603200.0],["1991-05-17",2.7043,2.8078,2.6748,2.793,17516800.0],["1991-05-20",2.8225,2.8225,2.6157,2.623,13164800.0],["1991-05-21",2.6748,2.7782,2.6452,2.7339,15624000.0],["1991-05-22",2.7634,2.8299,2.6748,2.8225,8430400.0],["1991-05-23",2.8078,2.8373,2.7782,2.8373,6504000.0],["1991-05-24",2.8521,2.9555,2.8225,2.9112,7099200.0],["1991-05-28",2.9408,2.9999,2.9112,2.9703,3348800.0],["1991-05-29",3.0294,3.155,2.9851,3.059,10072000.0],["1991-05-30",3.059,3.0738,2.9703,3.0073,7224000.0],["1991-05-31",2.9999,3.0294,2.9408,2.9851,5657600.0],["1991-06-03",2.9999,3.1181,2.9555,3.0959,4536000.0],["1991-06-04",3.0885,3.1477,3.059,3.1181,3580800.0],["1991-06-05",3.0885,3.1181,2.9851,2.9999,2940800.0],["1991-06-06",2.9999,3.0294,2.8817,2.889,4934400.0],["1991-06-07",2.8521,2.8964,2.8225,2.8521,4952000.0],["1991-06-10",2.8373,2.8521,2.7782,2.8078,2729600.0],["1991-06-11",2.793,2.8817,2.793,2.8373,3033600.0],["1991-06-12",2.8225,2.8521,2.793,2.8004,2302400.0],["1991-06-13",2.8078,2.9112,2.793,2.8817,5868800.0],["1991-06-14",2.9703,3.1181,2.9703,3.1033,12208000.0],["1991-06-17",3.1329,3.2511,3.1033,3.1846,8145600.0],["1991-06-18",3.192,3.2068,3.0738,3.1403,8961600.0],["1991-06-19",3.1033,3.1329,3.0442,3.0885,7819200.0],["1991-06-20",2.9555,3.0738,2.9408,3.0147,17020800.0],["1991-06-21",3.0147,3.0442,2.9703,2.9777,5787200.0],["1991-06-24",2.9555,2.9703,2.8373,2.8373,9188800.0],["1991-06-25",2.8817,2.8964,2.7117,2.7413,11344000.0],["1991-06-26",2.7238,2.7534,2.6498,2.7534,8590400.0],["1991-06-27",2.7608,2.783,2.6646,2.6646,5931200.0],["1991-06-28",2.635,2.6646,2.4869,2.561,13489600.0],["1991-07-01",2.6202,2.7386,2.5906,2.709,13692800.0],["1991-07-02",2.6942,2.7238,2.6202,2.635,6585600.0],["1991-07-03",2.6054,2.6202,2.561,2.5758,3491200.0],["1991-07-05",2.561,2.635,2.5462,2.598,2552000.0],["1991-07-08",2.5758,2.783,2.5462,2.7682,7761600.0],["1991-07-09",2.783,2.8866,2.7682,2.8496,11268800.0],["1991-07-10",2.8718,2.9014,2.7978,2.8422,6708800.0],["1991-07-11",2.8422,2.857,2.783,2.82,6337600.0],["1991-07-12",2.8496,2.8718,2.783,2.8718,4345600.0],["1991-07-15",2.8718,2.9014,2.8422,2.8718,2115200.0],["1991-07-16",2.931,2.931,2.8126,2.8126,4233600.0],["1991-07-17",2.8126,2.8274,2.7238,2.7238,4284800.0],["1991-07-18",2.7386,2.9014,2.7386,2.8718,9169600.0],["1991-07-19",2.9014,2.9903,2.9014,2.9606,7841600.0],["1991-07-22",2.9903,3.0347,2.9458,2.9606,6640000.0],["1991-07-23",2.9607,2.9903,2.857,2.8866,5078400.0],["1991-07-24",2.8718,2.9162,2.8126,2.8718,7033600.0],["1991-07-25",2.8718,2.9903,2.8422,2.9606,5272000.0],["1991-07-26",3.0051,3.0495,2.9014,2.9162,4484800.0],["1991-07-29",2.931,2.931,2.8644,2.9014,4248000.0],["1991-07-30",2.931,3.0643,2.9088,3.0495,6675200.0],["1991-07-31",3.0791,3.1827,3.0643,3.1679,11228800.0],["1991-08-01",3.1679,3.2715,3.1679,3.2419,9705600.0],["1991-08-02",3.2715,3.3011,3.1901,3.2271,10979200.0],["1991-08-05",3.1679,3.1975,3.1383,3.1383,6307200.0],["1991-08-06",3.1383,3.2567,3.1235,3.2271,4654400.0],["1991-08-07",3.2419,3.3159,3.2419,3.3085,10126400.0],["1991-08-08",3.3159,3.4196,3.3011,3.3973,7688000.0],["1991-08-09",3.4047,3.464,3.3751,3.4196,5080000.0],["1991-08-12",3.427,3.464,3.3899,3.4344,3592000.0],["1991-08-13",3.4788,3.538,3.464,3.4788,8385600.0],["1991-08-14",3.5084,3.5824,3.5084,3.5528,8089600.0],["1991-08-15",3.5676,3.5676,3.4344,3.4344,7384000.0],["1991-08-16",3.4047,3.4196,3.0717,3.1087,32387200.0],["1991-08-19",2.931,3.1087,2.9162,2.9755,17624000.0],["1991-08-20",3.0051,3.1235,2.8274,2.8866,23100800.0],["1991-08-21",3.0199,3.0643,2.9014,3.0495,22249600.0],["1991-08-22",3.0643,3.1235,2.9607,3.0865,14275200.0],["1991-08-23",3.0495,3.1383,3.0347,3.0791,9331200.0],["1991-08-26",3.0643,3.1383,3.0643,3.1087,7347200.0],["1991-08-27",3.1235,3.1235,3.0125,3.0495,16974400.0],["1991-08-28",3.0643,3.0791,3.0051,3.0495,9057600.0],["1991-08-29",3.0347,3.0791,3.0051,3.0199,9236800.0],["1991-08-30",3.0347,3.0347,2.9607,3.0125,4576000.0],["1991-09-03",3.0347,3.0347,2.9606,2.9681,8420800.0],["1991-09-04",2.9607,2.9903,2.7534,2.82,14188800.0],["1991-09-05",2.8274,2.8718,2.6942,2.7238,17748800.0],["1991-09-06",2.7682,2.7978,2.6794,2.7534,11454400.0],["1991-09-09",2.7386,2.783,2.709,2.7756,3651200.0],["1991-09-10",2.783,2.783,2.6646,2.6942,5529600.0],["1991-09-11",2.709,2.709,2.561,2.6498,12673600.0],["1991-09-12",2.6794,2.6942,2.5906,2.635,12169600.0],["1991-09-13",2.6054,2.6498,2.4721,2.5017,16520000.0],["1991-09-16",2.4795,2.5758,2.4425,2.5536,10107200.0],["1991-09-17",2.5462,2.6202,2.5166,2.6054,11758400.0],["1991-09-18",2.6202,2.7238,2.6054,2.6498,12432000.0],["1991-09-19",2.783,3.0643,2.7238,3.0495,43020800.0],["1991-09-20",3.0939,3.3011,3.0939,3.1975,20544000.0],["1991-09-23",3.1087,3.1679,2.9755,3.0939,10152000.0],["1991-09-24",3.0791,3.1087,3.0051,3.0717,7313600.0],["1991-09-25",3.069,3.0838,3.0097,3.0542,4774400.0],["1991-09-26",3.069,3.0987,3.0394,3.0394,4427200.0],["1991-09-27",3.0394,3.0838,2.9801,2.9801,4512000.0],["1991-09-30",2.98,3.0542,2.9652,3.0394,5950400.0],["1991-10-01",3.0394,3.2395,3.0394,3.195,11526400.0],["1991-10-02",3.2024,3.2099,3.1431,3.1506,4833600.0],["1991-10-03",3.1135,3.158,3.0987,3.1283,7075200.0],["1991-10-04",3.1283,3.1654,3.0987,3.1283,3827200.0],["1991-10-07",3.0987,3.1283,3.0394,3.069,4900800.0],["1991-10-08",3.0542,3.0838,3.0245,3.0838,1966400.0],["1991-10-09",3.0542,3.0838,3.0394,3.0394,1622400.0],["1991-10-10",3.0542,3.0838,2.9652,2.9652,7260800.0],["1991-10-11",2.9949,2.9949,2.8466,2.9059,8640000.0],["1991-10-14",2.8911,2.9652,2.8763,2.9504,3961600.0],["1991-10-15",2.9504,3.0542,2.9356,3.0319,5587200.0],["1991-10-16",3.0394,3.2173,3.0097,3.2099,9288000.0],["1991-10-17",3.2024,3.3062,3.1431,3.2024,8854400.0],["1991-10-18",3.1876,3.3062,3.1876,3.3062,8161600.0],["1991-10-21",3.2617,3.2988,3.2024,3.2469,3992000.0],["1991-10-22",3.2469,3.2766,3.2173,3.2321,2907200.0],["1991-10-23",3.2469,3.2617,3.1135,3.1728,7822400.0],["1991-10-24",3.1283,3.1728,3.0245,3.0394,8136000.0],["1991-10-25",3.0097,3.0394,2.9356,2.943,7140800.0],["1991-10-28",2.9652,3.0394,2.943,3.0245,4305600.0],["1991-10-29",3.0542,3.158,3.0245,3.0987,10956800.0],["1991-10-30",3.1135,3.2766,3.1135,3.2321,6683200.0],["1991-10-31",3.2173,3.2469,3.1431,3.1431,3020800.0],["1991-11-01",3.0838,3.0987,3.0097,3.0394,7998400.0],["1991-11-04",2.9801,3.0097,2.9356,2.9801,5924800.0],["1991-11-05",3.0097,3.0987,2.9949,3.0245,4640000.0],["1991-11-06",3.0542,3.0987,2.9949,3.069,3995200.0],["1991-11-07",3.0838,3.158,3.069,3.1283,3798400.0],["1991-11-08",3.2024,3.2173,3.1728,3.2024,6006400.0],["1991-11-11",3.1728,3.2617,3.1728,3.2321,1907200.0],["1991-11-12",3.2469,3.2617,3.2024,3.2321,4444800.0],["1991-11-13",3.2024,3.3655,3.1728,3.3359,10472000.0],["1991-11-14",3.3433,3.4397,3.3211,3.4248,9828800.0],["1991-11-15",3.4248,3.4397,3.1431,3.1431,10568000.0],["1991-11-18",3.1431,3.2617,3.069,3.2099,10948800.0],["1991-11-19",3.158,3.1728,3.0394,3.1357,15992000.0],["1991-11-20",3.1728,3.2024,2.8614,2.9504,24123200.0],["1991-11-21",2.9652,3.0245,2.9059,2.9652,12494400.0],["1991-11-22",2.9652,2.9949,2.7725,2.8614,13694400.0],["1991-11-25",2.8763,2.9504,2.8318,2.8911,6073600.0],["1991-11-26",2.9059,2.9504,2.7873,2.9207,5918400.0],["1991-11-27",2.9207,2.9207,2.8318,2.8763,4222400.0],["1991-11-29",2.8763,2.8763,2.8318,2.8466,1238400.0],["1991-12-02",2.8021,2.9949,2.8021,2.9949,5796800.0],["1991-12-03",2.9949,3.069,2.8911,2.9207,7926400.0],["1991-12-04",3.0245,3.0542,2.9356,2.9801,5702400.0],["1991-12-05",3.0097,3.069,2.9652,3.0245,5497600.0],["1991-12-06",2.98,3.0394,2.9207,2.9652,6905600.0],["1991-12-09",2.9949,3.1135,2.9652,3.0394,6796800.0],["1991-12-10",3.0394,3.0987,2.9949,2.9949,3892800.0],["1991-12-11",3.0542,3.069,2.9504,2.9949,4147200.0],["1991-12-12",2.9949,3.1431,2.98,3.1135,5873600.0],["1991-12-13",3.1283,3.1728,3.1283,3.1728,9147200.0],["1991-12-16",3.1728,3.3359,3.1431,3.2914,8062400.0],["1991-12-17",3.3062,3.3062,3.2173,3.2321,6382400.0],["1991-12-18",3.2469,3.4248,3.2173,3.3507,9510400.0],["1991-12-19",3.2766,3.3655,3.2766,3.3359,4897600.0],["1991-12-20",3.3655,3.3952,3.2321,3.2617,5472000.0],["1991-12-23",3.2617,3.5434,3.2617,3.536,10180800.0],["1991-12-24",3.5286,3.6176,3.499,3.5583,13220800.0],["1991-12-26",3.5731,3.7362,3.5434,3.7065,7128000.0],["1991-12-27",3.751,3.7807,3.6027,3.7214,12185600.0],["1991-12-30",3.7955,3.9437,3.751,3.9141,8304000.0],["1991-12-31",3.9289,4.0179,3.8844,3.8844,14126400.0],["1992-01-02",3.84,4.0327,3.7955,4.0179,12774400.0],["1992-01-03",4.0179,4.0179,3.8844,3.9141,16043200.0],["1992-01-06",3.8993,3.9437,3.8251,3.9437,9374400.0],["1992-01-07",3.8993,4.0624,3.8696,3.8696,13521600.0],["1992-01-08",3.8548,4.0475,3.84,3.8993,14401600.0],["1992-01-09",3.622,3.7556,3.5774,3.7407,43704000.0],["1992-01-10",3.711,3.7333,3.5478,3.6146,14809600.0],["1992-01-13",3.5923,3.6071,3.4884,3.5478,13131200.0],["1992-01-14",3.5478,3.815,3.5181,3.8001,19137600.0],["1992-01-15",3.8595,3.8743,3.7407,3.8001,8449600.0],["1992-01-16",3.8001,3.8001,3.622,3.6962,6227200.0],["1992-01-17",3.7259,3.8446,3.711,3.7927,12505600.0],["1992-01-20",3.815,3.815,3.711,3.711,6361600.0],["1992-01-21",3.6962,3.711,3.5923,3.6368,9180800.0],["1992-01-22",3.6517,3.7556,3.6517,3.7556,3256000.0],["1992-01-23",3.7704,3.8298,3.7259,3.7556,5484800.0],["1992-01-24",3.7407,3.8446,3.7407,3.7853,4144000.0],["1992-01-27",3.8298,3.8372,3.7853,3.7853,2414400.0],["1992-01-28",3.8001,3.904,3.7853,3.815,9104000.0],["1992-01-29",3.8001,3.8446,3.7556,3.7556,3976000.0],["1992-01-30",3.7556,3.7853,3.6888,3.7407,3203200.0],["1992-01-31",3.8001,3.8001,3.622,3.6442,5577600.0],["1992-02-03",3.6368,3.711,3.6071,3.6665,2438400.0],["1992-02-04",3.6814,3.7704,3.6368,3.7556,5740800.0],["1992-02-05",3.7556,3.8298,3.711,3.815,8662400.0],["1992-02-06",3.815,3.8595,3.7556,3.7704,3368000.0],["1992-02-07",3.7556,3.7853,3.5923,3.7259,7395200.0],["1992-02-10",3.6814,3.7704,3.6146,3.6368,3585600.0],["1992-02-11",3.6517,3.6517,3.4587,3.481,9313600.0],["1992-02-12",3.4735,3.6368,3.4142,3.6294,11160000.0],["1992-02-13",3.622,3.622,3.4587,3.4884,6296000.0],["1992-02-14",3.4438,3.5032,3.429,3.4438,5275200.0],["1992-02-18",3.4735,3.5181,3.3251,3.3696,7302400.0],["1992-02-19",3.3919,3.4735,3.2954,3.3177,16516800.0],["1992-02-20",3.3103,3.4216,3.3103,3.3845,5720000.0],["1992-02-21",3.3696,3.3993,3.2509,3.3103,8640000.0],["1992-02-24",3.3103,3.3845,3.2657,3.3548,5731200.0],["1992-02-25",3.3548,3.3696,3.2657,3.3325,5008000.0],["1992-02-26",3.3696,3.5181,3.3548,3.4884,5212800.0],["1992-02-27",3.4587,3.5181,3.236,3.2657,16169600.0],["1992-02-28",3.3103,3.3993,3.2954,3.3548,10368000.0],["1992-03-02",3.3399,3.3696,3.2954,3.3696,4931200.0],["1992-03-03",3.3993,3.4884,3.3251,3.3251,10595200.0],["1992-03-04",3.2806,3.3251,3.1767,3.2212,25260800.0],["1992-03-05",3.1767,3.2806,3.0579,3.1173,21838400.0],["1992-03-06",3.1173,3.1321,2.9391,2.9985,21825600.0],["1992-03-09",2.9985,3.0727,2.9985,3.0282,11440000.0],["1992-03-10",3.0727,3.1173,3.0282,3.0579,8332800.0],["1992-03-11",2.9985,3.0282,2.954,2.9985,8366400.0],["1992-03-12",3.0282,3.0727,2.9688,3.0727,5892800.0],["1992-03-13",3.0876,3.1173,3.0727,3.0876,2828800.0],["1992-03-16",3.1173,3.1618,3.0727,3.1173,4294400.0],["1992-03-17",3.2138,3.3548,3.2063,3.3251,20252800.0],["1992-03-18",3.3251,3.3399,3.2212,3.2657,8326400.0],["1992-03-19",3.1767,3.3251,3.1173,3.3251,20489600.0],["1992-03-20",3.3251,3.3251,3.236,3.2509,5920000.0],["1992-03-23",3.2556,3.3077,3.211,3.2928,2801600.0],["1992-03-24",3.3151,3.33,3.1813,3.2185,10275200.0],["1992-03-25",3.211,3.3002,3.211,3.2705,3523200.0],["1992-03-26",3.3002,3.3002,3.2408,3.2556,5241600.0],["1992-03-27",3.2259,3.2705,3.0921,3.1664,7934400.0],["1992-03-30",3.1367,3.2259,3.107,3.1516,7043200.0],["1992-03-31",3.1664,3.1664,3.0401,3.0475,7040000.0],["1992-04-01",3.0178,3.0326,2.9137,2.9583,16076800.0],["1992-04-02",2.988,3.0029,2.8543,2.8691,12094400.0],["1992-04-03",2.8543,2.884,2.7799,2.8468,7433600.0],["1992-04-06",2.8543,2.9137,2.7799,2.884,7113600.0],["1992-04-07",2.884,2.884,2.5272,2.5569,44185600.0],["1992-04-08",2.5867,2.6015,2.3339,2.4603,35868800.0],["1992-04-09",2.4677,2.5718,2.4529,2.5421,27092800.0],["1992-04-10",2.5867,2.6164,2.3488,2.3711,21086400.0],["1992-04-13",2.3934,2.5569,2.3785,2.5123,10636800.0],["1992-04-14",2.5718,2.6759,2.5421,2.5644,11635200.0],["1992-04-15",2.5867,2.6164,2.5123,2.5421,12468800.0],["1992-04-16",2.5421,2.5421,2.4529,2.4826,8296000.0],["1992-04-20",2.4826,2.4975,2.3339,2.4231,15836800.0],["1992-04-21",2.438,2.4677,2.3934,2.3934,6969600.0],["1992-04-22",2.4231,2.4826,2.3785,2.4677,6780800.0],["1992-04-23",2.4826,2.4975,2.3339,2.4083,11084800.0],["1992-04-24",2.4083,2.4083,2.3339,2.3637,8081600.0],["1992-04-27",2.3637,2.3637,2.2299,2.2596,12577600.0],["1992-04-28",2.2745,2.3488,2.2596,2.3191,8851200.0],["1992-04-29",2.3488,2.4975,2.3339,2.4826,9684800.0],["1992-04-30",2.4826,2.6461,2.4826,2.6313,12385600.0],["1992-05-01",2.6313,2.6907,2.5272,2.5867,14264000.0],["1992-05-04",2.6015,2.7056,2.5867,2.6759,7067200.0],["1992-05-05",2.6907,2.8394,2.661,2.8245,16585600.0],["1992-05-06",2.8543,2.884,2.7948,2.8543,7251200.0],["1992-05-07",2.8394,2.8691,2.7502,2.8022,11592000.0],["1992-05-08",2.8097,2.8097,2.7651,2.7799,4363200.0],["1992-05-11",2.8097,2.8097,2.7353,2.7799,7224000.0],["1992-05-12",2.7948,2.8097,2.6907,2.713,6262400.0],["1992-05-13",2.7205,2.7205,2.6461,2.7056,13123200.0],["1992-05-14",2.6907,2.7205,2.6313,2.6833,15998400.0],["1992-05-15",2.661,2.7056,2.6461,2.6907,2728000.0],["1992-05-18",2.6907,2.8245,2.6907,2.7353,9041600.0],["1992-05-19",2.7353,2.7353,2.6461,2.7056,3771200.0],["1992-05-20",2.7279,2.7799,2.6907,2.7799,6444800.0],["1992-05-21",2.7502,2.7651,2.661,2.661,12148800.0],["1992-05-22",2.661,2.6759,2.6164,2.661,3420800.0],["1992-05-26",2.6461,2.6907,2.5867,2.6759,4276800.0],["1992-05-27",2.6907,2.7056,2.6164,2.661,6716800.0],["1992-05-28",2.6759,2.713,2.609,2.6759,7516800.0],["1992-05-29",2.6907,2.7651,2.6759,2.7056,7603200.0],["1992-06-01",2.6907,2.8543,2.661,2.8394,8315200.0],["1992-06-02",2.8543,2.9286,2.8394,2.884,11156800.0],["1992-06-03",2.8691,2.8989,2.8394,2.8989,3684800.0],["1992-06-04",2.8543,2.884,2.7651,2.7874,5331200.0],["1992-06-05",2.7948,2.7948,2.7205,2.7576,4150400.0],["1992-06-08",2.7651,2.7651,2.7056,2.7056,4468800.0],["1992-06-09",2.713,2.713,2.6164,2.6759,5971200.0],["1992-06-10",2.6759,2.7205,2.6313,2.6387,5312000.0],["1992-06-11",2.6461,2.6907,2.6164,2.6461,6923200.0],["1992-06-12",2.6907,2.6907,2.5421,2.5867,10177600.0],["1992-06-15",2.5718,2.661,2.4677,2.5123,17232000.0],["1992-06-16",2.5123,2.5867,2.49,2.5421,9387200.0],["1992-06-17",2.6461,2.7948,2.5867,2.7353,33166400.0],["1992-06-18",2.7651,2.7948,2.6759,2.6907,8772800.0],["1992-06-19",2.7205,2.7205,2.5867,2.6164,14187200.0],["1992-06-22",2.6164,2.7353,2.5867,2.7353,5376000.0],["1992-06-23",2.7401,2.7848,2.6805,2.7252,10689600.0],["1992-06-24",2.7178,2.7252,2.6061,2.6358,7763200.0],["1992-06-25",2.621,2.6358,2.5316,2.5614,7592000.0],["1992-06-26",2.5018,2.5465,2.4869,2.5167,7044800.0],["1992-06-29",2.5614,2.6805,2.5465,2.6656,6888000.0],["1992-06-30",2.688,2.7401,2.6433,2.7103,12339200.0],["1992-07-01",2.6954,2.7997,2.6954,2.7401,8179200.0],["1992-07-02",2.755,2.7699,2.6358,2.6656,8996800.0],["1992-07-06",2.6507,2.6656,2.6061,2.6582,10750400.0],["1992-07-07",2.6582,2.6954,2.5465,2.5465,14611200.0],["1992-07-08",2.5465,2.6061,2.5018,2.5912,15089600.0],["1992-07-09",2.5912,2.6656,2.5763,2.6433,9080000.0],["1992-07-10",2.6358,2.6507,2.5614,2.621,10577600.0],["1992-07-13",2.621,2.7252,2.5986,2.7103,8752000.0],["1992-07-14",2.7103,2.7252,2.6656,2.6731,4844800.0],["1992-07-15",2.6805,2.6954,2.6061,2.6061,13582400.0],["1992-07-16",2.5614,2.6507,2.5465,2.6358,10931200.0],["1992-07-17",2.6358,2.6358,2.5614,2.5763,9296000.0],["1992-07-20",2.5465,2.5465,2.4274,2.5093,19161600.0],["1992-07-21",2.5316,2.5614,2.3827,2.3976,29612800.0],["1992-07-22",2.3678,2.4125,2.3082,2.3231,19401600.0],["1992-07-23",2.3082,2.338,2.1891,2.2561,25521600.0],["1992-07-24",2.2487,2.338,2.1444,2.1593,16163200.0],["1992-07-27",2.1593,2.1891,2.1295,2.1593,7652800.0],["1992-07-28",2.1742,2.2784,2.1742,2.2487,14283200.0],["1992-07-29",2.2933,2.3231,2.2487,2.2933,9846400.0],["1992-07-30",2.2784,2.338,2.2636,2.3082,8800000.0],["1992-07-31",2.338,2.338,2.1891,2.2636,11228800.0],["1992-08-03",2.2338,2.2784,2.204,2.271,11302400.0],["1992-08-04",2.2636,2.2784,2.2338,2.2636,15241600.0],["1992-08-05",2.2636,2.2784,2.1742,2.1891,12414400.0],["1992-08-06",2.1444,2.1593,2.07,2.1444,22044800.0],["1992-08-07",2.1444,2.1742,2.0997,2.137,11768000.0],["1992-08-10",2.1146,2.1593,2.0997,2.1295,5902400.0],["1992-08-11",2.1593,2.1593,2.0849,2.0923,15720000.0],["1992-08-12",2.1146,2.1295,2.0849,2.1146,8782400.0],["1992-08-13",2.1295,2.1891,2.1295,2.1816,5278400.0],["1992-08-14",2.1742,2.2487,2.1742,2.2412,4672000.0],["1992-08-17",2.2487,2.2933,2.204,2.2784,14035200.0],["1992-08-18",2.2784,2.2784,2.2338,2.2338,4606400.0],["1992-08-19",2.2338,2.2636,2.204,2.2487,13411200.0],["1992-08-20",2.2338,2.2636,2.1742,2.204,6860800.0],["1992-08-21",2.2338,2.2338,2.1742,2.1891,3910400.0],["1992-08-24",2.1593,2.1742,2.1295,2.1444,6300800.0],["1992-08-25",2.1146,2.1444,2.0997,2.137,6036800.0],["1992-08-26",2.0402,2.0551,1.8913,1.9136,35732800.0],["1992-08-27",1.9657,1.9955,1.921,1.9806,19083200.0],["1992-08-28",1.9806,2.0104,1.9508,1.9657,6614400.0],["1992-08-31",1.9508,1.9806,1.9062,1.9359,9176000.0],["1992-09-01",1.9359,2.0849,1.921,2.0625,12753600.0],["1992-09-02",2.0849,2.1444,2.0104,2.137,16035200.0],["1992-09-03",2.1593,2.1742,2.0849,2.1146,12294400.0],["1992-09-04",2.0997,2.1146,2.0402,2.07,3475200.0],["1992-09-08",2.07,2.07,1.9955,2.0104,5211200.0],["1992-09-09",2.0104,2.0104,1.9359,1.9732,9776000.0],["1992-09-10",1.9806,1.9955,1.921,1.9806,17332800.0],["1992-09-11",1.9806,1.9806,1.8764,1.9285,12038400.0],["1992-09-14",1.9657,1.9806,1.8913,1.9657,9820800.0],["1992-09-15",1.9359,2.0849,1.8913,2.0104,23350400.0],["1992-09-16",1.8764,2.0551,1.8466,1.9508,31704000.0],["1992-09-17",1.9359,1.9806,1.8913,1.9359,11251200.0],["1992-09-18",1.9359,1.9657,1.921,1.9508,5936000.0],["1992-09-21",1.921,1.9508,1.9062,1.9434,11414400.0],["1992-09-22",1.9359,1.9657,1.8913,1.9136,5603200.0],["1992-09-23",1.8913,1.9061,1.7051,1.7572,44267200.0],["1992-09-24",1.7471,1.762,1.7023,1.7471,31158400.0],["1992-09-25",1.762,1.762,1.6724,1.6873,11201600.0],["1992-09-28",1.6724,1.7172,1.6724,1.6724,4992000.0],["1992-09-29",1.7023,1.7023,1.5828,1.6426,20166400.0],["1992-09-30",1.6575,1.7023,1.6127,1.6799,7907200.0],["1992-10-01",1.6873,1.7172,1.6426,1.6575,7609600.0],["1992-10-02",1.6575,1.6873,1.5978,1.6052,12192000.0],["1992-10-05",1.5978,1.6873,1.5679,1.6799,14660800.0],["1992-10-06",1.7023,1.7023,1.6426,1.6575,6745600.0],["1992-10-07",1.6575,1.6575,1.5978,1.6052,10272000.0],["1992-10-08",1.6276,1.6276,1.553,1.6052,5028800.0],["1992-10-09",1.5978,1.6127,1.538,1.5679,5291200.0],["1992-10-12",1.553,1.6127,1.553,1.6127,12924800.0],["1992-10-13",1.5679,1.5978,1.5082,1.553,9000000.0],["1992-10-14",1.553,1.6276,1.5231,1.6127,8184000.0],["1992-10-15",1.6127,1.6127,1.5679,1.6052,7476800.0],["1992-10-16",1.6276,1.8068,1.5828,1.7097,21963200.0],["1992-10-19",1.7172,1.9113,1.7023,1.874,24496000.0],["1992-10-20",1.9113,1.9113,1.7919,1.8217,9889600.0],["1992-10-21",1.8068,1.8964,1.8068,1.8292,8054400.0],["1992-10-22",1.8217,1.8367,1.6724,1.8217,25438400.0],["1992-10-23",1.8217,1.8516,1.7769,1.8217,9176000.0],["1992-10-26",1.8217,2.0009,1.7919,1.9935,18145600.0],["1992-10-27",2.0009,2.0607,1.9561,2.0084,14422400.0],["1992-10-28",2.0009,2.1353,1.986,2.0831,13939200.0],["1992-10-29",2.0905,2.1129,2.0009,2.1055,12668800.0],["1992-10-30",2.0905,2.1503,2.0159,2.1279,12608000.0],["1992-11-02",2.1055,2.1279,2.0607,2.0905,6494400.0],["1992-11-03",2.1204,2.1204,1.986,2.0159,10296000.0],["1992-11-04",2.0009,2.1055,1.9412,2.0756,15520000.0],["1992-11-05",2.0756,2.2996,2.0159,2.2846,26206400.0],["1992-11-06",2.2846,2.2996,2.1503,2.2398,19107200.0],["1992-11-09",2.2398,2.2398,2.1652,2.195,7761600.0],["1992-11-10",2.1055,2.2548,2.1055,2.1801,12339200.0],["1992-11-11",2.1353,2.1801,2.0159,2.0308,20529600.0],["1992-11-12",2.0607,2.1055,2.0009,2.0084,10408000.0],["1992-11-13",2.0009,2.0607,1.9636,2.0532,9144000.0],["1992-11-16",2.0756,2.1055,2.0233,2.0831,5772800.0],["1992-11-17",2.0009,2.0159,1.8815,1.9263,19996800.0],["1992-11-18",1.9263,1.986,1.8815,1.9561,10601600.0],["1992-11-19",1.986,2.0009,1.9561,1.986,5979200.0],["1992-11-20",1.986,1.986,1.8815,1.8964,9508800.0],["1992-11-23",1.9113,1.9711,1.8665,1.9263,7600000.0],["1992-11-24",1.9263,2.0308,1.9113,1.9935,9526400.0],["1992-11-25",2.0009,2.0308,2.0009,2.0308,4939200.0],["1992-11-27",2.0308,2.0308,1.9412,1.9711,4166400.0],["1992-11-30",1.9711,2.0457,1.9561,2.0308,6032000.0],["1992-12-01",2.0457,2.0905,2.0308,2.0457,8142400.0],["1992-12-02",2.0756,2.0756,2.0308,2.0756,4518400.0],["1992-12-03",2.0756,2.1204,2.0308,2.0905,8873600.0],["1992-12-04",1.986,2.0607,1.9412,1.9785,17780800.0],["1992-12-07",1.9711,2.0532,1.9711,2.0308,5208000.0],["1992-12-08",2.0159,2.0457,1.9711,2.0308,5752000.0],["1992-12-09",2.0308,2.0308,1.9561,1.986,4219200.0],["1992-12-10",1.9412,1.9561,1.8964,1.9113,6912000.0],["1992-12-11",1.9113,1.9412,1.8217,1.8367,9139200.0],["1992-12-14",1.8217,1.8516,1.7769,1.8068,9112000.0],["1992-12-15",1.7919,1.8217,1.7321,1.8068,5865600.0],["1992-12-16",1.8068,1.8217,1.762,1.762,5358400.0],["1992-12-17",1.7769,1.8516,1.7321,1.8292,8300800.0],["1992-12-18",1.8367,1.8516,1.7919,1.8217,3798400.0],["1992-12-21",1.8217,1.8815,1.8068,1.8516,4576000.0],["1992-12-22",1.8367,1.8815,1.8217,1.8591,3598400.0],["1992-12-23",1.8367,1.8665,1.8367,1.8516,4563200.0],["1992-12-24",1.8665,1.8665,1.8367,1.8441,1561600.0],["1992-12-28",1.8217,1.8516,1.7919,1.8068,2457600.0],["1992-12-29",1.8068,1.8441,1.7769,1.7919,3387200.0],["1992-12-30",1.8068,1.8964,1.7919,1.8815,6808000.0],["1992-12-31",1.8964,1.9263,1.8815,1.8815,4347200.0],["1993-01-04",1.9113,1.986,1.8665,1.986,8888000.0],["1993-01-05",1.9711,2.0308,1.9412,2.0159,7502400.0],["1993-01-06",2.0308,2.0607,1.9412,2.0009,13830400.0],["1993-01-07",1.9711,2.0009,1.9561,1.9561,6716800.0],["1993-01-08",1.9561,2.0009,1.9561,1.986,9043200.0],["1993-01-11",1.9711,2.0308,1.9561,2.0308,4737600.0],["1993-01-12",2.0009,2.0457,1.9412,1.9711,8137600.0],["1993-01-13",2.1801,2.4041,2.1353,2.4041,73060800.0],["1993-01-14",2.4041,2.4638,2.3145,2.3145,36984000.0],["1993-01-15",2.2846,2.434,2.2697,2.3892,24395200.0],["1993-01-18",2.3593,2.4041,2.3294,2.3294,8908800.0],["1993-01-19",2.3492,2.3642,2.2744,2.3642,19310400.0],["1993-01-20",2.3642,2.5437,2.3342,2.5138,18731200.0],["1993-01-21",2.5138,2.7382,2.5138,2.641,26838400.0],["1993-01-22",2.6484,2.7083,2.6036,2.641,10870400.0],["1993-01-25",2.6484,2.6484,2.5587,2.5736,9750400.0],["1993-01-26",2.5886,2.6484,2.5736,2.5886,5976000.0],["1993-01-27",2.6036,2.6036,2.439,2.4764,13096000.0],["1993-01-28",2.4689,2.5138,2.439,2.4988,7868800.0],["1993-01-29",2.5287,2.5287,2.4539,2.4839,4990400.0],["1993-02-01",2.4689,2.6335,2.424,2.6036,8670400.0],["1993-02-02",2.6335,2.7382,2.6185,2.7158,11491200.0],["1993-02-03",2.7382,2.7382,2.5736,2.5886,11788800.0],["1993-02-04",2.6185,2.6634,2.5886,2.6185,6441600.0],["1993-02-05",2.6185,2.6484,2.4839,2.4913,9843200.0],["1993-02-08",2.4689,2.5587,2.4689,2.5063,6315200.0],["1993-02-09",2.5138,2.5138,2.4689,2.4839,2131200.0],["1993-02-10",2.4839,2.5138,2.3941,2.4539,6713600.0],["1993-02-11",2.4839,2.5437,2.4689,2.5063,3332800.0],["1993-02-12",2.5138,2.5138,2.424,2.4315,4668800.0],["1993-02-16",2.3791,2.424,2.3492,2.4165,11275200.0],["1993-02-17",2.4689,2.4839,2.424,2.4689,10768000.0],["1993-02-18",2.4988,2.5437,2.424,2.5287,11017600.0],["1993-02-19",2.5587,2.6335,2.5287,2.6185,8609600.0],["1993-02-22",2.6185,2.6185,2.4689,2.5213,8766400.0],["1993-02-23",2.5437,2.5437,2.439,2.439,6059200.0],["1993-02-24",2.439,2.5736,2.409,2.5437,8977600.0],["1993-02-25",2.5437,2.6634,2.5287,2.6634,13163200.0],["1993-02-26",2.6634,2.7233,2.6036,2.6709,14088000.0],["1993-03-01",2.7083,2.7233,2.5437,2.5736,6612800.0],["1993-03-02",2.5138,2.6484,2.4988,2.6335,9382400.0],["1993-03-03",2.6484,2.7382,2.6185,2.6784,11833600.0],["1993-03-04",2.7083,2.7083,2.5437,2.6335,10683200.0],["1993-03-05",2.6036,2.7083,2.6036,2.6784,12636800.0],["1993-03-08",2.6784,2.7831,2.6784,2.7756,9841600.0],["1993-03-09",2.7831,2.813,2.6933,2.7083,8081600.0],["1993-03-10",2.6933,2.7682,2.6784,2.7382,6457600.0],["1993-03-11",2.7233,2.7382,2.6484,2.6784,4448000.0],["1993-03-12",2.6559,2.7532,2.6335,2.7382,6542400.0],["1993-03-15",2.7532,2.7981,2.7233,2.7831,4398400.0],["1993-03-16",2.7981,2.813,2.6933,2.7532,13131200.0],["1993-03-17",2.7682,2.7831,2.6036,2.6185,16121600.0],["1993-03-18",2.6335,2.6933,2.5736,2.5961,7395200.0],["1993-03-19",2.5886,2.6185,2.5437,2.6185,8912000.0],["1993-03-22",2.5886,2.6185,2.5287,2.5886,7721600.0],["1993-03-23",2.5437,2.6484,2.5437,2.611,6651200.0],["1993-03-24",2.6185,2.6335,2.5437,2.5811,4387200.0],["1993-03-25",2.5886,2.6484,2.5736,2.641,3052800.0],["1993-03-26",2.6695,2.6695,2.6095,2.6695,2918400.0],["1993-03-29",2.6695,2.7145,2.6245,2.6545,5401600.0],["1993-03-30",2.6395,2.6395,2.5795,2.5945,2608000.0],["1993-03-31",2.6095,2.6245,2.5645,2.5795,2915200.0],["1993-04-01",2.5795,2.6095,2.5495,2.5495,1971200.0],["1993-04-02",2.5195,2.5495,2.4295,2.4445,6643200.0],["1993-04-05",2.4295,2.4445,2.3845,2.3995,6344000.0],["1993-04-06",2.4295,2.437,2.2495,2.2645,8904000.0],["1993-04-07",2.2495,2.4295,2.2196,2.422,11926400.0],["1993-04-08",2.4295,2.5045,2.4145,2.5045,10356800.0],["1993-04-12",2.5045,2.5495,2.437,2.5495,10347200.0],["1993-04-13",2.5795,2.6845,2.5645,2.6095,17801600.0],["1993-04-14",2.6095,2.6995,2.5945,2.6845,8078400.0],["1993-04-15",2.6845,2.7294,2.6545,2.6695,7184000.0],["1993-04-16",2.6695,2.6845,2.6395,2.6545,5030400.0],["1993-04-19",2.6695,2.6995,2.6245,2.6395,7080000.0],["1993-04-20",2.6245,2.6545,2.587,2.6245,6880000.0],["1993-04-21",2.6695,2.8194,2.6395,2.7894,11470400.0],["1993-04-22",2.7894,2.9694,2.7894,2.8719,22411200.0],["1993-04-23",2.8494,2.8794,2.8194,2.8269,10193600.0],["1993-04-26",2.8194,2.8644,2.6845,2.7145,10947200.0],["1993-04-27",2.7145,3.0219,2.7145,3.0069,27652800.0],["1993-04-28",3.0294,3.3143,3.0294,3.2993,34280000.0],["1993-04-29",3.2244,3.4793,3.1944,3.4343,36372800.0],["1993-04-30",3.4343,3.4643,3.3593,3.4343,26129600.0],["1993-05-03",3.4193,3.5768,3.4193,3.5543,17595200.0],["1993-05-04",3.5543,3.8092,3.5393,3.7417,21390400.0],["1993-05-05",3.6218,3.6893,3.5843,3.6593,34750400.0],["1993-05-06",3.6593,3.7192,3.5393,3.5543,19702400.0],["1993-05-07",3.5543,3.6293,3.5093,3.5993,14156800.0],["1993-05-10",3.5993,3.6293,3.5843,3.5843,7246400.0],["1993-05-11",3.5843,3.5993,3.5393,3.5693,7828800.0],["1993-05-12",3.5693,3.5843,3.5093,3.5543,6036800.0],["1993-05-13",3.5093,3.5393,3.4793,3.4868,11220800.0],["1993-05-14",3.4793,3.6743,3.4793,3.6668,10094400.0],["1993-05-17",3.6743,3.8242,3.6593,3.7942,13086400.0],["1993-05-18",3.8242,3.9442,3.7942,3.8842,16313600.0],["1993-05-19",3.8992,4.1542,3.8392,4.1092,19832000.0],["1993-05-20",4.1392,4.1692,3.9892,4.0192,11476800.0],["1993-05-21",3.9592,3.9892,3.9292,3.9292,8777600.0],["1993-05-24",3.9142,3.9742,3.8692,3.9067,6611200.0],["1993-05-25",3.9142,4.1392,3.8842,4.1317,12836800.0],["1993-05-26",4.1392,4.2441,4.0792,4.2441,10644800.0],["1993-05-27",4.2441,4.2891,4.0492,4.0567,12513600.0],["1993-05-28",4.0342,4.0492,3.8992,3.9592,7840000.0],["1993-06-01",3.9442,4.0942,3.8692,4.0492,16003200.0],["1993-06-02",4.0792,4.0792,3.9442,3.9517,7012800.0],["1993-06-03",3.9442,3.9592,3.8542,3.8992,15556800.0],["1993-06-04",3.8692,3.9892,3.8392,3.9142,13878400.0],["1993-06-07",3.9442,3.9892,3.7642,3.7942,10984000.0],["1993-06-08",3.7342,3.8842,3.6743,3.8767,21470400.0],["1993-06-09",3.8542,4.2291,3.8542,4.1242,37563200.0],["1993-06-10",4.0942,4.1392,4.0192,4.0492,11603200.0],["1993-06-11",4.1092,4.2141,4.0492,4.1692,8873600.0],["1993-06-14",4.2741,4.4091,4.1992,4.3491,24041600.0],["1993-06-15",4.3941,4.4391,4.3041,4.3191,20964800.0],["1993-06-16",4.2591,4.2741,3.9592,4.1392,38678400.0],["1993-06-17",4.0192,4.1842,3.8692,4.1617,50609600.0],["1993-06-18",4.1842,4.1842,3.9292,3.9367,18529600.0],["1993-06-21",3.9292,3.9442,3.8242,3.8467,18872000.0],["1993-06-22",3.8842,3.8842,3.6893,3.6893,18076800.0],["1993-06-23",3.6802,3.8455,3.6802,3.8004,17027200.0],["1993-06-24",3.7704,3.9206,3.7704,3.9206,10155200.0],["1993-06-25",3.9206,4.0257,3.9056,3.9656,11900800.0],["1993-06-28",4.0107,4.0408,3.8905,3.9506,8816000.0],["1993-06-29",3.9506,3.9656,3.7553,3.7854,8958400.0],["1993-06-30",3.8154,3.8154,3.6953,3.7103,11644800.0],["1993-07-01",3.6802,3.7704,3.5451,3.5901,23516800.0],["1993-07-02",3.6051,3.6051,3.515,3.5526,12180800.0],["1993-07-06",3.4099,3.4399,3.3348,3.3498,28729600.0],["1993-07-07",3.3348,3.3348,3.2596,3.3122,12449600.0],["1993-07-08",3.3047,3.4099,3.3047,3.4099,13584000.0],["1993-07-09",3.4399,3.5901,3.4249,3.5676,14848000.0],["1993-07-12",3.5751,3.6202,3.485,3.53,8803200.0],["1993-07-13",3.53,3.545,3.5,3.5075,6457600.0],["1993-07-14",3.5,3.53,3.4549,3.5,7259200.0],["1993-07-15",3.485,3.485,3.3798,3.3798,9596800.0],["1993-07-16",3.3498,3.3498,3.1845,3.2521,11676800.0],["1993-07-19",3.2446,3.2596,3.0644,3.1245,16475200.0],["1993-07-20",3.1545,3.2596,3.1094,3.1845,8721600.0],["1993-07-21",3.1996,3.2071,3.1245,3.162,6233600.0],["1993-07-22",3.1545,3.3047,3.1545,3.1845,7790400.0],["1993-07-23",3.1845,3.2296,3.1395,3.2146,7339200.0],["1993-07-26",3.2146,3.3348,3.2146,3.3197,6969600.0],["1993-07-27",3.3197,3.3197,3.1395,3.1395,16166400.0],["1993-07-28",3.1395,3.2146,3.1019,3.1395,9148800.0],["1993-07-29",3.0794,3.1545,3.0193,3.0493,8982400.0],["1993-07-30",3.0043,3.1245,2.8541,2.9742,26449600.0],["1993-08-02",2.9742,3.0944,2.9742,2.9893,21081600.0],["1993-08-03",3.0043,3.0644,2.9893,3.0644,6172800.0],["1993-08-04",3.0343,3.1695,3.0193,3.162,7323200.0],["1993-08-05",3.1845,3.2446,3.1845,3.2221,6929600.0],["1993-08-06",3.2296,3.2747,3.1996,3.2371,8004800.0],["1993-08-09",3.2596,3.2596,3.2146,3.2371,3243200.0],["1993-08-10",3.2296,3.2747,3.1996,3.2371,5950400.0],["1993-08-11",3.2446,3.485,3.1845,3.4549,15526400.0],["1993-08-12",3.5451,3.5901,3.3047,3.3047,10441600.0],["1993-08-13",3.3648,3.3648,3.1545,3.2446,7503200.0],["1993-08-16",3.2146,3.2747,3.0944,3.2296,7204800.0],["1993-08-17",3.0043,3.1245,2.9742,3.0644,10196000.0],["1993-08-18",3.0944,3.1545,3.0644,3.0944,6364000.0],["1993-08-19",3.0944,3.1245,2.794,2.839,13971200.0],["1993-08-20",2.4936,2.6137,2.4335,2.5837,35443200.0],["1993-08-23",2.5837,2.7039,2.5236,2.6588,5992800.0],["1993-08-24",2.6438,2.6738,2.5536,2.5837,10741600.0],["1993-08-25",2.5837,2.5837,2.3734,2.4184,19772000.0],["1993-08-26",2.4034,2.4936,2.3133,2.4335,12074400.0],["1993-08-27",2.4335,2.5536,2.4034,2.4936,14788000.0],["1993-08-30",2.5236,2.5536,2.4635,2.5386,4836800.0],["1993-08-31",2.5236,2.5837,2.4936,2.5536,4336800.0],["1993-09-01",2.5236,2.5536,2.4936,2.5086,3276000.0],["1993-09-02",2.5236,2.5837,2.4635,2.5536,4504800.0],["1993-09-03",2.5536,2.5536,2.4034,2.4034,2657600.0],["1993-09-07",2.4034,2.4635,2.3133,2.3433,3369600.0],["1993-09-08",2.3433,2.4034,2.2833,2.4034,6212000.0],["1993-09-09",2.4034,2.4635,2.2232,2.2833,8712000.0],["1993-09-10",2.3433,2.3734,2.2833,2.3433,3314400.0],["1993-09-13",2.3584,2.3734,2.2532,2.2833,4124000.0],["1993-09-14",2.2232,2.2532,2.1631,2.2232,7130400.0],["1993-09-15",2.2532,2.2532,2.073,2.133,9977600.0],["1993-09-16",2.133,2.1631,2.0129,2.073,7200800.0],["1993-09-17",2.0129,2.073,1.9528,1.9828,13140800.0],["1993-09-20",2.0129,2.073,1.9828,2.0579,7372800.0],["1993-09-21",2.133,2.2532,2.103,2.2532,16110400.0],["1993-09-22",2.3433,2.4335,2.3133,2.4335,23664800.0],["1993-09-23",2.2232,2.2532,2.0429,2.1631,36452000.0],["1993-09-24",2.133,2.2682,2.133,2.1931,17995200.0],["1993-09-27",2.2532,2.2532,2.1631,2.2232,6971200.0],["1993-09-28",2.2232,2.2532,2.1631,2.2532,6044800.0],["1993-09-29",2.2532,2.3584,2.2232,2.2382,5494400.0],["1993-09-30",2.2532,2.2833,2.1931,2.1931,4272000.0],["1993-10-01",2.2594,2.2594,2.169,2.2594,5522400.0],["1993-10-04",2.2594,2.2594,2.1991,2.2293,3192800.0],["1993-10-05",2.2594,2.2594,2.169,2.1991,5771200.0],["1993-10-06",2.1991,2.2443,2.169,2.1841,6713600.0],["1993-10-07",2.1991,2.3799,2.169,2.3498,9178400.0],["1993-10-08",2.3799,2.3799,2.2293,2.3197,4687200.0],["1993-10-11",2.3197,2.3498,2.2895,2.3197,3565600.0],["1993-10-12",2.3197,2.5607,2.2895,2.5305,18871200.0],["1993-10-13",2.5305,2.5908,2.5004,2.5456,9043200.0],["1993-10-14",2.5908,2.6209,2.5004,2.5305,5694400.0],["1993-10-15",2.5607,2.7113,2.5004,2.6812,14768800.0],["1993-10-18",2.7113,2.8017,2.6812,2.7565,10432800.0],["1993-10-19",2.7715,2.7715,2.5305,2.5908,11640800.0],["1993-10-20",2.5607,2.7113,2.5607,2.6209,6745600.0],["1993-10-21",2.6209,2.7715,2.5305,2.7414,9153600.0],["1993-10-22",2.7715,2.8017,2.6812,2.6812,8262400.0],["1993-10-25",2.6812,2.7414,2.5908,2.5908,9672800.0],["1993-10-26",2.6209,2.6812,2.5004,2.5305,6409600.0],["1993-10-27",2.5305,2.6812,2.5004,2.5908,7220800.0],["1993-10-28",2.5908,2.7113,2.5305,2.5456,8307200.0],["1993-10-29",2.5607,2.6209,2.5305,2.6209,3216800.0],["1993-11-01",2.6209,2.6209,2.5607,2.5908,2652000.0],["1993-11-02",2.5607,2.6209,2.5305,2.5607,5083200.0],["1993-11-03",2.6209,2.6209,2.41,2.4251,10042400.0],["1993-11-04",2.3799,2.4703,2.3498,2.3799,7324800.0],["1993-11-05",2.3498,2.41,2.2895,2.3046,10615200.0],["1993-11-08",2.2895,2.4703,2.2895,2.4402,10843200.0],["1993-11-09",2.5004,2.5004,2.3799,2.4402,4113600.0],["1993-11-10",2.4402,2.4703,2.3648,2.4703,1641600.0],["1993-11-11",2.4552,2.4703,2.41,2.41,2428800.0],["1993-11-12",2.41,2.4703,2.3498,2.395,1885600.0],["1993-11-15",2.41,2.41,2.2895,2.3046,3492800.0],["1993-11-16",2.3498,2.4402,2.2895,2.3799,2984000.0],["1993-11-17",2.4703,2.5607,2.4402,2.5004,14538400.0],["1993-11-18",2.5305,2.5908,2.4703,2.5155,9265600.0],["1993-11-19",2.5305,2.5305,2.4402,2.4703,7524800.0],["1993-11-22",2.4402,2.4703,2.41,2.4703,6114400.0],["1993-11-23",2.5004,2.6812,2.4703,2.6661,11596800.0],["1993-11-24",2.651,2.8017,2.651,2.7414,9462400.0],["1993-11-26",2.8017,2.8619,2.7414,2.8167,2511200.0],["1993-11-29",2.8619,2.9673,2.8318,2.8619,14829600.0],["1993-11-30",2.9222,2.9222,2.7715,2.7866,5111200.0],["1993-12-01",2.8318,3.0125,2.7715,2.9824,10449600.0],["1993-12-02",3.0125,3.0125,2.8318,2.8619,7501600.0],["1993-12-03",2.8619,2.9523,2.8619,2.892,11940000.0],["1993-12-06",2.8318,2.8619,2.7715,2.7866,10272000.0],["1993-12-07",2.7715,2.8318,2.7414,2.7866,5062400.0],["1993-12-08",2.7715,2.7715,2.6812,2.7414,2840000.0],["1993-12-09",2.7715,2.7715,2.6209,2.6209,6858400.0],["1993-12-10",2.6209,2.6812,2.5908,2.6661,2917600.0],["1993-12-13",2.6812,2.7113,2.651,2.6962,2458400.0],["1993-12-14",2.6812,2.7113,2.5908,2.5908,4831200.0],["1993-12-15",2.5908,2.651,2.5305,2.5757,4699200.0],["1993-12-16",2.5908,2.5908,2.5004,2.5607,3192800.0],["1993-12-17",2.5607,2.6209,2.5305,2.5607,9122400.0],["1993-12-20",2.5908,2.5908,2.4703,2.5004,5486400.0],["1993-12-21",2.5305,2.5305,2.41,2.41,6343200.0],["1993-12-22",2.41,2.5607,2.3799,2.5456,7777600.0],["1993-12-23",2.5607,2.6209,2.5305,2.5757,5076800.0],["1993-12-27",2.5908,2.6209,2.5305,2.5908,5124800.0],["1993-12-28",2.5908,2.651,2.5607,2.651,4172000.0],["1993-12-29",2.651,2.7715,2.6209,2.7113,10654400.0],["1993-12-30",2.7414,2.7414,2.651,2.6812,2316000.0],["1993-12-31",2.651,2.7113,2.651,2.6812,2448000.0],["1994-01-03",2.6812,2.7113,2.5305,2.5607,5958400.0],["1994-01-04",2.5305,2.6812,2.4703,2.6058,10268800.0],["1994-01-05",2.6209,2.7414,2.5908,2.7113,9286400.0],["1994-01-06",3.133,3.3138,3.1029,3.1933,53042400.0],["1994-01-07",3.2535,3.2535,3.133,3.1632,18649600.0],["1994-01-10",3.1933,3.2234,3.1029,3.1481,10963200.0],["1994-01-11",3.133,3.1933,3.1029,3.1632,6868000.0],["1994-01-12",3.1933,3.1933,3.133,3.1933,3484000.0],["1994-01-13",3.1632,3.1632,3.0728,3.1632,6128000.0],["1994-01-14",3.1029,3.2234,3.1029,3.1632,5520800.0],["1994-01-17",3.1933,3.3439,3.133,3.3439,6403200.0],["1994-01-18",3.3138,3.3439,3.2234,3.2837,6764000.0],["1994-01-19",3.2234,3.2837,3.1933,3.2686,6357600.0],["1994-01-20",3.2837,3.3439,3.2535,3.3138,6118400.0],["1994-01-21",3.35,3.5613,3.3198,3.5009,16071200.0],["1994-01-24",3.4104,3.4707,3.35,3.35,5409600.0],["1994-01-25",3.4104,3.4104,3.3198,3.4104,6672000.0],["1994-01-26",3.3802,3.5311,3.3802,3.5009,7815200.0],["1994-01-27",3.4707,3.6518,3.4405,3.6518,8866400.0],["1994-01-28",3.6216,3.7423,3.6216,3.7423,10072000.0],["1994-01-31",3.682,3.7423,3.6216,3.6518,6334400.0],["1994-02-01",3.682,3.682,3.5009,3.5009,3730400.0],["1994-02-02",3.5613,3.5914,3.4707,3.5462,5402400.0],["1994-02-03",3.5311,3.5914,3.4707,3.516,4523200.0],["1994-02-04",3.5009,3.5311,3.2896,3.2896,8410400.0],["1994-02-07",3.2293,3.4405,3.1991,3.3802,7844000.0],["1994-02-08",3.4405,3.4405,3.3198,3.3198,4542400.0],["1994-02-09",3.35,3.5613,3.3198,3.5613,9037600.0],["1994-02-10",3.5613,3.6518,3.5009,3.5311,13988000.0],["1994-02-11",3.5311,3.6216,3.4104,3.4858,4248800.0],["1994-02-14",3.5009,3.6518,3.4405,3.6216,6972000.0],["1994-02-15",3.5914,3.682,3.5914,3.6669,7276000.0],["1994-02-16",3.7122,3.8631,3.682,3.8027,10459200.0],["1994-02-17",3.7725,3.8631,3.6518,3.682,9142400.0],["1994-02-18",3.7122,3.7122,3.5613,3.6518,5934400.0],["1994-02-22",3.6216,3.7122,3.6216,3.6518,3065600.0],["1994-02-23",3.7122,3.7122,3.6216,3.6518,3355200.0],["1994-02-24",3.6216,3.6518,3.4707,3.4858,5453600.0],["1994-02-25",3.5009,3.5914,3.4707,3.4858,3967200.0],["1994-02-28",3.5009,3.5914,3.5009,3.5311,4103200.0],["1994-03-01",3.5914,3.5914,3.4104,3.4707,2804800.0],["1994-03-02",3.3198,3.4707,3.2896,3.4707,7798400.0],["1994-03-03",3.4707,3.4707,3.35,3.3802,6996800.0],["1994-03-04",3.3802,3.4104,3.3802,3.4104,7072800.0],["1994-03-07",3.4405,3.6518,3.4104,3.6065,11708000.0],["1994-03-08",3.6216,3.6216,3.5311,3.5914,2051200.0],["1994-03-09",3.5914,3.7725,3.5009,3.7574,9007200.0],["1994-03-10",3.7423,3.9234,3.7423,3.9083,12028800.0],["1994-03-11",3.8932,4.0441,3.8631,3.9989,8363200.0],["1994-03-14",3.9838,4.1347,3.9838,4.0743,6288800.0],["1994-03-15",4.1045,4.1649,3.9234,3.9234,9357600.0],["1994-03-16",3.7122,3.7725,3.4405,3.5613,41492800.0],["1994-03-17",3.5914,3.7725,3.5613,3.7273,20859200.0],["1994-03-18",3.682,3.682,3.5613,3.5613,26243200.0],["1994-03-21",3.5914,3.5914,3.4707,3.5009,9746400.0],["1994-03-22",3.5009,3.5311,3.35,3.4104,12169600.0],["1994-03-23",3.4104,3.4104,3.3349,3.35,11006400.0],["1994-03-24",3.3802,3.3802,3.1689,3.2142,8050400.0],["1994-03-25",3.1991,3.2595,3.1387,3.1689,6764800.0],["1994-03-28",3.1447,3.2052,2.9633,2.9784,12571200.0],["1994-03-29",2.9935,3.0238,2.8424,2.9784,10259200.0],["1994-03-30",2.9935,3.054,2.9331,2.9633,6580000.0],["1994-03-31",2.9331,2.9935,2.8726,2.9331,8630400.0],["1994-04-04",2.7819,2.9331,2.6912,2.8726,8761600.0],["1994-04-05",2.9331,3.175,2.8726,3.175,15402400.0],["1994-04-06",3.175,3.2354,3.0238,3.0994,12184000.0],["1994-04-07",3.1145,3.1447,2.9331,2.9935,7844800.0],["1994-04-08",3.0238,3.0238,2.9028,2.9179,4650400.0],["1994-04-11",2.9028,3.0238,2.8424,2.9935,7973600.0],["1994-04-12",2.9935,2.9935,2.8726,2.8726,4130400.0],["1994-04-13",2.8726,2.9633,2.6005,2.6458,15388000.0],["1994-04-14",2.6609,3.0238,2.6005,2.9028,20061600.0],["1994-04-15",2.9028,2.9935,2.8575,2.9406,8074400.0],["1994-04-18",2.9633,3.0238,2.8424,2.9028,4592000.0],["1994-04-19",3.0087,3.0238,2.8424,2.9935,5179200.0],["1994-04-20",2.9935,3.054,2.9028,2.9482,6119200.0],["1994-04-21",2.9633,3.1447,2.9633,3.1145,9828000.0],["1994-04-22",3.0843,3.1145,2.9935,3.0238,3364000.0],["1994-04-25",3.054,3.1447,2.9935,3.1447,3393600.0],["1994-04-26",3.1447,3.2354,2.9331,2.9935,16772800.0],["1994-04-28",3.0238,3.2506,2.9633,3.0843,19778400.0],["1994-04-29",3.0843,3.2959,3.0389,3.2354,9333600.0],["1994-05-02",3.2052,3.3564,3.2052,3.3262,7197600.0],["1994-05-03",3.3564,3.3715,3.2354,3.2657,3544800.0],["1994-05-04",3.2959,3.3564,3.2506,3.2808,5287200.0],["1994-05-05",3.2354,3.2959,3.175,3.175,2974400.0],["1994-05-06",3.1447,3.175,3.0843,3.1296,4092800.0],["1994-05-09",3.0238,3.1447,2.9028,2.9633,7220800.0],["1994-05-10",3.0238,3.0238,2.8726,2.9028,9684000.0],["1994-05-11",2.9633,2.9633,2.8726,2.9255,5496800.0],["1994-05-12",2.9935,3.0843,2.9028,2.9633,9148000.0],["1994-05-13",2.9633,2.9935,2.8726,2.9331,2535200.0],["1994-05-16",2.9028,3.054,2.9028,2.9935,6400000.0],["1994-05-17",2.9935,3.1145,2.9331,3.0843,5804800.0],["1994-05-18",3.054,3.2657,3.054,3.2354,5761600.0],["1994-05-19",3.2506,3.3866,3.2052,3.3564,15336800.0],["1994-05-20",3.3564,3.5983,3.2354,3.4773,30105600.0],["1994-05-23",3.4773,3.5681,3.3564,3.5529,14432800.0],["1994-05-24",3.5378,3.5832,3.4169,3.5378,7314400.0],["1994-05-25",3.5076,3.5681,3.4773,3.5227,5556000.0],["1994-05-26",3.4773,3.5076,3.4169,3.4471,4282400.0],["1994-05-27",3.4471,3.4471,3.3262,3.3262,4760800.0],["1994-05-31",3.2657,3.5076,3.2354,3.4773,6680800.0],["1994-06-01",3.4471,3.6285,3.4169,3.6285,10603200.0],["1994-06-02",3.5983,3.6588,3.5681,3.5907,8664000.0],["1994-06-03",3.5681,3.5983,3.4169,3.4773,3830400.0],["1994-06-06",3.4773,3.5076,3.3866,3.4773,2215200.0],["1994-06-07",3.4169,3.5076,3.4169,3.4169,1953600.0],["1994-06-08",3.4169,3.4471,3.2657,3.3262,4437600.0],["1994-06-09",3.3262,3.3262,3.2052,3.2808,2774400.0],["1994-06-10",3.2808,3.3564,3.2657,3.2657,1188000.0],["1994-06-13",3.2657,3.3262,3.2354,3.2657,1165600.0],["1994-06-14",3.2959,3.3866,3.2657,3.3564,2275200.0],["1994-06-15",3.3262,3.4169,3.2959,3.3564,6633600.0],["1994-06-16",3.3564,3.4169,3.3262,3.3413,1487200.0],["1994-06-17",3.3564,3.3564,3.1447,3.1447,3872000.0],["1994-06-20",3.1447,3.175,3.054,3.0843,3338400.0],["1994-06-21",3.0238,3.0843,2.9633,3.0843,6738400.0],["1994-06-22",3.0843,3.2959,3.0843,3.2657,8328800.0],["1994-06-23",3.2657,3.2959,3.054,3.0691,8521600.0],["1994-06-24",3.0843,3.2052,3.054,3.0843,12239200.0],["1994-06-27",3.0843,3.1447,3.054,3.1296,7109600.0],["1994-06-28",3.1145,3.2959,3.1145,3.2657,5538400.0],["1994-06-29",3.2959,3.3866,3.2657,3.2657,9230400.0],["1994-06-30",3.2717,3.3626,3.2717,3.302,5566400.0],["1994-07-01",3.302,3.3929,3.196,3.3778,3787200.0],["1994-07-05",3.3323,3.4232,3.3323,3.3626,2952800.0],["1994-07-06",3.3626,3.3929,3.302,3.3323,1780800.0],["1994-07-07",3.3323,3.3929,3.2717,3.3778,2262400.0],["1994-07-08",3.3323,3.4232,3.302,3.3929,3933600.0],["1994-07-11",3.3929,3.4535,3.3626,3.4232,3677600.0],["1994-07-12",3.3929,3.6656,3.3929,3.6656,9429600.0],["1994-07-13",3.6353,3.8473,3.605,3.8019,22821600.0],["1994-07-14",3.6656,3.8473,3.605,3.7413,27867200.0],["1994-07-15",3.7413,3.7564,3.6353,3.7564,10880800.0],["1994-07-18",3.7564,3.7564,3.6656,3.6959,4676800.0],["1994-07-19",3.6656,3.7262,3.5747,3.605,3432800.0],["1994-07-20",3.6353,3.6353,3.4838,3.5747,5419200.0],["1994-07-21",3.5444,3.7867,3.5444,3.7489,8348800.0],["1994-07-22",3.7867,3.7867,3.6656,3.7792,11210400.0],["1994-07-25",3.7564,3.8473,3.6656,3.7413,5683200.0],["1994-07-26",3.7867,3.8019,3.6353,3.6656,3135200.0],["1994-07-27",3.6353,3.6807,3.5747,3.6353,3427200.0],["1994-07-28",3.6656,3.7413,3.605,3.6201,7059200.0],["1994-07-29",3.605,3.7867,3.605,3.7564,8298400.0],["1994-08-01",3.7262,3.7564,3.6656,3.6807,1532800.0],["1994-08-02",3.7262,3.7564,3.6656,3.711,2756000.0],["1994-08-03",3.6959,3.6959,3.5747,3.605,2706400.0],["1994-08-04",3.5747,3.6353,3.5141,3.5671,2724800.0],["1994-08-05",3.5141,3.5444,3.4838,3.5444,1532800.0],["1994-08-08",3.5141,3.7867,3.5141,3.7716,5030400.0],["1994-08-09",3.7564,3.8776,3.605,3.6504,8957600.0],["1994-08-10",3.6959,4.0594,3.6656,4.0215,17223200.0],["1994-08-11",3.9382,4.0594,3.9382,3.9836,7116000.0],["1994-08-12",3.9685,4.1806,3.9685,4.0745,5604800.0],["1994-08-15",4.0594,4.0897,3.9382,3.9685,4937600.0],["1994-08-16",3.9988,3.9988,3.7262,3.8776,10200000.0],["1994-08-17",3.9382,4.0897,3.9079,4.0745,8190400.0],["1994-08-18",4.0291,4.0594,3.8776,3.9079,6926400.0],["1994-08-19",3.9382,3.9382,3.8473,3.9079,5040800.0],["1994-08-22",3.9079,3.9382,3.8473,3.8776,2994400.0],["1994-08-23",3.8473,3.8776,3.817,3.8322,5725600.0],["1994-08-24",3.817,3.8776,3.7867,3.8095,5187200.0],["1994-08-25",3.7867,3.9685,3.7867,3.9382,5271200.0],["1994-08-26",3.9685,4.0291,3.7867,3.8322,8500800.0],["1994-08-29",3.8473,3.8776,3.817,3.8473,3247200.0],["1994-08-30",3.817,3.8776,3.7867,3.817,3626400.0],["1994-08-31",3.8776,3.9382,3.7564,3.8473,5075200.0],["1994-09-01",3.817,3.817,3.6353,3.6656,6848000.0],["1994-09-02",3.7262,3.7564,3.6656,3.6656,2843200.0],["1994-09-06",3.6504,3.6959,3.605,3.6353,4720800.0],["1994-09-07",3.6656,3.7564,3.6353,3.6504,5868800.0],["1994-09-08",3.6959,3.8473,3.6656,3.7413,5736000.0],["1994-09-09",3.6959,3.6959,3.605,3.6959,4224000.0],["1994-09-12",3.7262,3.7564,3.6656,3.7564,3720800.0],["1994-09-13",3.7867,4.0518,3.7564,3.9836,15420800.0],["1994-09-14",3.9685,4.0291,3.9079,3.9382,2914400.0],["1994-09-15",3.9382,4.1806,3.9382,4.1806,7977600.0],["1994-09-16",4.1806,4.3017,4.12,4.2109,13886400.0],["1994-09-19",4.2411,4.2714,4.1503,4.2411,7008800.0],["1994-09-20",4.2411,4.4835,4.1806,4.332,14783200.0],["1994-09-21",4.332,4.3623,4.1503,4.2109,7720000.0],["1994-09-22",4.1806,4.2411,3.9988,4.1351,9255200.0],["1994-09-23",4.12,4.1806,3.9382,3.9382,7404000.0],["1994-09-26",3.9382,3.9988,3.8549,3.9079,3578400.0],["1994-09-27",3.9382,3.9685,3.817,3.8322,5655200.0],["1994-09-28",3.8473,4.1806,3.8473,4.0897,9863200.0],["1994-09-29",4.0654,4.0957,3.9441,4.0199,2916000.0],["1994-09-30",4.0654,4.0957,3.9441,3.9441,3067200.0],["1994-10-03",3.9744,3.9744,3.853,3.8985,3216800.0],["1994-10-04",3.8834,4.1413,3.8834,4.0957,13334400.0],["1994-10-05",4.0351,4.3385,3.9137,4.3385,13249600.0],["1994-10-06",4.3081,4.3385,4.0957,4.0957,5556800.0],["1994-10-07",4.1261,4.3688,4.1261,4.2929,10828000.0],["1994-10-10",4.3081,4.3991,4.2474,4.2778,7398400.0],["1994-10-11",4.2778,4.5508,4.2778,4.4295,10965600.0],["1994-10-12",4.3688,4.5508,4.3385,4.4901,8620000.0],["1994-10-13",4.5812,4.6722,4.5205,4.5508,10391200.0],["1994-10-14",4.5205,4.5812,4.3385,4.4295,5764000.0],["1994-10-17",4.3688,4.4295,4.3688,4.3688,2104800.0],["1994-10-18",4.4295,4.4295,4.3385,4.3688,1467200.0],["1994-10-19",4.3385,4.5508,4.3385,4.5053,5612800.0],["1994-10-20",4.4598,4.5205,4.3385,4.3991,4868800.0],["1994-10-21",4.3991,4.4295,4.3385,4.3536,1845600.0],["1994-10-24",4.3688,4.3991,4.2171,4.2626,2157600.0],["1994-10-25",4.2323,4.2778,4.1868,4.2778,2958400.0],["1994-10-26",4.2474,4.4295,4.2474,4.3991,4146400.0],["1994-10-27",4.4295,4.5508,4.3688,4.4143,5527200.0],["1994-10-28",4.3991,4.4295,4.3081,4.3081,6617600.0],["1994-10-31",4.3233,4.4295,4.2778,4.3688,3962400.0],["1994-11-01",4.3688,4.4598,4.3385,4.4143,2613600.0],["1994-11-02",4.4598,4.5508,4.2778,4.2778,6039200.0],["1994-11-03",4.3081,4.3081,4.1868,4.2171,4726400.0],["1994-11-04",4.2171,4.2474,4.0957,4.1868,9909600.0],["1994-11-07",4.1868,4.2171,4.0957,4.1261,4753600.0],["1994-11-08",4.1564,4.3081,4.1261,4.2929,7199200.0],["1994-11-09",4.3081,4.3991,4.1868,4.2171,3720800.0],["1994-11-10",4.1868,4.2474,4.0654,4.0957,3292800.0],["1994-11-11",4.0654,4.0957,3.9744,4.0047,2225600.0],["1994-11-14",4.0957,4.2171,4.0654,4.1868,1899200.0],["1994-11-15",4.2171,4.3081,4.1564,4.2778,7555200.0],["1994-11-16",4.2778,4.3688,4.2171,4.2474,4427200.0],["1994-11-17",4.3688,4.4598,4.1564,4.1868,8984000.0],["1994-11-18",4.2171,4.2778,4.1716,4.2019,5031200.0],["1994-11-21",4.2171,4.2474,4.0351,4.0351,3991200.0],["1994-11-22",4.0047,4.0351,3.7924,3.8379,11637600.0],["1994-11-23",3.7772,3.9137,3.762,3.853,7152800.0],["1994-11-25",3.853,3.9744,3.8227,3.9137,2803200.0],["1994-11-28",3.944,4.0957,3.9137,4.0654,6644000.0],["1994-11-29",4.0957,4.1261,4.0654,4.0957,5742400.0],["1994-11-30",4.0654,4.1868,4.0047,4.0047,4591200.0],["1994-12-01",4.0047,4.0047,3.8834,3.9592,3224800.0],["1994-12-02",3.9744,4.1261,3.9441,4.1109,7030400.0],["1994-12-05",4.1261,4.2474,4.0957,4.1564,5901600.0],["1994-12-06",4.0957,4.2323,3.9744,3.9896,3805600.0],["1994-12-07",3.9744,4.0351,3.9137,3.9441,3891200.0],["1994-12-08",4.0047,4.0654,3.8227,3.853,7109600.0],["1994-12-09",3.8834,3.9137,3.7317,3.9137,6268000.0],["1994-12-12",3.9137,3.9744,3.8227,3.8834,3781600.0],["1994-12-13",3.8834,3.9744,3.853,3.853,4389600.0],["1994-12-14",3.9137,3.9744,3.8834,3.9137,5049600.0],["1994-12-15",3.9441,4.0654,3.9137,4.0351,5338400.0],["1994-12-16",4.0047,4.0957,3.9137,4.0654,4687200.0],["1994-12-19",4.0351,4.2171,3.9137,3.9744,7555200.0],["1994-12-20",4.0351,4.0351,3.5193,3.7772,27632800.0],["1994-12-21",3.8227,3.8379,3.58,3.6255,21304000.0],["1994-12-22",3.6103,3.7317,3.58,3.6407,10572000.0],["1994-12-23",3.671,3.671,3.5952,3.6103,4944800.0],["1994-12-27",3.6407,3.6407,3.4586,3.5648,7655200.0],["1994-12-28",3.58,3.6407,3.4586,3.489,9890400.0],["1994-12-29",3.489,3.6407,3.4586,3.6407,5133600.0],["1994-12-30",3.6407,3.8379,3.6103,3.6103,7644800.0],["1995-01-03",3.6407,3.7013,3.58,3.5876,6311200.0],["1995-01-04",3.58,3.6103,3.3069,3.489,15775200.0],["1995-01-05",3.7924,3.853,3.6103,3.6255,25738400.0],["1995-01-06",3.671,3.762,3.5496,3.7013,7888800.0],["1995-01-09",3.7317,3.7924,3.671,3.7468,5432000.0],["1995-01-10",3.762,3.8227,3.7013,3.8151,7388000.0],["1995-01-11",3.8227,3.853,3.7317,3.762,3709600.0],["1995-01-12",3.7681,3.8593,3.7681,3.8365,2497600.0],["1995-01-13",3.8593,3.8593,3.7377,3.7985,2968000.0],["1995-01-16",3.7985,3.8289,3.7377,3.7377,3592800.0],["1995-01-17",3.7377,4.0112,3.7377,3.9504,17280800.0],["1995-01-18",3.9808,4.072,3.92,3.9276,10196800.0],["1995-01-19",3.92,3.9352,3.7681,3.7985,5085600.0],["1995-01-20",3.7681,3.7985,3.6162,3.7073,11177600.0],["1995-01-23",3.6465,3.7073,3.5554,3.7073,7396000.0],["1995-01-24",3.7681,3.7833,3.6769,3.7073,3125600.0],["1995-01-25",3.6162,3.7377,3.5554,3.6465,13884000.0],["1995-01-26",3.6465,3.6769,3.5858,3.6162,5008800.0],["1995-01-27",3.6769,3.7073,3.5934,3.6465,3288800.0],["1995-01-30",3.6465,3.7073,3.4946,3.4946,5348000.0],["1995-01-31",3.4946,3.6162,3.4642,3.5174,6424800.0],["1995-02-01",3.5554,3.6162,3.4946,3.4946,6148000.0],["1995-02-02",3.525,3.6465,3.525,3.6162,4609600.0],["1995-02-03",3.6769,3.7073,3.4946,3.5402,5249600.0],["1995-02-06",3.4946,3.6162,3.4642,3.5706,5584800.0],["1995-02-07",3.5858,3.6162,3.4794,3.4946,3236800.0],["1995-02-08",3.4946,3.6162,3.4946,3.6162,3356000.0],["1995-02-09",3.5706,3.6769,3.4642,3.525,7534400.0],["1995-02-10",3.525,3.92,3.525,3.8896,17648000.0],["1995-02-13",3.8896,3.9808,3.7681,3.8289,6169600.0],["1995-02-14",3.8593,3.9808,3.8289,3.8896,4912800.0],["1995-02-15",3.92,3.9808,3.8289,3.9504,6548800.0],["1995-02-16",3.9808,4.2239,3.9808,4.1935,20340800.0],["1995-02-17",4.1935,4.1935,4.1327,4.1631,12722400.0],["1995-02-21",4.1327,4.3759,4.1327,4.3607,17552000.0],["1995-02-22",4.3455,4.4062,4.2543,4.4062,7975200.0],["1995-02-23",4.3759,4.4062,4.2543,4.3303,7945600.0],["1995-02-24",4.3151,4.3227,4.1327,4.1631,5149600.0],["1995-02-27",4.1328,4.2239,4.1024,4.1024,3096000.0],["1995-02-28",4.1327,4.3455,4.1327,4.3455,9036800.0],["1995-03-01",4.3151,4.4366,4.2847,4.2847,10280000.0],["1995-03-02",4.2847,4.3151,4.1631,4.2543,5300000.0],["1995-03-03",4.2847,4.3455,4.2239,4.3455,8049600.0],["1995-03-06",4.2847,4.4366,4.2239,4.4062,4016800.0],["1995-03-07",4.3759,4.467,4.2239,4.2847,5526400.0],["1995-03-08",4.3455,4.467,4.3455,4.467,7195200.0],["1995-03-09",4.4366,4.5582,4.4366,4.5278,5577600.0],["1995-03-10",4.467,4.5582,4.4062,4.4366,5394400.0],["1995-03-13",4.3759,4.4366,4.3455,4.3455,4333600.0],["1995-03-14",4.3759,4.5582,4.3151,4.4974,10568000.0],["1995-03-15",4.4974,4.5582,4.4062,4.5278,4636000.0],["1995-03-16",4.467,4.619,4.467,4.543,8729600.0],["1995-03-17",4.5886,4.619,4.4974,4.619,5152000.0],["1995-03-20",4.5582,4.619,4.4974,4.5278,5719200.0],["1995-03-21",4.4974,4.5582,4.3759,4.3759,6430400.0],["1995-03-22",4.3759,4.619,4.3759,4.5582,10256000.0],["1995-03-23",4.5886,4.7709,4.5886,4.7101,13239200.0],["1995-03-24",5.5002,6.1383,5.409,6.108,45504000.0],["1995-03-27",6.0472,6.0776,5.7129,5.7433,23573600.0],["1995-03-28",5.956,6.4118,5.956,6.108,48444000.0],["1995-03-29",6.1991,6.201,5.8041,5.8649,20971200.0],["1995-03-30",5.9256,6.108,5.7737,6.108,24256000.0],["1995-03-31",5.9924,6.2357,5.9011,6.0228,13678400.0],["1995-04-03",5.9924,6.0532,5.8707,5.9315,6315200.0],["1995-04-04",5.9315,5.962,5.8099,5.8707,3904800.0],["1995-04-05",5.8403,6.2357,5.749,6.1749,14613600.0],["1995-04-06",6.2053,6.2357,5.8403,5.8707,10881600.0],["1995-04-07",5.9011,5.9315,5.6426,5.8707,13385600.0],["1995-04-10",5.9011,6.2053,5.8707,6.1749,15804000.0],["1995-04-11",6.1749,6.5399,6.1445,6.4639,22697600.0],["1995-04-12",6.5095,6.6312,6.4791,6.5247,10963200.0],["1995-04-13",6.5399,6.5703,6.4182,6.5095,6923200.0],["1995-04-17",6.5095,6.5703,6.2053,6.2053,7842400.0],["1995-04-18",6.2966,6.2966,6.0532,6.0836,14107200.0],["1995-04-19",6.1445,6.1445,5.8403,6.0836,8584800.0],["1995-04-20",6.114,6.1749,6.0228,6.1749,9952000.0],["1995-04-21",6.1445,6.5095,6.0836,6.3574,12240800.0],["1995-04-24",6.2966,6.5095,6.2661,6.5095,5488000.0],["1995-04-25",6.4791,6.8745,6.4182,6.8289,16940800.0],["1995-04-26",6.8137,6.8441,6.6464,6.7224,7135200.0],["1995-04-27",6.692,6.9962,6.692,6.8745,13384800.0],["1995-04-28",6.8745,7.1178,6.8745,7.0874,8979200.0],["1995-05-01",7.057,7.1483,6.9962,7.057,8620800.0],["1995-05-02",6.9962,7.0266,6.692,6.7224,9386400.0],["1995-05-03",6.692,6.8137,6.5703,6.7224,8519200.0],["1995-05-04",6.7224,6.9049,6.5703,6.6616,11449600.0],["1995-05-05",6.6616,6.7528,6.4486,6.5399,7533600.0],["1995-05-08",6.5703,6.7528,6.4791,6.7072,5561600.0],["1995-05-09",6.692,6.8137,6.5095,6.6312,9516000.0],["1995-05-10",6.6312,6.6616,6.4182,6.5399,9828800.0],["1995-05-11",6.5399,6.7832,6.5095,6.7528,9860800.0],["1995-05-12",6.692,6.846,6.6616,6.827,10642400.0],["1995-05-15",6.8745,6.9962,6.8137,6.9049,9297600.0],["1995-05-16",6.7832,6.9049,6.7224,6.7224,6111200.0],["1995-05-17",6.7224,6.9658,6.5855,6.9353,10340000.0],["1995-05-18",6.9049,6.9049,6.6616,6.6616,10738400.0],["1995-05-19",6.6312,6.6616,6.5095,6.5703,8454400.0],["1995-05-22",6.6007,6.7224,6.4486,6.5095,5842400.0],["1995-05-23",6.5399,6.981,6.5399,6.9049,10228800.0],["1995-05-24",6.9962,7.0266,6.6616,6.6692,10044800.0],["1995-05-25",6.6616,6.7832,6.5399,6.7224,7685600.0],["1995-05-26",6.692,6.6996,6.5703,6.654,4001600.0],["1995-05-30",6.5703,6.6007,6.4182,6.4791,9770400.0],["1995-05-31",6.4486,6.4791,6.2661,6.327,10809600.0],["1995-06-01",6.327,6.5399,6.327,6.3802,7789600.0],["1995-06-02",6.327,6.4791,6.2661,6.327,7388000.0],["1995-06-05",6.5095,6.692,6.4182,6.6312,14614400.0],["1995-06-06",6.692,6.7376,6.6312,6.6312,7297600.0],["1995-06-07",6.6616,6.6616,6.5095,6.5095,3535200.0],["1995-06-08",6.5703,6.9353,6.5399,6.8745,8523200.0],["1995-06-09",6.8745,7.057,6.8441,7.0266,6249600.0],["1995-06-12",7.0266,7.1178,6.8441,6.9505,9449600.0],["1995-06-13",7.0266,7.0874,6.9125,7.0874,11145600.0],["1995-06-14",7.057,7.1178,7.0266,7.0874,4611200.0],["1995-06-15",7.057,7.422,7.057,7.2699,11632800.0],["1995-06-16",7.2699,7.3004,7.1178,7.2699,7749600.0],["1995-06-19",7.2699,7.635,7.2699,7.5741,10096000.0],["1995-06-20",7.5741,7.9239,7.5437,7.8479,13187200.0],["1995-06-21",7.8479,7.8479,7.6958,7.711,12409600.0],["1995-06-22",7.787,8.0912,7.6958,7.9695,13988000.0],["1995-06-23",7.5133,7.5133,7.2395,7.4524,53564800.0],["1995-06-26",7.422,7.4829,7.1178,7.1787,12982400.0],["1995-06-27",7.1483,7.1483,6.7832,6.8137,14684000.0],["1995-06-28",6.8441,7.0266,6.6616,6.8745,21410400.0],["1995-06-29",6.9049,7.1483,6.8745,7.1026,12230400.0],["1995-06-30",7.1178,7.1787,7.0266,7.057,5694400.0],["1995-07-03",7.1178,7.1178,7.057,7.0874,1215200.0],["1995-07-05",7.124,7.3371,7.0631,7.1848,10592800.0],["1995-07-06",7.2457,7.2762,7.124,7.1696,4496000.0],["1995-07-07",7.1544,7.2153,7.0022,7.0935,10011200.0],["1995-07-10",7.0935,7.1925,6.9717,6.9717,6740000.0],["1995-07-11",6.9717,7.0631,6.7891,6.7891,7158400.0],["1995-07-12",6.9108,7.0022,6.8195,6.9565,9552800.0],["1995-07-13",7.0022,7.1848,6.9413,7.1316,11291200.0],["1995-07-14",7.0326,7.3066,7.0326,7.2762,6820800.0],["1995-07-17",7.2457,7.6415,7.2457,7.6111,14440800.0],["1995-07-18",7.5958,7.5958,7.2762,7.4132,14680000.0],["1995-07-19",7.2762,7.2762,6.5455,6.9413,15918400.0],["1995-07-20",6.9717,7.1544,6.7891,7.1392,7691200.0],["1995-07-21",7.124,7.5197,7.0935,7.3218,11143200.0],["1995-07-24",7.3675,7.5806,7.3371,7.5197,5992800.0],["1995-07-25",7.5806,7.672,7.4588,7.6111,7892000.0],["1995-07-26",7.6567,7.8242,7.6111,7.7328,7134400.0],["1995-07-27",7.7937,8.0373,7.7633,7.9612,6971200.0],["1995-07-28",7.9764,7.9764,7.5502,7.5806,7696800.0],["1995-07-31",7.5806,7.6415,7.4284,7.5197,4540800.0],["1995-08-01",7.5197,7.5502,7.2762,7.398,8651200.0],["1995-08-02",7.4284,7.4588,7.0935,7.1392,5901600.0],["1995-08-03",6.9108,7.0631,6.8195,6.8347,12203200.0],["1995-08-04",6.8804,7.0022,6.85,6.9413,5932000.0],["1995-08-07",7.0022,7.0478,6.9413,6.9717,5425600.0],["1995-08-08",6.987,7.3066,6.9717,7.2153,9177600.0],["1995-08-09",7.3827,7.398,7.1544,7.1925,9682400.0],["1995-08-10",7.2762,7.3066,7.1544,7.1544,4096000.0],["1995-08-11",7.2153,7.2457,7.0631,7.124,2027200.0],["1995-08-14",7.0935,7.3066,7.0935,7.1848,5692000.0],["1995-08-15",7.1848,7.2153,7.0631,7.2153,7190400.0],["1995-08-16",7.3371,7.7328,7.2762,7.7024,13251200.0],["1995-08-17",7.672,7.8242,7.5197,7.6415,8064800.0],["1995-08-18",7.6872,7.7024,7.3371,7.398,7472000.0],["1995-08-21",7.4284,7.4893,7.0935,7.124,7615200.0],["1995-08-22",7.1544,7.4741,7.124,7.4436,8278400.0],["1995-08-23",7.4588,7.6111,7.3523,7.5806,11792800.0],["1995-08-24",7.5806,7.6111,7.398,7.5045,7223200.0],["1995-08-25",7.4893,7.5197,7.1544,7.1696,10764000.0],["1995-08-28",7.1848,7.1848,6.5741,6.7586,22676800.0],["1995-08-29",6.7891,6.9108,6.4846,6.6064,17738400.0],["1995-08-30",6.6368,6.6368,6.028,6.0432,55896800.0],["1995-08-31",6.0889,6.4237,6.0889,6.2106,33911200.0],["1995-09-01",6.2411,6.302,6.0584,6.066,11852800.0],["1995-09-05",6.1193,6.2106,5.9671,6.2106,20939200.0],["1995-09-06",6.2715,6.5455,6.2106,6.3324,17825600.0],["1995-09-07",6.3324,6.4237,6.2106,6.2106,9607200.0],["1995-09-08",6.2715,6.2715,5.9062,6.0889,20090400.0],["1995-09-11",6.0889,6.2106,5.9671,5.9671,9710400.0],["1995-09-12",6.0584,6.0889,5.8149,6.0127,13057600.0],["1995-09-13",6.0127,6.1497,5.9366,6.1041,6974400.0],["1995-09-14",6.1193,6.1497,5.8149,5.8453,7331200.0],["1995-09-15",5.7387,6.028,5.5104,5.9519,40211200.0],["1995-09-18",6.028,6.1802,5.9823,6.1802,11419200.0],["1995-09-19",6.1802,6.6673,6.1193,6.576,34483200.0],["1995-09-20",6.6368,6.6673,6.4542,6.576,13954400.0],["1995-09-21",6.5303,6.576,6.2106,6.3476,16404000.0],["1995-09-22",6.2867,6.5151,6.2106,6.3629,6614400.0],["1995-09-25",6.3628,6.4237,6.2411,6.302,5159200.0],["1995-09-26",6.3324,6.4846,6.2106,6.2715,9782400.0],["1995-09-27",6.302,6.302,6.0889,6.2106,16009600.0],["1995-09-28",6.2106,6.5151,6.2106,6.4085,10404800.0],["1995-09-29",6.4237,6.4846,6.2715,6.302,7828800.0],["1995-10-02",6.3476,6.4237,6.2106,6.302,7085600.0],["1995-10-03",6.2715,6.3781,6.2411,6.3629,7904000.0],["1995-10-04",6.308,6.3537,6.0337,6.1861,10877600.0],["1995-10-05",6.1861,6.3689,6.1556,6.3689,6768000.0],["1995-10-06",6.3385,6.4299,6.1556,6.1861,8015200.0],["1995-10-09",6.1252,6.1252,5.8814,5.9576,13076800.0],["1995-10-10",5.79,5.8052,5.4852,5.5462,20320800.0],["1995-10-11",5.729,5.729,5.4852,5.6985,14142400.0],["1995-10-12",5.729,6.1861,5.6681,6.1709,16601600.0],["1995-10-13",6.2166,6.2471,6.0033,6.0033,7453600.0],["1995-10-16",5.9423,6.0033,5.8052,5.8204,7012000.0],["1995-10-17",5.8966,6.2166,5.8509,6.1252,12191200.0],["1995-10-18",6.2013,6.3689,6.1861,6.3385,11813600.0],["1995-10-19",6.308,6.4908,6.2775,6.4299,7924000.0],["1995-10-20",6.4908,6.5213,6.3689,6.3842,7356000.0],["1995-10-23",6.308,6.4451,6.2623,6.3385,8231200.0],["1995-10-24",6.4299,6.7346,6.3994,6.6737,12287200.0],["1995-10-25",6.6737,6.9175,6.6127,6.887,10484000.0],["1995-10-26",6.8718,6.9022,6.308,6.5518,11108000.0],["1995-10-27",6.5213,6.7042,6.4299,6.6127,6588800.0],["1995-10-30",6.6432,7.146,6.6127,7.1003,14852000.0],["1995-10-31",7.1308,7.207,6.9479,6.9479,6984800.0],["1995-11-01",6.9479,7.0394,6.887,6.9632,6284800.0],["1995-11-02",6.9479,7.4355,6.9479,7.405,19736000.0],["1995-11-03",7.5269,7.7707,7.2831,7.7707,12407200.0],["1995-11-06",7.7098,7.7707,7.5879,7.5879,7920800.0],["1995-11-07",7.466,7.5879,7.2222,7.4203,9344000.0],["1995-11-08",7.466,7.5269,7.2679,7.3746,7471200.0],["1995-11-09",7.4203,7.6184,7.3593,7.5117,10459200.0],["1995-11-10",7.4965,8.4716,7.4355,8.1364,26337600.0],["1995-11-13",8.045,8.3192,7.4965,7.6488,20784000.0],["1995-11-14",7.4812,8.1669,7.405,7.405,30665600.0],["1995-11-15",7.5269,7.8012,7.3289,7.725,25357600.0],["1995-11-16",7.6793,8.0145,7.6641,7.7707,17186400.0],["1995-11-17",7.6641,7.786,7.405,7.5269,17299200.0],["1995-11-20",7.6031,7.6488,7.1613,7.1917,12960800.0],["1995-11-21",7.1613,7.3441,6.9022,7.0851,16832800.0],["1995-11-22",7.207,7.466,7.1917,7.4355,12387200.0],["1995-11-24",7.4508,7.5574,7.4508,7.5269,1593600.0],["1995-11-27",7.8621,8.1364,7.7631,7.9231,18155200.0],["1995-11-28",7.9231,8.5326,7.8621,8.3802,20864000.0],["1995-11-29",8.3802,8.4564,8.1669,8.3345,13920800.0],["1995-11-30",8.3497,8.563,8.1669,8.2431,13681600.0],["1995-12-01",8.3192,8.3345,8.0755,8.1669,6965600.0],["1995-12-04",8.2278,8.5935,8.1059,8.5021,11694400.0],["1995-12-05",8.5478,8.8982,8.5326,8.7916,16420800.0],["1995-12-06",8.8221,9.0506,8.365,8.5935,14357600.0],["1995-12-07",8.6545,8.7154,8.2278,8.3497,13200000.0],["1995-12-08",8.4107,8.7763,8.2583,8.7763,14559200.0],["1995-12-11",8.8221,8.8982,8.563,8.7763,12775200.0],["1995-12-12",8.7611,8.7916,8.624,8.7154,6988800.0],["1995-12-13",8.7459,9.0201,8.7383,8.7763,11942400.0],["1995-12-14",8.8068,8.8068,7.9993,8.0602,19576800.0],["1995-12-15",8.045,8.0602,7.4888,7.5879,23587200.0],["1995-12-18",7.6184,7.6184,6.9479,6.9784,22541600.0],["1995-12-19",7.0546,7.8621,7.0394,7.7707,30795200.0],["1995-12-20",7.8317,8.0297,7.5879,7.7403,16561600.0],["1995-12-21",7.7707,7.9993,7.7098,7.9231,8092000.0],["1995-12-22",7.8621,7.9231,7.725,7.8012,4990400.0],["1995-12-26",7.7707,7.8926,7.7098,7.8317,3197600.0],["1995-12-27",7.8621,7.9383,7.7707,7.8317,3848000.0],["1995-12-28",7.7707,7.8012,7.466,7.466,11456800.0],["1995-12-29",7.466,7.6184,7.1308,7.5574,16416000.0],["1996-01-02",7.5574,7.8164,7.466,7.8164,9114400.0],["1996-01-03",7.7707,7.8317,7.3289,7.3593,12487200.0],["1996-01-04",7.3746,7.3746,6.887,7.1308,33856000.0],["1996-01-05",4.5405,5.2871,4.3882,5.15,175513600.0],["1996-01-08",5.3024,5.3557,5.0281,5.1043,10344800.0],["1996-01-09",5.0434,5.0434,4.632,4.632,37637600.0],["1996-01-10",4.6015,4.7539,4.4796,4.6929,33356800.0],["1996-01-11",4.8757,4.9367,4.6624,4.7843,16643200.0],["1996-01-12",4.9367,4.9519,4.6929,4.8605,12908800.0],["1996-01-15",4.891,4.9672,4.3882,4.472,27067200.0],["1996-01-16",4.571,4.6472,4.1749,4.4339,23683200.0],["1996-01-17",4.3637,4.6689,4.2569,4.3637,24606400.0],["1996-01-18",4.379,4.4705,4.2722,4.3484,16428800.0],["1996-01-19",4.3637,4.562,4.3027,4.5315,22993600.0],["1996-01-22",4.562,4.8519,4.5163,4.7299,17264000.0],["1996-01-23",4.7909,5.0961,4.7757,4.8214,23891200.0],["1996-01-24",4.913,4.9587,4.6994,4.9587,14643200.0],["1996-01-25",5.035,5.0961,4.7451,4.7757,11569600.0],["1996-01-26",4.7757,4.913,4.6994,4.8214,9492800.0],["1996-01-29",4.8367,4.8367,4.6536,4.6994,5736000.0],["1996-01-30",4.7299,4.7299,4.5163,4.5773,15309600.0],["1996-01-31",4.6231,4.6383,4.0891,4.1501,45617600.0],["1996-02-01",3.8144,4.2416,3.6618,4.1806,77716800.0],["1996-02-02",4.2722,4.4858,4.2416,4.3942,24069600.0],["1996-02-05",4.4552,4.5468,4.3942,4.44,13207200.0],["1996-02-06",4.4552,4.5163,4.3484,4.4552,11555200.0],["1996-02-07",4.4552,4.4705,4.3179,4.3484,13124000.0],["1996-02-08",4.4552,4.7909,4.44,4.7299,20600000.0],["1996-02-09",4.7757,4.974,4.6536,4.7299,16832800.0],["1996-02-12",4.7299,4.7604,4.5773,4.6231,11719200.0],["1996-02-13",4.5926,4.6994,4.5163,4.5468,11503200.0],["1996-02-14",4.562,4.6383,4.4858,4.5239,12188000.0],["1996-02-15",4.3942,4.4572,4.3332,4.3713,10988000.0],["1996-02-16",4.3942,4.4247,4.2722,4.3027,13884000.0],["1996-02-20",4.2722,4.5468,4.2264,4.5163,24030400.0],["1996-02-21",4.5468,4.6536,4.5315,4.5926,11043200.0],["1996-02-22",4.6536,4.7146,4.3332,4.501,21591200.0],["1996-02-23",4.4858,4.5468,4.4552,4.4858,12652800.0],["1996-02-26",4.3637,4.4095,4.3027,4.3179,16670400.0],["1996-02-27",4.3484,4.3484,4.1806,4.1806,17640800.0],["1996-02-28",4.2416,4.3027,4.1043,4.1196,17519200.0],["1996-02-29",4.028,4.1653,4.0128,4.0891,10164000.0],["1996-03-01",4.1196,4.1348,3.9517,3.9823,12670400.0],["1996-03-04",4.028,4.0585,3.906,3.9517,10704800.0],["1996-03-05",3.9365,4.0738,3.9212,3.9975,10992000.0],["1996-03-06",3.9975,4.0128,3.8755,3.8755,15966400.0],["1996-03-07",3.906,3.967,3.8144,3.967,8998400.0],["1996-03-08",3.7839,3.9975,3.7686,3.9212,13577600.0],["1996-03-11",3.9212,4.0433,3.9212,4.028,7607200.0],["1996-03-12",3.9975,4.028,3.8907,3.9365,8865600.0],["1996-03-13",3.9975,4.2722,3.967,4.2569,12311200.0],["1996-03-14",4.2722,4.3027,4.1501,4.1501,8879200.0],["1996-03-15",4.1653,4.3027,4.1196,4.1959,6444800.0],["1996-03-18",4.2569,4.2569,4.1196,4.1653,5214400.0],["1996-03-19",4.1501,4.2721,4.1348,4.2416,8709600.0],["1996-03-20",4.2569,4.2798,4.1501,4.1653,7516800.0],["1996-03-21",4.1959,4.1959,4.0738,4.1806,7402400.0],["1996-03-22",3.906,3.906,3.7534,3.8297,62454400.0],["1996-03-25",3.8602,3.8755,3.7686,3.8221,18634400.0],["1996-03-26",3.8144,3.967,3.7992,3.9517,11412800.0],["1996-03-27",3.967,3.9975,3.8449,3.906,9277600.0],["1996-03-28",3.8755,3.9365,3.8144,3.8907,7866400.0],["1996-03-29",3.906,3.967,3.8755,3.9365,11843200.0],["1996-04-01",3.967,4.0585,3.906,4.0128,5804800.0],["1996-04-02",4.0647,4.1106,4.0036,4.0494,6419200.0],["1996-04-03",4.0342,4.1106,4.0036,4.0953,5512800.0],["1996-04-04",4.1106,4.1106,3.973,3.973,4952800.0],["1996-04-08",3.9119,4.1564,3.8661,4.1106,10244800.0],["1996-04-09",4.1717,4.2175,4.0953,4.1411,6968000.0],["1996-04-10",4.1564,4.1564,4.0189,4.0189,3517600.0],["1996-04-11",4.0189,4.0494,3.8814,4.0036,3676800.0],["1996-04-12",4.0342,4.2787,3.973,4.2634,6572800.0],["1996-04-15",4.2939,4.3398,4.2634,4.2634,8009600.0],["1996-04-16",4.3398,4.3703,4.2787,4.3245,6756000.0],["1996-04-17",4.3245,4.3398,4.2175,4.2328,3960000.0],["1996-04-18",4.2787,4.4009,4.2634,4.3703,6952800.0],["1996-04-19",4.3703,4.3703,4.2787,4.2787,4994400.0],["1996-04-22",4.4009,4.676,4.3398,4.6225,15781600.0],["1996-04-23",4.6148,4.6912,4.4926,4.6607,11268000.0],["1996-04-24",4.6607,4.9663,4.6454,4.8899,19908000.0],["1996-04-25",4.9205,5.3178,4.8441,5.2566,31319200.0],["1996-04-26",5.2566,5.3483,5.165,5.165,13120000.0],["1996-04-29",5.165,5.2108,5.0733,5.1038,10756000.0],["1996-04-30",5.0885,5.3483,5.0274,5.2566,19838400.0],["1996-05-01",5.1955,5.3025,5.165,5.2108,13349600.0],["1996-05-02",5.1802,5.1955,5.0427,5.058,15406400.0],["1996-05-03",5.0885,5.1038,4.9357,5.0885,16702400.0],["1996-05-06",5.1191,5.1344,4.9205,4.951,11628000.0],["1996-05-07",5.0427,5.1344,4.7065,4.9816,33203200.0],["1996-05-08",5.0733,5.1191,4.7371,4.9052,29684800.0],["1996-05-09",4.9052,4.9357,4.7982,4.8135,7848800.0],["1996-05-10",4.8593,4.9205,4.8135,4.9205,5256000.0],["1996-05-13",4.9205,5.1344,4.8899,5.0733,10390400.0],["1996-05-14",5.1191,5.2872,5.0733,5.1955,14715200.0],["1996-05-15",5.1497,5.3178,5.1344,5.2108,10385600.0],["1996-05-16",5.1955,5.5164,5.1191,5.4859,12931200.0],["1996-05-17",5.4859,5.5011,5.2566,5.2566,10161600.0],["1996-05-20",5.3636,5.4247,5.2414,5.2719,5804000.0],["1996-05-21",5.2872,5.2872,5.1191,5.1344,6096000.0],["1996-05-22",5.1038,5.1955,5.0427,5.1191,4905600.0],["1996-05-23",5.165,5.2108,5.0733,5.1191,5247200.0],["1996-05-24",5.1344,5.1344,4.8899,4.9205,8288000.0],["1996-05-28",4.9205,4.9205,4.6148,4.6301,16876000.0],["1996-05-29",4.6301,4.7065,4.4467,4.5537,11019200.0],["1996-05-30",4.5537,4.676,4.4467,4.5996,11524000.0],["1996-05-31",4.6454,4.7065,4.5079,4.5384,8928800.0],["1996-06-03",4.5232,4.569,4.4009,4.4162,8892000.0],["1996-06-04",4.462,4.4926,4.3398,4.3856,8717600.0],["1996-06-05",4.3856,4.5537,4.3474,4.4926,10564000.0],["1996-06-06",4.4926,4.5232,4.2634,4.2863,11274400.0],["1996-06-07",4.187,4.3551,4.0953,4.3245,14816800.0],["1996-06-10",4.3551,4.5843,4.3398,4.462,16660800.0],["1996-06-11",4.5232,4.569,4.4467,4.462,10683200.0],["1996-06-12",4.5232,4.5843,4.3856,4.4009,7607200.0],["1996-06-13",4.3703,4.569,4.2787,4.5537,13545600.0],["1996-06-14",4.5537,4.5843,4.2787,4.2787,9552000.0],["1996-06-17",4.3092,4.3703,4.1717,4.187,8468800.0],["1996-06-18",4.2023,4.3703,4.1793,4.2023,8958400.0],["1996-06-19",4.2328,4.4315,4.2023,4.4009,7618400.0],["1996-06-20",4.4009,4.4467,4.2023,4.4162,12151200.0],["1996-06-21",4.4467,4.462,4.3245,4.4009,13801600.0],["1996-06-24",4.3703,4.3856,4.2175,4.2481,7544000.0],["1996-06-25",4.2481,4.2939,4.1259,4.1411,7737600.0],["1996-06-26",4.2175,4.3092,4.1106,4.2557,24068800.0],["1996-06-27",4.2939,4.3245,4.187,4.3169,7972800.0],["1996-06-28",4.3398,4.4773,4.3245,4.3856,5859200.0],["1996-07-01",4.3856,4.4467,4.3245,4.4162,5490400.0],["1996-07-02",4.3856,4.4773,4.3856,4.4085,4272000.0],["1996-07-03",4.3917,4.407,4.2846,4.3152,6472000.0],["1996-07-05",4.3152,4.3764,4.2999,4.2999,2642400.0],["1996-07-08",4.2846,4.3611,4.2693,4.2693,5810400.0],["1996-07-09",4.2999,4.3152,4.2387,4.2693,7054400.0],["1996-07-10",4.2387,4.2693,4.1316,4.1469,7583200.0],["1996-07-11",4.101,4.101,3.9173,3.9786,13965600.0],["1996-07-12",3.9939,4.0245,3.9173,3.9786,6708000.0],["1996-07-15",3.948,3.9786,3.6725,3.6802,9891200.0],["1996-07-16",3.6419,3.7643,3.4889,3.6878,15749600.0],["1996-07-17",3.7949,3.9786,3.7643,3.8561,11099200.0],["1996-07-18",3.948,4.3611,3.9327,4.3152,14577600.0],["1996-07-19",4.2846,4.3152,3.948,4.0092,7928000.0],["1996-07-22",3.9786,4.0092,3.8867,3.9939,3684800.0],["1996-07-23",4.0245,4.0704,3.8255,3.9173,7219200.0],["1996-07-24",3.7643,3.7643,3.6266,3.7184,18756800.0],["1996-07-25",3.7643,3.948,3.7031,3.948,9675200.0],["1996-07-26",3.948,4.0092,3.8102,3.8867,9187200.0],["1996-07-29",3.8408,3.8867,3.7337,3.7337,5681600.0],["1996-07-30",3.7643,3.7949,3.6266,3.7184,7336800.0],["1996-07-31",3.7031,3.8255,3.6419,3.7184,6652000.0],["1996-08-01",3.7337,3.8102,3.6725,3.7796,4343200.0],["1996-08-02",3.8255,3.8867,3.7643,3.7796,7012800.0],["1996-08-05",3.8102,3.8255,3.7337,3.7643,3353600.0],["1996-08-06",3.7796,4.0551,3.7337,4.0551,7827200.0],["1996-08-07",4.0704,4.1163,3.8714,4.0704,6827200.0],["1996-08-08",4.0398,4.0704,3.948,4.0092,5006400.0],["1996-08-09",3.9939,4.0551,3.948,4.0092,2749600.0],["1996-08-12",4.0092,4.0398,3.9327,3.9939,3659200.0],["1996-08-13",3.9939,4.0245,3.9173,3.9173,4657600.0],["1996-08-14",3.948,4.0092,3.9173,3.9786,4835200.0],["1996-08-15",3.9327,4.0857,3.9327,4.0398,3428800.0],["1996-08-16",4.0245,4.0398,3.948,3.9786,1737600.0],["1996-08-19",3.948,4.0092,3.9327,3.948,2592800.0],["1996-08-20",3.9633,4.2081,3.9633,4.1775,6291200.0],["1996-08-21",4.1469,4.5753,4.0704,4.56,17182400.0],["1996-08-22",4.5294,4.6212,4.3458,4.3764,9200800.0],["1996-08-23",4.3458,4.4682,4.3305,4.3764,3904000.0],["1996-08-26",4.3764,4.3917,4.2846,4.2999,2936800.0],["1996-08-27",4.3152,4.407,4.2693,4.3917,3308000.0],["1996-08-28",4.4147,4.6365,4.3611,4.5906,18147200.0],["1996-08-29",4.56,4.5906,4.407,4.407,6544000.0],["1996-08-30",4.4376,4.4376,4.254,4.2693,6338400.0],["1996-09-03",4.1928,4.3764,4.1928,4.3152,6437600.0],["1996-09-04",4.2999,4.3076,4.1775,4.2081,4982400.0],["1996-09-05",4.1469,4.1469,4.0092,4.0857,8351200.0],["1996-09-06",4.1316,4.1622,4.0857,4.1316,4768000.0],["1996-09-09",4.1469,4.2234,4.1316,4.1545,5467200.0],["1996-09-10",4.1622,4.2234,4.0398,4.0398,4884800.0],["1996-09-11",4.0398,4.1316,4.0092,4.0704,5420000.0],["1996-09-12",4.0704,4.1163,3.9939,4.0245,3806400.0],["1996-09-13",4.0551,4.101,3.8561,3.948,13542400.0],["1996-09-16",3.948,4.1163,3.9173,4.0245,13938400.0],["1996-09-17",4.0398,4.1469,3.948,4.1316,10749600.0],["1996-09-18",4.1316,4.2693,4.0857,4.0857,22113600.0],["1996-09-19",4.0704,4.4376,4.0551,4.4147,20101600.0],["1996-09-20",4.43,4.6825,4.3458,4.6519,23103200.0],["1996-09-23",4.6212,4.7437,4.5753,4.6059,11303200.0],["1996-09-24",4.56,4.6365,4.4529,4.5141,13443200.0],["1996-09-25",4.4988,4.5141,4.1622,4.2846,22736000.0],["1996-09-26",4.7131,4.7743,4.5294,4.7284,34128800.0],["1996-09-27",4.7284,4.7284,4.56,4.6365,9220000.0],["1996-09-30",4.6274,4.658,4.5661,4.5661,5514400.0],["1996-10-01",4.5814,4.6427,4.5354,4.5967,8110400.0],["1996-10-02",4.612,4.6733,4.4741,4.5201,7996000.0],["1996-10-03",4.5354,4.5354,4.3822,4.3822,3924000.0],["1996-10-04",4.4282,4.4741,4.1983,4.2596,9608000.0],["1996-10-07",4.2443,4.2749,4.0911,4.1447,8655200.0],["1996-10-08",4.1983,4.3975,4.1217,4.3516,13790400.0],["1996-10-09",4.3975,4.5201,4.3822,4.4435,11224800.0],["1996-10-10",4.4588,4.5048,4.3209,4.3975,6735200.0],["1996-10-11",4.4435,4.5661,4.3975,4.5201,6987200.0],["1996-10-14",4.5354,4.612,4.5201,4.612,6652800.0],["1996-10-15",4.6427,4.6733,4.5201,4.5354,8420000.0],["1996-10-16",4.5507,4.5967,4.4588,4.5354,11666400.0],["1996-10-17",4.6274,4.6427,4.5201,4.5201,6475200.0],["1996-10-18",4.5201,4.5661,4.4435,4.4741,3542400.0],["1996-10-21",4.4435,4.6274,4.3822,4.3822,4098400.0],["1996-10-22",4.3822,4.4282,4.1677,4.229,10912800.0],["1996-10-23",4.183,4.2903,4.1524,4.2596,5388800.0],["1996-10-24",4.2749,4.4128,4.2596,4.2596,5434400.0],["1996-10-25",4.2443,4.2596,4.137,4.1524,3328000.0],["1996-10-28",4.183,4.2443,4.1217,4.137,2557600.0],["1996-10-29",4.1983,4.2137,3.9838,4.0145,5767200.0],["1996-10-30",4.0451,4.229,4.0145,4.1677,5993600.0],["1996-10-31",4.2903,4.3056,4.1983,4.2443,13182400.0],["1996-11-01",4.2443,4.2443,4.137,4.1983,11614400.0],["1996-11-04",4.229,4.229,4.1217,4.137,2515200.0],["1996-11-05",4.1524,4.1677,4.0298,4.0757,4952800.0],["1996-11-06",4.0604,4.2443,4.0298,4.229,10140800.0],["1996-11-07",4.229,4.3822,4.1983,4.2903,7133600.0],["1996-11-08",4.2903,4.4128,4.2443,4.3056,5752000.0],["1996-11-11",4.3056,4.5814,4.2903,4.5201,13075200.0],["1996-11-12",4.5967,4.9491,4.5507,4.7806,31832800.0],["1996-11-13",4.7959,5.0104,4.7959,4.9108,22049600.0],["1996-11-14",4.9185,5.0717,4.9185,5.0257,12971200.0],["1996-11-15",5.1023,5.2709,5.0717,5.2096,25739200.0],["1996-11-18",5.2403,5.4088,5.0564,5.087,17768000.0],["1996-11-19",5.0257,5.1023,4.9338,5.087,8841600.0],["1996-11-20",5.0717,5.133,4.8878,4.9491,8136800.0],["1996-11-21",4.9338,4.9644,4.8419,4.8878,5715200.0],["1996-11-22",4.9185,4.9644,4.7959,4.8419,9350400.0],["1996-11-25",4.8112,4.9338,4.7499,4.8419,5056800.0],["1996-11-26",4.8419,4.9951,4.8112,4.8419,9159200.0],["1996-11-27",4.8725,4.8725,4.7806,4.8419,7591200.0],["1996-11-29",4.8265,4.8572,4.8265,4.8419,1774400.0],["1996-12-02",4.8419,5.3169,4.7806,5.3169,18624000.0],["1996-12-03",5.3782,5.3935,5.1177,5.1636,11695200.0],["1996-12-04",5.133,5.2556,5.1177,5.1943,4271200.0],["1996-12-05",5.1483,5.2096,5.1483,5.1483,4440800.0],["1996-12-06",4.9338,5.1023,4.9032,4.9644,11951200.0],["1996-12-09",4.9951,5.1177,4.9798,5.0411,5236800.0],["1996-12-10",5.087,5.1483,4.9491,4.9491,7822400.0],["1996-12-11",4.8112,4.9338,4.8112,4.9032,8084800.0],["1996-12-12",4.9798,4.9951,4.8112,4.8112,4644000.0],["1996-12-13",4.7499,4.8572,4.7193,4.8112,5424800.0],["1996-12-16",4.8572,4.9032,4.7806,4.7806,5973600.0],["1996-12-17",4.7193,4.9185,4.7193,4.9032,7688000.0],["1996-12-18",4.9491,5.0564,4.8572,5.0104,7268800.0],["1996-12-19",5.0257,5.2096,4.9644,5.1177,8404000.0],["1996-12-20",5.133,5.1943,4.9798,4.9951,3803200.0],["1996-12-23",4.9951,5.0257,4.7959,4.8265,5130400.0],["1996-12-24",4.8112,4.8419,4.7499,4.7806,2452000.0],["1996-12-26",4.8112,4.8112,4.6274,4.6733,5224000.0],["1996-12-27",4.6274,4.658,4.5507,4.5507,4256800.0],["1996-12-30",4.5507,4.658,4.5507,4.5967,4024000.0],["1996-12-31",4.5967,4.7193,4.5048,4.5814,6066400.0],["1997-01-02",4.612,4.7346,4.5661,4.7346,7555200.0],["1997-01-03",4.7653,4.8725,4.6886,4.7959,8307200.0],["1997-01-06",4.7959,4.9798,4.7346,4.9644,9135200.0],["1997-01-07",4.9032,5.2096,4.8725,5.1636,15312000.0],["1997-01-08",5.2709,5.4088,5.179,5.179,20921600.0],["1997-01-09",5.179,5.2096,4.9951,5.0717,10584800.0],["1997-01-10",4.9338,5.0104,4.658,4.8112,29267200.0],["1997-01-13",4.8572,4.9032,4.8265,4.8265,3499200.0],["1997-01-14",4.8787,4.8787,4.7253,4.7867,8948000.0],["1997-01-15",4.7406,4.7867,4.5719,4.5719,11230400.0],["1997-01-16",4.6332,4.6486,4.4798,4.5949,13397600.0],["1997-01-17",4.5719,4.6946,4.5412,4.5872,10340800.0],["1997-01-20",4.6486,4.7253,4.6179,4.6486,7468800.0],["1997-01-21",4.6639,4.7099,4.5412,4.5565,8404000.0],["1997-01-22",4.5565,4.6793,4.3417,4.6639,11017600.0],["1997-01-23",4.6946,4.6946,4.4798,4.4798,11024000.0],["1997-01-24",4.5258,4.6026,4.3724,4.4185,8070400.0],["1997-01-27",4.4338,4.4491,4.2804,4.3724,6606400.0],["1997-01-28",4.4798,4.6179,4.3724,4.4798,15104800.0],["1997-01-29",4.5105,4.5258,4.3878,4.4338,6321600.0],["1997-01-30",4.4952,4.6179,4.4798,4.5872,8008000.0],["1997-01-31",4.6026,4.6946,4.5565,4.6486,9170400.0],["1997-02-03",4.6639,4.6946,4.5719,4.6179,5179200.0],["1997-02-04",4.5872,4.6332,4.4491,4.4798,8233600.0],["1997-02-05",4.5105,4.5105,4.2497,4.265,7451200.0],["1997-02-06",4.3417,4.3878,4.2497,4.3417,5673600.0],["1997-02-07",4.3878,4.5258,4.3417,4.4798,8639200.0],["1997-02-10",4.6179,4.733,4.5565,4.6332,13027200.0],["1997-02-11",4.6793,4.7253,4.4798,4.4875,17097600.0],["1997-02-12",4.4952,4.7867,4.4185,4.7483,10115200.0],["1997-02-13",4.756,4.8557,4.7253,4.8327,8935200.0],["1997-02-14",4.8173,4.848,4.5872,4.6026,4157600.0],["1997-02-18",4.6332,4.8941,4.6026,4.8787,13092000.0],["1997-02-19",4.8327,4.9401,4.7253,4.8634,7557600.0],["1997-02-20",4.8634,4.8634,4.7253,4.8327,5615200.0],["1997-02-21",4.8327,4.8327,4.4952,4.5258,8736000.0],["1997-02-24",4.4952,4.4952,4.3571,4.4798,9970400.0],["1997-02-25",4.4798,4.6946,4.4798,4.6486,8947200.0],["1997-02-26",4.6793,4.6946,4.5412,4.5565,7501600.0],["1997-02-27",4.5565,4.5872,4.3571,4.3571,6339200.0],["1997-02-28",4.3571,4.5872,4.3571,4.4798,8727200.0],["1997-03-03",4.4952,4.5412,4.4185,4.5105,4220000.0],["1997-03-04",4.5719,4.6332,4.4798,4.4952,3930400.0],["1997-03-05",4.5258,4.5872,4.4338,4.4798,5776000.0],["1997-03-06",4.4645,4.5258,4.3417,4.3417,4587200.0],["1997-03-07",4.4185,4.4338,4.0656,4.1346,14759200.0],["1997-03-10",4.1576,4.3417,4.0042,4.3417,12310400.0],["1997-03-11",4.3264,4.3264,4.1423,4.1807,7284000.0],["1997-03-12",4.265,4.265,4.0502,4.0809,13480000.0],["1997-03-13",4.0502,4.1116,3.9889,4.0809,8441600.0],["1997-03-14",4.127,4.2037,4.0809,4.0809,7661600.0],["1997-03-17",4.1116,4.2957,4.0502,4.265,10441600.0],["1997-03-18",4.3264,4.3571,4.1423,4.2804,9860800.0],["1997-03-19",4.7713,4.8327,4.6946,4.7406,56603200.0],["1997-03-20",4.7867,4.9861,4.6639,4.9708,29006400.0],["1997-03-21",4.9247,5.0935,4.8787,5.0628,16352000.0],["1997-03-24",5.0014,5.0782,4.9247,5.0321,9760000.0],["1997-03-25",5.0168,5.1549,5.0168,5.0935,15416000.0],["1997-03-26",5.0935,5.3543,5.0782,5.2469,14589600.0],["1997-03-27",5.2531,5.2684,5.0073,5.0534,13728000.0],["1997-03-31",5.038,5.0687,4.9151,4.9305,14427200.0],["1997-04-01",4.823,4.9766,4.823,4.8998,7922400.0],["1997-04-02",4.8844,5.038,4.8537,5.0073,9355200.0],["1997-04-03",5.0073,5.2223,5.0073,5.1609,10696800.0],["1997-04-04",5.1455,5.3452,5.0995,5.2838,18067200.0],["1997-04-07",5.3606,5.5295,5.2991,5.3299,16325600.0],["1997-04-08",5.3145,5.3913,5.1916,5.3606,10210400.0],["1997-04-09",5.3779,5.3913,5.207,5.2838,6904000.0],["1997-04-10",5.2838,5.3145,5.1455,5.1532,6891200.0],["1997-04-11",5.0534,5.1302,5.0073,5.0687,4852000.0],["1997-04-14",5.0687,5.2377,5.0687,5.1916,9820000.0],["1997-04-15",5.207,5.2684,5.1148,5.1609,11544000.0],["1997-04-16",5.1609,5.1763,5.0073,5.0995,7524000.0],["1997-04-17",5.0995,5.2531,5.038,5.0995,8196800.0],["1997-04-18",5.1763,5.1916,4.9305,4.9459,15396000.0],["1997-04-21",4.9612,5.0534,4.8998,4.8998,7554400.0],["1997-04-22",4.8998,4.9151,4.5772,4.8844,13208800.0],["1997-04-23",4.8844,5.0995,4.8691,4.9459,9067200.0],["1997-04-24",4.9919,5.0687,4.9459,4.9919,7268800.0],["1997-04-25",4.9919,4.9919,4.654,4.654,8506400.0],["1997-04-28",4.6694,4.9305,4.5311,4.7462,19846400.0],["1997-04-29",4.7615,4.8844,4.7155,4.7308,14372800.0],["1997-04-30",4.7001,4.823,4.6694,4.8076,8090400.0],["1997-05-01",5.0534,5.2223,5.0073,5.1302,35820000.0],["1997-05-02",5.1609,5.4067,5.1148,5.4067,28628800.0],["1997-05-05",5.4527,5.7446,5.4067,5.7139,77996800.0],["1997-05-06",5.6524,5.7906,5.5142,5.5756,30527200.0],["1997-05-07",5.5295,5.7446,5.4835,5.6985,15923200.0],["1997-05-08",5.6371,5.7292,5.3452,5.4067,23970400.0],["1997-05-09",5.4374,5.4988,5.1609,5.3145,22896000.0],["1997-05-12",5.3759,5.4988,5.3452,5.3836,9987200.0],["1997-05-13",5.4067,5.4067,5.3299,5.3759,11094400.0],["1997-05-14",5.3759,5.3913,5.2531,5.2838,6970400.0],["1997-05-15",5.2838,5.4527,5.2531,5.4451,8871200.0],["1997-05-16",5.2223,5.6063,5.207,5.4988,15148000.0],["1997-05-19",5.4681,5.4988,5.3759,5.422,4754400.0],["1997-05-20",5.4067,5.422,5.3145,5.3836,5420800.0],["1997-05-21",5.4067,5.6831,5.3913,5.6524,13360000.0],["1997-05-22",5.6678,5.7139,5.5603,5.6831,7712000.0],["1997-05-23",5.6831,5.7139,5.6217,5.6985,6040000.0],["1997-05-27",5.6217,6.0057,5.6217,6.0057,11692000.0],["1997-05-28",5.9903,6.021,5.7753,5.8674,10544800.0],["1997-05-29",5.8674,5.8828,5.5295,5.591,9897600.0],["1997-05-30",5.2838,5.6524,5.2838,5.4835,13027200.0],["1997-06-02",5.5142,5.5603,5.4374,5.5526,7982400.0],["1997-06-03",5.422,5.4527,4.9766,4.9766,18226400.0],["1997-06-04",5.038,5.1916,4.9919,5.0841,10855200.0],["1997-06-05",5.0841,5.2838,5.0687,5.2147,6131200.0],["1997-06-06",5.2377,5.3452,5.1916,5.2991,6547200.0],["1997-06-09",5.3299,5.3913,5.0995,5.0995,7568000.0],["1997-06-10",5.1148,5.1916,5.038,5.0995,6964000.0],["1997-06-11",5.0841,5.207,5.038,5.1302,6870400.0],["1997-06-12",5.1302,5.1763,5.0534,5.0995,7674400.0],["1997-06-13",5.0995,5.1609,5.0227,5.0687,13410400.0],["1997-06-16",5.0687,5.1609,5.0227,5.0841,10028000.0],["1997-06-17",5.0764,5.3145,5.0687,5.1071,25666400.0],["1997-06-18",5.0764,5.1763,4.9151,4.9459,13576000.0],["1997-06-19",4.4851,4.4851,4.3545,4.4236,92036000.0],["1997-06-20",4.4774,4.5158,4.3622,4.4083,23633600.0],["1997-06-23",4.4543,4.4543,4.3775,4.3852,12973600.0],["1997-06-24",4.4851,4.4851,4.3468,4.3622,13927200.0],["1997-06-25",4.3622,4.439,4.2854,4.3468,19012800.0],["1997-06-26",4.3545,4.3852,4.3238,4.3315,6218400.0],["1997-06-27",4.3468,4.3929,4.3007,4.3391,7273600.0],["1997-06-30",4.3622,4.3622,4.2854,4.3084,9099200.0],["1997-07-01",4.3007,4.3161,4.2393,4.27,10788800.0],["1997-07-02",4.2762,4.4608,4.1839,4.4608,17463200.0],["1997-07-03",4.4761,4.5838,4.4761,4.5684,10907200.0],["1997-07-07",4.6146,4.7146,4.5684,4.63,10909600.0],["1997-07-08",4.6453,4.753,4.6146,4.7376,6553600.0],["1997-07-09",4.753,4.7607,4.5377,4.5992,8542400.0],["1997-07-10",4.5992,4.6146,4.4146,4.4454,16503200.0],["1997-07-11",4.4915,4.5223,4.3646,4.4608,21226400.0],["1997-07-14",4.5069,4.6915,4.4761,4.6377,18138400.0],["1997-07-15",4.6607,4.6761,4.5838,4.6146,7839200.0],["1997-07-16",4.6607,4.6607,4.5684,4.5992,13170400.0],["1997-07-17",4.5992,4.6069,4.5223,4.5607,7616800.0],["1997-07-18",4.5531,4.5992,4.5377,4.5607,8857600.0],["1997-07-21",4.5684,4.5684,4.5223,4.5607,3713600.0],["1997-07-22",4.5684,4.6453,4.5531,4.63,9199200.0],["1997-07-23",4.6607,4.6607,4.5377,4.5607,11248000.0],["1997-07-24",4.5531,4.5838,4.5531,4.5684,7465600.0],["1997-07-25",4.6146,4.7376,4.5838,4.7299,7769600.0],["1997-07-28",4.7376,4.8145,4.6453,4.6453,5736800.0],["1997-07-29",4.6823,4.7285,4.5668,4.6515,4959200.0],["1997-07-30",4.6515,4.6515,4.5437,4.5745,6549600.0],["1997-07-31",4.5822,4.6361,4.5437,4.6053,5476800.0],["1997-08-01",4.6207,4.6823,4.5591,4.6515,6844000.0],["1997-08-04",4.6515,4.6823,4.6207,4.6823,7805600.0],["1997-08-05",4.6977,4.8825,4.6823,4.8363,9441600.0],["1997-08-06",4.8825,5.0828,4.7593,4.9596,22436800.0],["1997-08-07",5.0828,5.0982,4.8979,4.9133,11870400.0],["1997-08-08",4.8363,4.9596,4.7593,4.7824,8237600.0],["1997-08-11",4.7901,5.052,4.7439,4.9596,9248800.0],["1997-08-12",4.9904,5.0212,4.8825,4.8902,7332800.0],["1997-08-13",4.975,5.0828,4.8825,5.0366,13158400.0],["1997-08-14",5.0674,5.2368,5.0366,5.2214,11544000.0],["1997-08-15",5.1983,5.206,4.9904,4.9904,9603200.0],["1997-08-18",4.9904,5.129,4.9288,5.1136,6206400.0],["1997-08-19",5.1136,5.129,4.8825,5.0751,13548800.0],["1997-08-20",5.0982,5.4216,5.0212,5.3523,15033600.0],["1997-08-21",5.2907,5.2907,4.9673,5.1136,18451200.0],["1997-08-22",4.975,5.3138,4.9442,5.3138,10832800.0],["1997-08-25",5.3138,5.3292,5.1598,5.2676,8069600.0],["1997-08-26",5.206,5.2214,5.0212,5.0289,13752800.0],["1997-08-27",5.1136,5.1136,4.6669,4.69,24663200.0],["1997-08-28",4.6977,4.9904,4.6823,4.9211,14046400.0],["1997-08-29",4.9133,4.9133,4.7901,4.8517,6202400.0],["1997-09-02",4.9133,5.0366,4.8979,5.0058,5904000.0],["1997-09-03",5.0058,5.1136,4.9904,5.0597,5786400.0],["1997-09-04",5.052,5.1136,4.9904,5.0443,6225600.0],["1997-09-05",5.05,5.206,4.9904,5.1444,9245600.0],["1997-09-08",5.1444,5.1598,5.052,5.0905,3404000.0],["1997-09-09",5.052,5.0982,5.0212,5.0828,7548000.0],["1997-09-10",5.052,5.0828,4.9904,5.052,6201600.0],["1997-09-11",5.3908,5.5448,5.36,5.4909,38915200.0],["1997-09-12",5.4909,5.645,5.4524,5.5757,18688800.0],["1997-09-15",5.5756,5.6681,5.5294,5.5834,10371200.0],["1997-09-16",5.5757,5.6219,5.4062,5.5602,14139200.0],["1997-09-17",5.5448,5.5448,5.4524,5.4986,10848000.0],["1997-09-18",5.4986,5.6835,5.4832,5.6373,11329600.0],["1997-09-19",5.7913,6.2071,5.7913,6.1301,53201600.0],["1997-09-22",6.3304,6.5152,6.2842,6.4228,37351200.0],["1997-09-23",6.4228,6.546,6.1917,6.3766,17479200.0],["1997-09-24",6.392,6.4228,6.2534,6.2765,9432800.0],["1997-09-25",6.2534,6.315,6.2071,6.2611,5926400.0],["1997-09-26",6.2996,6.3458,6.0839,6.1455,9526400.0],["1997-09-29",6.1825,6.2134,6.1055,6.1825,5675200.0],["1997-09-30",6.1825,6.2905,6.1363,6.2134,8863200.0],["1997-10-01",6.2288,6.3059,6.0592,6.144,7108800.0],["1997-10-02",6.1594,6.2596,6.1132,6.1902,5793600.0],["1997-10-03",6.2288,6.2596,6.0746,6.1055,7913600.0],["1997-10-06",6.1054,6.3984,6.09,6.2442,12128800.0],["1997-10-07",6.2905,6.383,6.2596,6.2982,7437600.0],["1997-10-08",6.3059,6.3213,6.2288,6.3213,5524000.0],["1997-10-09",6.275,6.383,6.2288,6.3521,5972000.0],["1997-10-10",6.3521,6.3521,6.1825,6.2057,10496800.0],["1997-10-13",6.198,6.4446,6.198,6.3984,7782400.0],["1997-10-14",6.4292,6.4986,6.2905,6.4138,11423200.0],["1997-10-15",6.3676,6.3676,6.2905,6.3367,8856800.0],["1997-10-16",6.3213,6.3676,6.1055,6.1363,9935200.0],["1997-10-17",6.0669,6.0746,5.72,5.905,20144000.0],["1997-10-20",5.9513,6.2057,5.9359,6.2057,19004000.0],["1997-10-21",6.2134,6.275,6.1209,6.1671,7841600.0],["1997-10-22",6.1671,6.1825,6.0515,6.0592,5284800.0],["1997-10-23",5.9204,6.0746,5.8896,6.0438,12029600.0],["1997-10-24",6.0746,6.1671,6.0129,6.09,11607200.0],["1997-10-27",5.9821,6.0438,5.4425,5.7046,17360800.0],["1997-10-28",5.4733,6.0207,5.4271,6.0207,19151200.0],["1997-10-29",6.0438,6.1671,5.9744,6.0361,15544800.0],["1997-10-30",5.9281,6.0746,5.905,5.9359,10932800.0],["1997-10-31",6.0284,6.0438,5.8433,5.8896,3795200.0],["1997-11-03",5.9359,6.0438,5.8665,6.0284,3996800.0],["1997-11-04",5.9821,6.0746,5.9513,5.9744,6144000.0],["1997-11-05",5.9667,6.0284,5.8896,5.9281,15754400.0],["1997-11-06",5.905,5.9898,5.8896,5.905,8541600.0],["1997-11-07",5.7971,5.8973,5.7663,5.8896,6181600.0],["1997-11-10",5.8896,5.9667,5.7971,5.8048,7820000.0],["1997-11-11",5.8125,5.8588,5.7046,5.8125,4821600.0],["1997-11-12",5.7046,5.7817,5.5812,5.5812,3735200.0],["1997-11-13",5.6429,5.6892,5.5042,5.6429,7707200.0],["1997-11-14",5.6275,5.9821,5.6121,5.9821,8695200.0],["1997-11-17",6.0438,6.0592,5.9359,6.0129,4490400.0],["1997-11-18",5.9204,5.959,5.1804,5.1958,44504800.0],["1997-11-19",5.165,5.3654,4.9954,5.3037,17504800.0],["1997-11-20",5.3037,5.3962,5.1958,5.2575,8124000.0],["1997-11-21",5.2729,5.3808,5.057,5.296,9267200.0],["1997-11-24",5.3037,5.3037,5.0262,5.0802,6014400.0],["1997-11-25",5.1341,5.3346,5.0725,5.2189,5048800.0],["1997-11-26",5.2729,5.3191,5.1187,5.1495,2074400.0],["1997-11-28",5.165,5.2266,5.1033,5.1804,1525600.0],["1997-12-01",5.2421,5.35,5.1341,5.2806,5520800.0],["1997-12-02",5.2575,5.296,5.1187,5.1341,4308800.0],["1997-12-03",5.1341,5.2575,5.0339,5.1958,5239200.0],["1997-12-04",5.2112,5.2729,5.1264,5.1341,2852800.0],["1997-12-05",5.057,5.1495,4.9954,5.057,6219200.0],["1997-12-08",5.0416,5.2652,5.0108,5.2421,8631200.0],["1997-12-09",5.2112,5.3037,5.1033,5.1341,8460800.0],["1997-12-10",5.1033,5.2498,4.9337,5.0108,11936000.0],["1997-12-11",4.9799,4.9799,4.7487,4.8181,12793600.0],["1997-12-12",4.5637,4.6253,4.132,4.3478,27641600.0],["1997-12-15",4.3787,4.4866,4.132,4.4712,16588000.0],["1997-12-16",4.4712,4.6408,4.2245,4.2784,13145600.0],["1997-12-17",4.3016,4.3941,4.1474,4.317,14448800.0],["1997-12-18",4.317,4.3632,4.2168,4.2707,8961600.0],["1997-12-19",4.3941,4.5945,4.2091,4.5483,27788000.0],["1997-12-22",4.5483,4.6408,4.4095,4.5868,17584000.0],["1997-12-23",4.5945,4.6562,4.3941,4.4789,6749600.0],["1997-12-24",4.502,4.6253,4.502,4.5714,2867200.0],["1997-12-26",4.5637,4.6562,4.5637,4.6562,871200.0],["1997-12-29",4.687,4.7718,4.6716,4.7333,5199200.0],["1997-12-30",4.7278,4.9823,4.7046,4.9592,8182400.0],["1997-12-31",4.9514,5.1674,4.8897,5.0903,13396000.0],["1998-01-02",5.044,5.044,4.8743,4.9977,6380800.0],["1998-01-05",4.9514,5.1365,4.9514,5.0671,8916800.0],["1998-01-06",5.044,5.3679,5.044,5.2368,12635200.0],["1998-01-07",5.2291,5.2445,5.1057,5.1597,18653600.0],["1998-01-08",5.1365,5.2754,5.1211,5.206,8851200.0],["1998-01-09",5.1828,5.206,5.0594,5.0903,6635200.0],["1998-01-12",4.9823,5.1674,4.9514,5.0286,8977600.0],["1998-01-13",5.0286,5.0594,4.8897,4.9669,9136000.0],["1998-01-14",4.9669,4.9669,4.7818,4.7972,6960800.0],["1998-01-15",4.7509,4.936,4.7201,4.8435,5855200.0],["1998-01-16",4.8512,4.8743,4.7586,4.8435,4971200.0],["1998-01-20",4.828,4.9206,4.828,4.8897,4168000.0],["1998-01-21",4.8126,4.9052,4.8126,4.8203,3800000.0],["1998-01-22",4.7818,4.8435,4.6892,4.7509,4307200.0],["1998-01-23",4.7355,4.7972,4.5658,4.7201,5460000.0],["1998-01-26",4.7201,4.7509,4.5658,4.6121,4466400.0],["1998-01-27",4.5735,4.6738,4.5735,4.6121,3863200.0],["1998-01-28",4.6275,4.7278,4.5928,4.6815,7122400.0],["1998-01-29",4.6738,4.7046,4.5658,4.6429,4272000.0],["1998-01-30",4.6892,4.7818,4.5812,4.7509,4761600.0],["1998-02-02",4.7972,4.8743,4.7201,4.7355,9976800.0],["1998-02-03",4.7201,4.7663,4.6738,4.7278,8202400.0],["1998-02-04",4.6892,4.8666,4.6506,4.8435,9240800.0],["1998-02-05",4.8666,4.9514,4.8589,4.8666,8191200.0],["1998-02-06",4.828,5.0131,4.8203,4.936,8656000.0],["1998-02-09",4.9823,5.0671,4.9746,5.0131,11158400.0],["1998-02-10",5.0054,5.0517,4.9514,4.9746,11175200.0],["1998-02-11",4.9514,5.044,4.936,4.9823,10981600.0],["1998-02-12",4.8743,5.1211,4.7663,5.0903,24822400.0],["1998-02-13",5.0594,5.5067,5.044,5.3602,24736800.0],["1998-02-17",5.4759,5.4759,5.2445,5.3448,9248000.0],["1998-02-18",5.3525,5.445,5.2831,5.4065,8688000.0],["1998-02-19",5.4142,5.4296,5.3679,5.4142,5407200.0],["1998-02-20",5.4296,5.5067,5.3679,5.3988,5774400.0],["1998-02-23",5.4605,5.4913,5.3833,5.4103,4862400.0],["1998-02-24",5.3988,5.4296,5.1211,5.152,13811200.0],["1998-02-25",5.1828,5.3525,5.1597,5.2754,6876800.0],["1998-02-26",5.3062,5.4296,5.2599,5.3756,4103200.0],["1998-02-27",5.3756,5.5222,5.3525,5.4528,6940800.0],["1998-03-02",5.4682,5.4913,5.3062,5.3216,5185600.0],["1998-03-03",5.3371,5.4528,5.3062,5.3833,4000000.0],["1998-03-04",5.3988,5.4913,5.3833,5.4142,2935200.0],["1998-03-05",5.2754,5.445,5.2445,5.3911,6260000.0],["1998-03-06",5.3988,5.5067,5.3988,5.4913,5942400.0],["1998-03-09",5.4296,5.6764,5.3833,5.3833,10834400.0],["1998-03-10",5.4759,5.553,5.445,5.5222,2523200.0],["1998-03-11",5.5376,5.5607,5.4913,5.526,2916000.0],["1998-03-12",5.5222,5.5222,5.3833,5.4759,3789600.0],["1998-03-13",5.4605,5.5222,5.3525,5.4142,5724000.0],["1998-03-16",5.3756,5.4913,5.3756,5.4836,4919200.0],["1998-03-17",5.4913,5.5145,5.3833,5.3833,2546400.0],["1998-03-18",5.3988,5.3988,5.2291,5.2599,4832800.0],["1998-03-19",5.2908,5.445,5.2599,5.4219,6726400.0],["1998-03-20",5.4142,5.4296,5.3371,5.3371,5312000.0],["1998-03-23",5.3216,5.4142,5.2445,5.3216,6828000.0],["1998-03-24",5.3062,5.4373,5.3062,5.4373,8208000.0],["1998-03-25",5.4605,5.5839,5.3679,5.4836,11906400.0],["1998-03-26",5.4759,6.1006,5.445,5.9232,48476800.0],["1998-03-27",5.769,5.7998,5.4605,5.6147,86673600.0],["1998-03-30",5.6918,5.7535,5.5839,5.5993,19652800.0],["1998-03-31",5.5993,5.6379,5.5222,5.5762,14004800.0],["1998-04-01",5.5707,5.6787,5.5321,5.6478,10943200.0],["1998-04-02",5.6324,5.8407,5.6324,5.7558,13932000.0],["1998-04-03",5.7867,5.8484,5.7558,5.8021,4947200.0],["1998-04-06",5.779,5.8176,5.6787,5.7018,10699200.0],["1998-04-07",5.6478,5.6787,5.4935,5.5244,11528800.0],["1998-04-08",5.5244,5.5475,5.4009,5.5475,5698400.0],["1998-04-09",5.5089,5.6092,5.5089,5.5938,4539200.0],["1998-04-13",5.6015,5.7944,5.5707,5.7867,9676000.0],["1998-04-14",5.7558,5.7867,5.6478,5.7635,5139200.0],["1998-04-15",5.779,5.9873,5.7327,5.9564,12397600.0],["1998-04-16",5.9719,6.0722,5.9101,5.9719,8708000.0],["1998-04-17",5.9256,6.0259,5.9256,6.0104,5599200.0],["1998-04-20",6.0182,6.2419,6.0027,6.1725,12816000.0],["1998-04-21",6.1802,6.1802,5.9719,6.0567,4027200.0],["1998-04-22",6.0953,6.2959,6.0799,6.2573,13420000.0],["1998-04-23",6.2573,6.2651,6.0953,6.1339,9706400.0],["1998-04-24",6.1416,6.3036,6.1416,6.2651,10488800.0],["1998-04-27",6.157,6.3808,6.1107,6.1879,14980800.0],["1998-04-28",6.2651,6.2959,5.995,6.0259,6315200.0],["1998-04-29",6.0645,6.3268,6.0645,6.2496,10520000.0],["1998-04-30",6.2805,6.4039,6.1725,6.1802,10392800.0],["1998-05-01",6.1802,6.2342,6.0953,6.2188,5008000.0],["1998-05-04",6.1725,6.2959,6.1262,6.157,4297600.0],["1998-05-05",6.0953,6.1648,5.941,6.0953,8641600.0],["1998-05-06",6.1107,6.157,6.0182,6.0799,5926400.0],["1998-05-07",6.0799,6.157,6.0027,6.1493,3712800.0],["1998-05-08",6.1416,6.3576,6.1416,6.2496,4276000.0],["1998-05-11",6.1879,6.1879,5.6864,5.833,35230400.0],["1998-05-12",5.8639,5.9564,5.6478,5.6787,16627200.0],["1998-05-13",5.6787,5.7173,5.5552,5.5938,13099200.0],["1998-05-14",5.5398,5.6864,5.5012,5.5861,5256000.0],["1998-05-15",5.6247,5.6324,5.5166,5.6015,5197600.0],["1998-05-18",5.5707,5.6941,5.5089,5.5475,3761600.0],["1998-05-19",5.6015,5.6555,5.5552,5.617,2452000.0],["1998-05-20",5.6787,5.6787,5.5089,5.5166,3211200.0],["1998-05-21",5.5089,5.5552,5.3315,5.4395,4468000.0],["1998-05-22",5.4472,5.5244,5.3392,5.3546,2334400.0],["1998-05-26",5.4318,5.4318,5.0769,5.1077,10364000.0],["1998-05-27",5.0151,5.154,4.938,5.1463,15058400.0],["1998-05-28",5.154,5.1849,5.0769,5.1694,9158400.0],["1998-05-29",5.1694,5.262,4.9303,4.9303,5938400.0],["1998-06-01",4.9303,5.0151,4.7991,4.8531,5425600.0],["1998-06-02",4.9071,5.0614,4.8763,5.0614,4083200.0],["1998-06-03",5.046,5.0769,4.8994,4.938,3502400.0],["1998-06-04",4.9688,5.0306,4.9148,5.0229,5073600.0],["1998-06-05",5.0074,5.0614,4.938,5.046,2612000.0],["1998-06-08",5.0614,5.1077,4.9843,4.9997,3369600.0],["1998-06-09",5.0151,5.4163,4.9997,5.3701,11635200.0],["1998-06-10",5.3083,5.4318,5.1849,5.1849,8192800.0],["1998-06-11",5.2003,5.2312,4.9843,5.0383,7749600.0],["1998-06-12",5.046,5.0769,4.9071,4.938,4565600.0],["1998-06-15",4.938,5.0614,4.8917,4.8917,6804000.0],["1998-06-16",4.9766,5.154,4.938,5.154,7596800.0],["1998-06-17",5.1772,5.2466,5.0923,5.1232,6452800.0],["1998-06-18",5.0923,5.1232,4.9534,5.0537,7408800.0],["1998-06-19",5.0537,5.0614,4.7374,4.8685,14300000.0],["1998-06-22",4.9225,5.0151,4.8763,4.9534,10323200.0],["1998-06-23",4.9997,5.154,4.9534,4.9997,6876800.0],["1998-06-24",5.0151,5.2157,4.938,5.1926,7634400.0],["1998-06-25",5.262,5.5244,5.2312,5.4781,11358400.0],["1998-06-26",5.4318,5.5707,5.1617,5.2389,18100800.0],["1998-06-29",5.3238,5.3701,5.2003,5.2775,6979200.0],["1998-06-30",5.262,5.262,5.1694,5.2389,11124000.0],["1998-07-01",5.2488,5.2951,5.0404,5.133,5217600.0],["1998-07-02",5.1022,5.1408,5.0173,5.1099,4730400.0],["1998-07-06",5.1099,5.1948,5.0018,5.0713,5441600.0],["1998-07-07",5.0636,5.0945,4.9401,5.0327,4391200.0],["1998-07-08",5.0173,5.1871,5.0018,5.1408,5527200.0],["1998-07-09",5.1099,5.1408,5.0095,5.0404,6646400.0],["1998-07-10",5.0173,5.0713,4.9401,4.9632,4236800.0],["1998-07-13",4.9555,4.9864,4.8629,4.9246,7338400.0],["1998-07-14",4.9246,4.9246,4.7857,4.8166,4532000.0],["1998-07-15",4.7934,4.9092,4.7934,4.8552,7216000.0],["1998-07-16",4.9555,5.025,4.8938,4.9169,5701600.0],["1998-07-17",4.9169,4.9401,4.8552,4.9324,9432000.0],["1998-07-20",4.9324,5.0095,4.9092,5.0018,5640000.0],["1998-07-21",4.9864,5.0404,4.8783,4.8938,4364800.0],["1998-07-22",4.8783,4.9324,4.7394,4.8783,7038400.0],["1998-07-23",4.8552,4.8938,4.7703,4.8011,8520800.0],["1998-07-24",4.8397,4.8397,4.6159,4.6776,6845600.0],["1998-07-27",4.6622,4.7085,4.5696,4.6776,5352800.0],["1998-07-28",4.6313,4.6661,4.5696,4.6622,4659200.0],["1998-07-29",4.6159,4.6313,4.4461,4.4538,7403200.0],["1998-07-30",4.3534,4.3998,4.2068,4.2299,15167200.0],["1998-07-31",4.2763,4.2763,3.9829,3.9907,14546400.0],["1998-08-03",4.0678,4.1064,3.8208,3.8286,12924000.0],["1998-08-04",3.9366,3.9675,3.6742,3.7359,11197600.0],["1998-08-05",3.7514,3.8131,3.6973,3.7745,7171200.0],["1998-08-06",3.7668,3.9057,3.7514,3.7668,8556800.0],["1998-08-07",3.8131,3.8131,3.7205,3.7359,12781600.0],["1998-08-10",3.7668,3.9829,3.7514,3.9752,12116800.0],["1998-08-11",3.7359,3.9057,3.7205,3.8054,8355200.0],["1998-08-12",3.211,3.4117,3.0335,3.3809,50637600.0],["1998-08-13",3.3654,3.4195,3.2265,3.4117,29881600.0],["1998-08-14",3.4581,3.4581,3.3114,3.3268,10616800.0],["1998-08-17",3.3346,3.3963,3.211,3.35,6435200.0],["1998-08-18",3.3654,3.3654,3.3191,3.3346,5304800.0],["1998-08-19",3.35,3.3654,3.1493,3.1879,5681600.0],["1998-08-20",3.1647,3.211,3.0721,3.103,4208000.0],["1998-08-21",3.103,3.1184,3.0567,3.0798,5464800.0],["1998-08-24",3.0953,3.1184,2.9718,3.0181,5346400.0],["1998-08-25",3.049,3.0567,3.0104,3.0335,7096800.0],["1998-08-26",3.1647,3.5275,3.1339,3.4117,29804800.0],["1998-08-27",3.2882,3.3809,3.2419,3.3191,8000000.0],["1998-08-28",3.3345,3.3654,3.2574,3.3577,6833600.0],["1998-08-31",3.3963,3.3963,3.1956,3.2419,6020000.0],["1998-09-01",3.1802,3.4117,3.1647,3.4117,7608800.0],["1998-09-02",3.3654,3.3963,3.0875,3.0875,5030400.0],["1998-09-03",3.0258,3.1184,2.9332,3.0644,8179200.0],["1998-09-04",3.0798,3.1802,2.9177,3.0181,6987200.0],["1998-09-08",3.1184,3.211,3.0335,3.1725,9205600.0],["1998-09-09",3.1879,3.5352,3.1647,3.4581,13612800.0],["1998-09-10",3.3268,3.5816,3.3037,3.3114,15108000.0],["1998-09-11",3.5507,3.5816,3.3654,3.4581,11820800.0],["1998-09-14",3.5044,3.5661,3.4581,3.5198,9260800.0],["1998-09-15",3.5275,3.8749,3.5044,3.7745,17231200.0],["1998-09-16",3.8131,3.9829,3.8054,3.9135,11728000.0],["1998-09-17",3.7977,3.9289,3.7822,3.7977,8712000.0],["1998-09-18",3.8749,3.9366,3.8363,3.9366,4696800.0],["1998-09-21",3.8346,3.9892,3.8191,3.9583,3555200.0],["1998-09-22",3.9815,4.0047,3.9583,3.9815,3613600.0],["1998-09-23",3.9892,4.1825,3.9892,4.1825,6118400.0],["1998-09-24",4.1438,4.2752,4.1129,4.1515,4549600.0],["1998-09-25",4.0665,4.2134,4.051,4.1361,3707200.0],["1998-09-28",4.2057,4.4144,4.1979,4.3139,6660800.0],["1998-09-29",4.3294,4.3603,4.2675,4.3294,7749600.0],["1998-09-30",4.2675,4.3216,4.2366,4.2907,10460800.0],["1998-10-01",4.2057,4.2675,4.0665,4.0665,28962400.0],["1998-10-02",4.082,4.252,4.0047,4.2057,13443200.0],["1998-10-05",4.1438,4.2057,3.9273,4.0201,19281600.0],["1998-10-06",4.082,4.082,3.8346,3.9583,9371200.0],["1998-10-07",3.9273,3.9815,3.7263,3.8268,9584000.0],["1998-10-08",3.7109,3.9119,3.7109,3.9119,9472800.0],["1998-10-09",3.9583,4.2095,3.9428,4.1438,5689600.0],["1998-10-12",4.2675,4.4453,4.2366,4.2675,7798400.0],["1998-10-13",4.1747,4.2984,4.0665,4.1593,15376000.0],["1998-10-14",4.1283,4.2675,3.9428,4.0047,7795200.0],["1998-10-15",3.9892,4.4685,3.9583,4.3989,12362400.0],["1998-10-16",4.5536,4.7159,4.3912,4.4685,9110400.0],["1998-10-19",4.484,4.8241,4.4067,4.7159,7673600.0],["1998-10-20",4.685,4.7004,4.2057,4.3371,6640800.0],["1998-10-21",4.3294,4.6463,4.1902,4.6309,6100800.0],["1998-10-22",4.6077,4.7778,4.4685,4.484,7208000.0],["1998-10-23",4.484,4.5458,4.3912,4.4067,1744000.0],["1998-10-26",4.4531,4.6541,4.4221,4.5613,3844000.0],["1998-10-27",4.5922,4.6231,4.4376,4.4994,4428000.0],["1998-10-28",4.4685,4.6077,4.4608,4.5265,2222400.0],["1998-10-29",4.5613,4.8551,4.4608,4.8396,11519200.0],["1998-10-30",4.886,4.9092,4.5845,4.5922,6818400.0],["1998-11-02",4.6695,4.8783,4.6541,4.7778,3400800.0],["1998-11-03",4.7623,4.9324,4.7623,4.8319,4791200.0],["1998-11-04",4.886,5.0174,4.8396,4.9942,8865600.0],["1998-11-05",4.9169,5.2107,4.9169,5.087,9995200.0],["1998-11-06",5.0406,5.4581,5.0251,5.3808,9488000.0],["1998-11-09",5.3498,5.5045,5.2262,5.3498,9734400.0],["1998-11-10",5.2571,5.4117,5.2262,5.2957,8610400.0],["1998-11-11",5.3421,5.5045,5.3421,5.4581,10937600.0],["1998-11-12",5.489,5.6823,5.4735,5.5045,14072000.0],["1998-11-13",5.5199,5.5818,5.4426,5.5354,3184800.0],["1998-11-16",5.5663,5.6127,5.4967,5.6127,3889600.0],["1998-11-17",5.5972,5.6591,5.4117,5.5818,5079200.0],["1998-11-18",5.574,5.6823,5.489,5.5509,4352800.0],["1998-11-19",5.5663,5.5818,5.4581,5.5199,4277600.0],["1998-11-20",5.5431,5.6127,5.5045,5.5972,2860000.0],["1998-11-23",5.5818,5.9374,5.5663,5.9374,7552800.0],["1998-11-24",5.8601,5.9219,5.69,5.7209,5600000.0],["1998-11-25",5.7132,5.8601,5.5045,5.8524,7522400.0],["1998-11-27",5.8137,5.8601,5.7519,5.7982,1480000.0],["1998-11-30",5.7519,5.7596,5.489,5.5354,5229600.0],["1998-12-01",5.4426,5.7209,5.4426,5.6823,6292000.0],["1998-12-02",5.6436,5.7673,5.4272,5.5663,7168800.0],["1998-12-03",5.5431,5.7209,5.5045,5.6823,6422400.0],["1998-12-04",5.69,5.6977,5.4426,5.5818,5173600.0],["1998-12-07",5.605,5.806,5.5972,5.7673,3934400.0],["1998-12-08",5.7209,5.7982,5.4735,5.5199,4730400.0],["1998-12-09",5.5663,5.574,5.4735,5.5509,3991200.0],["1998-12-10",5.5354,5.5586,5.4272,5.489,1824000.0],["1998-12-11",5.4813,5.5045,4.7314,5.0638,22278400.0],["1998-12-14",4.9942,5.1952,4.5458,4.6231,25610400.0],["1998-12-15",4.685,5.0561,4.5613,5.0251,16244000.0],["1998-12-16",5.0251,5.1411,4.6309,4.7178,10540000.0],["1998-12-17",5.4426,5.5663,5.2648,5.4272,24800800.0],["1998-12-18",5.4735,5.5354,5.288,5.5045,7824800.0],["1998-12-21",5.5045,5.5509,5.2416,5.2957,8358400.0],["1998-12-22",5.3189,5.6823,5.2957,5.6823,7474400.0],["1998-12-23",5.6807,5.9748,5.6188,5.8665,8971200.0],["1998-12-24",5.8974,5.8974,5.7581,5.7968,1768800.0],["1998-12-28",5.82,5.882,5.7272,5.82,3757600.0],["1998-12-29",5.7581,5.82,5.6498,5.8046,6092000.0],["1998-12-30",5.7891,5.8046,5.6498,5.6962,3753600.0],["1998-12-31",5.673,5.882,5.673,5.7891,3568800.0],["1999-01-04",5.7891,6.1915,5.7504,6.1838,12611200.0],["1999-01-05",6.0754,6.3154,5.851,6.0522,15236000.0],["1999-01-06",6.0754,6.0754,5.7349,5.8355,8953600.0],["1999-01-07",5.7581,6.0832,5.704,5.9594,5767200.0],["1999-01-08",6.0135,6.0677,5.9439,6.0445,5077600.0],["1999-01-11",6.0058,6.0832,6.0058,6.0677,3360000.0],["1999-01-12",6.0135,6.0754,6.0058,6.029,3996000.0],["1999-01-13",5.7736,6.0832,5.7117,6.0754,4131200.0],["1999-01-14",6.0522,6.207,5.8897,5.9052,8208800.0],["1999-01-15",5.9284,6.0909,5.9284,6.06,3761600.0],["1999-01-19",6.0522,6.2844,6.0213,6.238,8180800.0],["1999-01-20",6.2844,6.2844,6.0367,6.0832,5534400.0],["1999-01-21",6.0522,6.1219,5.9284,5.9903,6818400.0],["1999-01-22",5.9594,6.0677,5.9129,6.0058,6466400.0],["1999-01-25",6.0058,6.2689,5.9903,6.1915,7112800.0],["1999-01-26",6.1838,6.2534,6.0522,6.0522,5216800.0],["1999-01-27",6.0832,6.1219,5.9284,6.0832,7924800.0],["1999-01-28",6.0522,6.1993,5.7891,6.0677,5400800.0],["1999-01-29",6.0677,6.0754,5.8355,5.9129,3909600.0],["1999-02-01",5.8897,6.0058,5.882,5.9284,4028000.0],["1999-02-02",5.9129,5.9284,5.6807,5.6885,5542400.0],["1999-02-03",5.6343,6.0987,5.6033,5.8974,7928000.0],["1999-02-04",5.882,5.9748,5.6807,5.7194,8226400.0],["1999-02-05",5.7272,5.7581,5.5259,5.7039,7411200.0],["1999-02-08",5.7272,5.8587,5.6033,5.7426,6507200.0],["1999-02-09",5.7736,5.7736,5.3712,5.4099,11270400.0],["1999-02-10",5.3789,5.5259,5.3402,5.5027,9429600.0],["1999-02-11",5.5414,5.6033,5.5105,5.5801,7386400.0],["1999-02-12",5.5569,5.5724,5.3092,5.3944,4164000.0],["1999-02-16",5.4331,5.5414,5.1622,5.2318,5669600.0],["1999-02-17",5.1235,5.2396,4.9145,4.9223,6205600.0],["1999-02-18",5.0151,5.3402,4.9532,5.2318,6944000.0],["1999-02-19",5.2009,5.2938,5.139,5.2396,4113600.0],["1999-02-22",5.2551,5.4563,5.1854,5.4176,4177600.0],["1999-02-23",5.5027,5.5105,5.3092,5.4176,2572800.0],["1999-02-24",5.4176,5.5569,5.3479,5.3866,3181600.0],["1999-02-25",5.317,5.3402,5.139,5.3325,2319200.0],["1999-02-26",5.3557,5.3866,4.9068,4.9842,6217600.0],["1999-03-01",4.9997,5.0771,4.6669,4.9764,10431200.0],["1999-03-02",5.1854,5.2628,5.0229,5.0306,5349600.0],["1999-03-03",5.108,5.1235,4.8294,4.9764,2443200.0],["1999-03-04",5.139,5.6575,5.108,5.6498,19820800.0],["1999-03-05",5.7349,5.8046,5.5879,5.7194,12104000.0],["1999-03-08",5.7426,5.9594,5.6266,5.9516,5923200.0],["1999-03-09",5.9361,6.0135,5.851,5.882,8453600.0],["1999-03-10",5.8742,6.1141,5.8123,5.9439,7243200.0],["1999-03-11",6.0058,6.0213,5.8355,5.9748,4234400.0],["1999-03-12",5.882,5.9516,5.7736,5.9052,5337600.0],["1999-03-15",5.9052,6.0058,5.851,5.9748,2608800.0],["1999-03-16",5.9671,6.238,5.9594,6.2148,11964800.0],["1999-03-17",6.1606,6.1993,6.0522,6.0832,2792000.0],["1999-03-18",6.0213,6.1838,5.9594,6.1606,4305600.0],["1999-03-19",6.8184,6.8416,6.5398,6.6869,20636800.0],["1999-03-22",6.6869,6.6869,6.4237,6.4779,8760000.0],["1999-03-23",6.4779,6.4779,6.1993,6.2767,6619200.0],["1999-03-24",6.3308,6.7333,6.1761,6.6869,17846400.0],["1999-03-25",6.7952,6.9345,6.7565,6.9345,17896000.0],["1999-03-26",6.8726,7.1899,6.7797,7.0506,10300000.0],["1999-03-29",7.08,7.4131,7.0568,7.3124,8391200.0],["1999-03-30",7.2505,7.266,6.9716,6.9716,6049600.0],["1999-03-31",7.0181,7.2969,6.9716,7.0336,4623200.0],["1999-04-01",7.0413,7.1265,6.9406,6.9871,3301600.0],["1999-04-05",7.0181,7.0955,6.8786,6.8941,3615200.0],["1999-04-06",6.9329,7.1885,6.8864,6.8864,6086400.0],["1999-04-07",6.9716,7.0646,6.5688,6.6927,10157600.0],["1999-04-08",6.7547,6.7547,6.5533,6.6695,7443200.0],["1999-04-09",6.6308,7.0568,6.5765,6.9871,3753600.0],["1999-04-12",6.8167,7.1807,6.8167,6.9871,4007200.0],["1999-04-13",7.0646,7.1575,6.9639,7.0336,3653600.0],["1999-04-14",7.08,7.204,7.0568,7.0955,7338400.0],["1999-04-15",7.1265,7.142,6.8786,6.9871,3305600.0],["1999-04-16",7.1885,7.4209,7.0491,7.3667,8661600.0],["1999-04-19",7.3899,7.4674,7.0955,7.2969,9777600.0],["1999-04-20",7.3744,7.4519,7.204,7.2892,3962400.0],["1999-04-21",7.3124,7.4286,7.173,7.4054,3138400.0],["1999-04-22",7.4364,7.7307,7.4364,7.661,10244000.0],["1999-04-23",7.6997,8.0251,7.5216,7.8702,7548000.0],["1999-04-26",7.8237,8.0561,7.8082,7.9321,11050400.0],["1999-04-27",7.9631,8.118,7.9089,8.0561,8596000.0],["1999-04-28",8.0406,8.242,7.9631,8.0251,8924800.0],["1999-04-29",8.0251,8.0638,7.8392,7.8392,7620800.0],["1999-04-30",7.8857,7.9941,7.6068,7.8547,8200000.0],["1999-05-03",7.8624,8.149,7.8392,8.0096,6412800.0],["1999-05-04",8.0406,8.1335,7.8082,7.8082,3125600.0],["1999-05-05",7.8857,7.9011,7.6378,7.8392,4782400.0],["1999-05-06",7.7772,8.18,7.7617,8.0561,5260000.0],["1999-05-07",8.0716,8.4279,7.8702,8.4201,9484000.0],["1999-05-10",8.4201,9.28,8.3814,8.9779,13172000.0],["1999-05-11",8.9701,9.187,8.7068,8.9546,9380800.0],["1999-05-12",8.9546,9.2645,8.9236,9.1328,8890400.0],["1999-05-13",9.1405,9.1715,8.9856,9.1018,6715200.0],["1999-05-14",9.0243,9.156,8.9236,8.9624,9319200.0],["1999-05-17",8.8617,9.125,8.8617,9.125,4980800.0],["1999-05-18",9.1715,9.311,9.0786,9.2257,8110400.0],["1999-05-19",9.2335,9.7176,9.218,9.6518,9780800.0],["1999-05-20",9.7293,10.0468,9.7215,9.9461,11228000.0],["1999-05-21",10.0081,10.0391,9.7138,9.8222,6323200.0],["1999-05-24",9.7293,9.8454,9.3884,9.768,9307200.0],["1999-05-25",9.7602,9.8377,9.4194,9.4659,20623200.0],["1999-05-26",9.4814,9.4891,8.3969,9.1173,24132800.0],["1999-05-27",9.0631,9.311,9.0011,9.2335,13496800.0],["1999-05-28",9.249,9.4194,9.156,9.187,5826400.0],["1999-06-01",9.1638,9.2335,8.8462,8.9856,5622400.0],["1999-06-02",9.4194,9.4194,8.8617,9.3032,15565600.0],["1999-06-03",9.218,9.2335,9.0476,9.1096,4373600.0],["1999-06-04",9.125,9.187,8.9236,8.9934,4340000.0],["1999-06-07",9.0011,9.0166,8.3039,8.668,11028800.0],["1999-06-08",8.5828,8.6525,8.3349,8.4124,5417600.0],["1999-06-09",8.4589,8.8462,8.3349,8.8229,4496800.0],["1999-06-10",8.73,8.8617,8.6293,8.7068,3654400.0],["1999-06-11",8.6913,8.7532,8.3969,8.4124,3783200.0],["1999-06-14",8.4124,8.6758,8.3814,8.5673,2402400.0],["1999-06-15",8.6138,9.0863,8.5596,8.7842,5747200.0],["1999-06-16",8.8927,9.2335,8.8849,9.1715,5071200.0],["1999-06-17",9.125,9.218,9.0166,9.156,7026400.0],["1999-06-18",9.5433,10.2405,9.5278,10.2328,29459200.0],["1999-06-21",10.0546,10.5039,9.9307,10.2792,19841600.0],["1999-06-22",10.1902,10.9377,10.163,10.7363,13452000.0],["1999-06-23",10.5349,10.9144,10.5349,10.8912,11219200.0],["1999-06-24",10.8757,10.8757,10.287,10.4961,9212800.0],["1999-06-25",10.4884,10.8137,10.2328,10.3335,4140800.0],["1999-06-28",10.4109,10.7363,10.4032,10.6123,5960800.0],["1999-06-29",10.634,10.8588,10.603,10.851,3501600.0],["1999-06-30",10.851,10.913,10.1845,10.1884,10644000.0],["1999-07-01",10.262,10.665,10.0217,10.572,7425600.0],["1999-07-02",10.7425,10.9596,10.479,10.5488,6020000.0],["1999-07-06",10.541,10.665,10.386,10.541,5096800.0],["1999-07-07",10.4558,10.5643,10.076,10.5333,2712800.0],["1999-07-08",10.3628,10.665,10.2775,10.51,4436800.0],["1999-07-09",10.696,10.9751,10.6805,10.6883,6947200.0],["1999-07-12",10.7735,10.9131,10.417,10.8975,4828000.0],["1999-07-13",10.8123,11.0526,10.7193,10.8588,4836000.0],["1999-07-14",10.913,11.1766,10.913,11.1611,7978400.0],["1999-07-15",11.1688,11.3781,10.9906,11.1611,6679200.0],["1999-07-16",11.1223,11.2386,11.0061,11.1611,5057600.0],["1999-07-19",11.1301,11.6106,11.1301,11.3781,7548800.0],["1999-07-20",11.3316,11.4246,11.0371,11.0836,6203200.0],["1999-07-21",11.1611,11.3471,11.0371,11.1921,5028000.0],["1999-07-22",11.1766,11.1921,10.572,10.5875,6952800.0],["1999-07-23",10.665,10.9053,10.6185,10.7425,4752000.0],["1999-07-26",10.541,10.851,10.51,10.6263,7619200.0],["1999-07-27",10.6805,10.851,10.5643,10.8433,4739200.0],["1999-07-28",10.8433,10.8975,10.6185,10.7425,3938400.0],["1999-07-29",10.634,10.7968,10.51,10.51,9651200.0],["1999-07-30",10.5953,10.82,10.5953,10.634,3753600.0],["1999-08-02",10.5875,10.882,10.417,10.5875,3297600.0],["1999-08-03",10.696,10.7968,10.5565,10.7658,3716000.0],["1999-08-04",10.7735,10.8588,10.293,10.3395,4320000.0],["1999-08-05",10.293,10.8975,10.231,10.851,7951200.0],["1999-08-06",10.7658,10.9441,10.5875,10.8045,4503200.0],["1999-08-09",10.8821,10.9208,10.6263,10.8045,3851200.0],["1999-08-10",10.7115,10.8045,10.696,10.7503,7600000.0],["1999-08-11",10.789,10.82,10.6263,10.7968,22321600.0],["1999-08-12",10.7813,10.8433,10.4945,10.665,3567200.0],["1999-08-13",10.789,11.1301,10.789,11.0293,16993600.0],["1999-08-16",11.1766,11.4401,11.1301,11.4091,8788800.0],["1999-08-17",11.5176,11.9051,11.4711,11.8974,8701600.0],["1999-08-18",11.8199,12.0214,11.7734,11.8044,7116800.0],["1999-08-19",11.6881,11.9051,11.2231,11.8896,20215200.0],["1999-08-20",11.8974,12.2927,11.8974,12.2772,7283200.0],["1999-08-23",12.3702,13.0523,12.3237,13.0213,13044000.0],["1999-08-24",12.7539,13.0523,12.6027,12.781,6102400.0],["1999-08-25",12.8469,12.8507,12.3392,12.3934,9248000.0],["1999-08-26",12.3547,12.6802,12.1144,12.1377,5470400.0],["1999-08-27",12.2772,12.3779,12.0137,12.2617,6287200.0],["1999-08-30",12.3082,12.6105,12.0447,12.0679,4251200.0],["1999-08-31",12.0757,12.4322,11.7656,12.3547,5440000.0],["1999-09-01",12.533,12.5407,12.0292,12.1997,6166400.0],["1999-09-02",12.1377,12.4012,12.0447,12.2462,2830400.0],["1999-09-03",12.4942,13.0523,12.4477,13.0213,7052800.0],["1999-09-07",12.9282,13.1065,12.8042,12.9747,3740000.0],["1999-09-08",12.9282,12.9437,12.5485,12.6492,6497600.0],["1999-09-09",12.6492,12.8352,12.4167,12.8352,7180000.0],["1999-09-10",12.936,12.9747,12.6957,12.7965,3905600.0],["1999-09-13",12.6492,12.7267,12.2772,12.7035,4894400.0],["1999-09-14",12.5058,13.1143,12.4787,13.091,8622400.0],["1999-09-15",13.0213,13.3003,11.7889,11.8199,19216800.0],["1999-09-16",11.9982,12.4399,11.8276,12.1377,15154400.0],["1999-09-17",13.0213,13.3313,12.9282,13.0213,32128000.0],["1999-09-20",13.3235,13.6103,13.1763,13.4514,11098400.0],["1999-09-21",13.5173,13.5638,12.9592,13.1685,6748000.0],["1999-09-22",13.2383,13.5096,13.1763,13.2848,9153600.0],["1999-09-23",13.3933,13.8893,13.277,13.4088,11075200.0],["1999-09-24",13.3375,13.7407,13.2056,13.7174,8616000.0],["1999-09-27",13.7562,14.2292,13.7407,14.1206,9145600.0],["1999-09-28",14.0198,14.0586,13.508,13.7252,12134400.0],["1999-09-29",13.7252,14.1439,13.6166,13.6631,7503200.0],["1999-09-30",14.0974,14.1497,13.3219,14.0819,11580800.0],["1999-10-01",14.0664,14.1284,13.6942,14.0431,5868800.0],["1999-10-04",14.2447,14.6402,14.0508,14.6169,6692000.0],["1999-10-05",14.6557,15.1287,13.8647,14.2292,14446400.0],["1999-10-06",14.3455,14.5549,14.2525,14.4618,5610400.0],["1999-10-07",14.5161,14.5394,14.0431,14.3067,7252800.0],["1999-10-08",14.3378,14.3455,13.9578,14.2214,3543200.0],["1999-10-11",14.299,14.9736,14.268,14.8883,7292800.0],["1999-10-12",14.8651,15.1365,14.5781,14.6479,7396800.0],["1999-10-13",14.5161,14.803,14.268,14.5161,8777600.0],["1999-10-14",14.5316,14.7642,14.4541,14.6634,6943200.0],["1999-10-15",14.2641,14.8961,14.2137,14.5626,10833600.0],["1999-10-18",14.5316,14.6247,14.0974,14.5937,8832800.0],["1999-10-19",14.679,15.2528,14.6092,15.0046,8572800.0],["1999-10-20",15.1558,15.8111,15.1365,15.594,10516800.0],["1999-10-21",15.3846,15.9817,15.1365,15.8654,5240000.0],["1999-10-22",15.9507,16.2841,15.8499,15.9817,6364800.0],["1999-10-25",15.9429,16.067,15.5087,15.7258,5492800.0],["1999-10-26",15.749,16.036,15.5862,15.6095,4448000.0],["1999-10-27",15.7258,15.8499,15.2605,15.5552,4274400.0],["1999-10-28",15.8809,16.5012,15.7568,16.5012,8483600.0],["1999-10-29",16.9975,17.4317,16.8579,17.3542,8604800.0],["1999-11-01",17.5868,17.866,16.9665,17.013,7445200.0],["1999-11-02",17.1216,17.4938,16.7183,16.8889,5580800.0],["1999-11-03",17.1371,17.3077,16.7649,17.075,7248000.0],["1999-11-04",17.4317,17.6178,16.6563,17.0905,9234000.0],["1999-11-05",17.6799,17.866,17.2146,17.5403,6820800.0],["1999-11-08",17.3542,18.3312,17.3077,17.7109,6008000.0],["1999-11-09",18.1064,18.1141,17.3077,17.866,8079200.0],["1999-11-10",17.8505,18.3623,17.7419,18.1141,4449200.0],["1999-11-11",18.3468,18.3623,17.866,17.9745,3371200.0],["1999-11-12",18.2382,18.8275,17.6489,18.6414,3985200.0],["1999-11-15",18.843,19.6029,18.0986,18.3157,7449600.0],["1999-11-16",18.719,19.0136,18.4553,18.9981,4802000.0],["1999-11-17",19.2462,19.4944,18.4553,18.6104,8992400.0],["1999-11-18",18.9671,19.1687,18.3002,18.8896,9082400.0],["1999-11-19",18.9671,19.2307,18.6414,18.7655,5306800.0],["1999-11-22",18.6414,19.0446,18.5018,18.874,6298400.0],["1999-11-23",18.9206,18.9516,18.1762,18.5484,5994400.0],["1999-11-24",18.3623,18.7655,18.3623,18.6259,4105200.0],["1999-11-26",18.7345,18.7345,18.0172,18.3157,2009600.0],["1999-11-29",17.928,18.3778,17.6799,17.7574,6532800.0],["1999-11-30",17.6334,17.6334,16.9044,17.044,11107600.0],["1999-12-01",16.8424,16.982,16.4702,16.5167,9156000.0],["1999-12-02",16.5943,17.1681,16.4547,17.0285,11634000.0],["1999-12-03",17.6178,17.6334,16.4857,16.5477,8816400.0],["1999-12-06",16.5012,16.5322,15.6327,15.6637,14304400.0],["1999-12-07",15.5242,15.6327,14.8573,15.0434,13360000.0],["1999-12-08",14.9193,17.1836,14.9193,16.8114,14882400.0],["1999-12-09",17.2146,17.5868,15.6327,16.2531,7206800.0],["1999-12-10",16.6098,16.6253,15.0434,15.5397,9044800.0],["1999-12-13",15.6637,15.7568,14.8883,14.9348,12854400.0],["1999-12-14",15.1054,15.6017,14.8883,15.0434,8088000.0],["1999-12-15",15.3846,15.5552,14.8883,15.3536,11334000.0],["1999-12-16",16.0204,16.7145,15.4156,15.8188,30246400.0],["1999-12-17",17.6489,17.835,16.6873,16.7494,33308800.0],["1999-12-20",16.8424,16.8424,16.098,16.191,8723600.0],["1999-12-21",16.191,16.2221,15.3536,15.7258,10080400.0],["1999-12-22",15.8188,16.7338,15.5707,16.5943,9315200.0],["1999-12-23",17.1125,17.128,16.3367,16.6315,5443200.0],["1999-12-27",16.5229,16.8952,15.9178,16.073,4499600.0],["1999-12-28",16.073,16.6315,15.8868,16.4143,4936800.0],["1999-12-29",16.2592,16.5384,16.2126,16.3678,2794000.0],["1999-12-30",16.3212,16.8487,16.1506,16.3833,3032000.0],["1999-12-31",16.3988,16.7556,16.3833,16.6936,2882000.0],["2000-01-03",16.6936,16.7556,15.9489,16.2747,7384400.0],["2000-01-04",15.6386,16.3367,14.8784,14.9094,7813200.0],["2000-01-05",14.4595,15.5765,14.4595,15.2042,14927200.0],["2000-01-06",15.2507,15.5455,15.049,15.3283,10221200.0],["2000-01-07",15.2817,16.073,15.1111,16.073,8253200.0],["2000-01-10",16.2281,16.6936,15.7937,16.6936,10987200.0],["2000-01-11",16.678,16.6936,15.4834,15.5455,9616000.0],["2000-01-12",15.5765,15.7317,15.3283,15.4679,8051200.0],["2000-01-13",15.592,16.3833,15.5765,16.2902,5527200.0],["2000-01-14",16.5384,16.7246,16.2902,16.4608,5136800.0],["2000-01-18",16.1506,16.3522,15.8868,15.8868,5201600.0],["2000-01-19",15.817,15.9799,15.5145,15.6696,4559200.0],["2000-01-20",15.7937,16.042,15.2662,15.8403,4248800.0],["2000-01-21",16.0109,16.104,15.3903,15.6075,6900000.0],["2000-01-24",15.6619,15.7627,14.9249,15.0335,5895600.0],["2000-01-25",14.9327,15.7317,14.6146,15.6386,7566000.0],["2000-01-26",15.6696,15.9489,15.1266,15.1887,4466000.0],["2000-01-27",15.0956,15.8868,15.0956,15.561,5864400.0],["2000-01-28",15.1887,15.3593,14.0561,14.2888,5712000.0],["2000-01-31",14.1802,14.4285,13.2649,13.6682,16459200.0],["2000-02-01",13.8699,14.1182,13.6838,13.8699,6765600.0],["2000-02-02",13.8854,15.2973,13.8079,15.2197,13409600.0],["2000-02-03",15.8403,17.159,15.7317,17.1435,19747200.0],["2000-02-04",17.0581,18.4932,16.6315,18.3691,13516800.0],["2000-02-07",18.3071,19.2224,17.9347,19.1293,12919200.0],["2000-02-08",19.2535,20.8514,19.0518,20.7894,14297200.0],["2000-02-09",20.8204,21.7823,20.5722,21.7358,15321600.0],["2000-02-10",21.4875,22.6511,20.9135,22.6511,13175600.0],["2000-02-11",22.3408,22.6511,21.5651,22.4494,7216800.0],["2000-02-14",21.8754,22.3408,21.1152,22.2477,6994800.0],["2000-02-15",21.9452,22.8373,21.41,22.0616,7082400.0],["2000-02-16",21.8444,24.5129,21.7202,24.3732,10723600.0],["2000-02-17",24.5749,25.3506,23.8612,25.211,10482400.0],["2000-02-18",25.4747,25.4903,24.0784,24.3887,6311200.0],["2000-02-22",24.2801,24.7301,22.4494,24.3965,7825600.0],["2000-02-23",24.2026,26.0643,23.6906,24.7301,7614800.0],["2000-02-24",25.1024,26.4677,24.0784,26.4056,6901200.0],["2000-02-25",25.692,25.9247,24.3267,24.4508,4176000.0],["2000-02-28",24.2103,24.7301,23.582,24.2801,6549600.0],["2000-02-29",24.8231,25.5678,24.6059,25.3196,6718800.0],["2000-03-01",25.3739,25.3817,24.5129,24.9162,5105200.0],["2000-03-02",23.8923,23.8923,19.8585,20.0137,24963600.0],["2000-03-03",20.898,22.7714,20.4868,22.496,18611200.0],["2000-03-06",22.1547,22.2477,20.8514,21.3014,6946400.0],["2000-03-07",21.7978,21.8133,19.9981,20.1533,6066400.0],["2000-03-08",20.2464,20.2619,19.4862,19.6258,8405600.0],["2000-03-09",19.7654,20.1998,19.1138,19.3931,10022000.0],["2000-03-10",19.7344,21.2703,19.7189,20.6653,15000800.0],["2000-03-13",20.0447,21.0066,19.9826,20.386,6446400.0],["2000-03-14",21.7203,22.0616,19.8585,20.2153,12852800.0],["2000-03-15",20.6032,21.4565,19.8585,20.7428,9849600.0],["2000-03-16",20.9911,23.5199,19.362,23.4423,22378000.0],["2000-03-17",22.0926,22.6821,21.3324,21.7668,18887600.0],["2000-03-20",21.8909,22.3253,21.2548,21.7047,8595200.0],["2000-03-21",21.7358,22.8528,21.1307,22.7597,10534000.0],["2000-03-22",23.5277,25.3196,22.8218,25.3196,16744800.0],["2000-03-23",24.9689,27.2035,24.5809,26.4586,12223600.0],["2000-03-24",26.2259,27.3121,26.1638,26.8621,7835600.0],["2000-03-27",27.0328,28.476,26.8156,28.2122,6834400.0],["2000-03-28",27.9949,28.6467,27.3121,27.5915,6964400.0],["2000-03-29",27.5604,28.2122,26.7845,27.6536,5551200.0],["2000-03-30",27.188,28.8019,26.5673,26.6138,6503200.0],["2000-03-31",26.8776,28.5536,26.4897,27.638,7458000.0],["2000-04-03",28.0803,28.4295,25.5741,26.2104,10012400.0],["2000-04-04",26.9242,27.0639,21.9118,25.2637,20696400.0],["2000-04-05",25.0775,27.4363,24.3326,26.6138,9953200.0],["2000-04-06",27.157,28.4605,26.8466,28.4605,10676000.0],["2000-04-07",28.7864,31.0365,28.7088,31.0365,11309200.0],["2000-04-10",30.5012,30.9124,28.8019,29.0968,6682800.0],["2000-04-11",28.4915,30.2917,27.6536,29.6709,9586000.0],["2000-04-12",29.7951,30.0434,27.3121,27.8243,10696800.0],["2000-04-13",28.1385,29.2985,26.8156,28.1967,11635200.0],["2000-04-14",27.5294,27.5449,23.6343,24.2861,14822800.0],["2000-04-17",24.3637,28.1346,24.2551,28.1346,10586800.0],["2000-04-18",28.6933,30.1985,28.1346,29.0502,8886000.0],["2000-04-19",28.7398,29.1123,27.7156,27.9639,5971600.0],["2000-04-20",28.0105,28.4256,26.4431,27.9639,6578800.0],["2000-04-24",26.738,27.8087,24.0843,26.0086,9034800.0],["2000-04-25",26.5207,30.1675,25.8224,29.7951,14261600.0],["2000-04-26",29.4382,29.9813,27.8863,28.5226,10008800.0],["2000-04-27",26.8311,30.9124,26.5673,30.6486,11139200.0],["2000-04-28",30.99,31.7504,29.2985,30.0278,11328800.0],["2000-05-01",30.3382,32.5263,30.3227,32.4487,8049200.0],["2000-05-02",31.9366,31.9676,28.6157,28.6778,6946800.0],["2000-05-03",28.7398,29.702,25.8224,27.995,12529600.0],["2000-05-04",28.1812,28.4915,26.8776,28.2898,6709600.0],["2000-05-05",27.7467,29.9968,27.6536,29.7175,6605600.0],["2000-05-08",28.864,29.2364,27.0639,27.157,5495200.0],["2000-05-09",27.6846,29.2054,26.1638,27.8863,9874800.0],["2000-05-10",27.1259,28.2122,26.2569,26.3655,10190400.0],["2000-05-11",27.1415,27.3742,25.2327,26.9087,10963200.0],["2000-05-12",27.0483,28.1501,26.4431,26.8621,4381600.0],["2000-05-15",27.157,27.4673,26.3811,27.3121,5064800.0],["2000-05-16",27.9251,31.0055,27.9174,30.7572,11287200.0],["2000-05-17",29.5778,30.5089,28.926,29.8727,6428400.0],["2000-05-18",29.8106,30.8503,28.5536,28.5536,5727200.0],["2000-05-19",28.3053,29.1123,27.157,27.2035,8564000.0],["2000-05-22",27.3432,27.3432,25.5741,27.2346,11500400.0],["2000-05-23",27.1725,28.5536,26.6293,27.0483,10874800.0],["2000-05-24",26.6914,27.157,25.3879,26.35,13330400.0],["2000-05-25",26.769,27.9329,25.6982,25.9465,5880400.0],["2000-05-26",26.0397,26.4431,25.2327,25.5276,4354400.0],["2000-05-30",26.4742,28.9881,26.4742,28.9416,6782800.0],["2000-05-31",28.3674,29.5778,27.9329,27.9484,6144800.0],["2000-06-01",28.7631,29.7796,28.2743,29.4226,6863200.0],["2000-06-02",30.183,31.7504,30.183,31.0365,5660400.0],["2000-06-05",31.0365,32.7746,30.9745,31.9521,10037200.0],["2000-06-06",31.6107,31.6107,28.6778,28.7243,13826400.0],["2000-06-07",29.5468,29.7951,27.8708,28.3829,11221600.0],["2000-06-08",29.1743,30.1365,28.8485,29.3916,8131200.0],["2000-06-09",30.0278,30.2917,29.6709,29.9658,4936000.0],["2000-06-12",31.0055,31.0365,30.1054,30.1054,8233600.0],["2000-06-13",30.5787,31.6999,29.8571,31.5797,8335200.0],["2000-06-14",32.0064,32.4021,29.7951,30.2606,11954400.0],["2000-06-15",30.54,31.5176,29.733,30.9745,9943600.0],["2000-06-16",29.8261,29.9813,28.2743,29.8571,17876800.0],["2000-06-19",29.4769,31.9056,29.4692,31.6262,9478400.0],["2000-06-20",31.3469,32.7591,31.1607,32.5884,11540400.0],["2000-06-21",31.8745,32.5263,30.9745,31.9831,5958800.0],["2000-06-22",31.7892,32.0297,29.8882,30.0589,4679600.0],["2000-06-23",30.3227,30.6331,28.9261,29.2364,4730800.0],["2000-06-26",29.6321,31.5331,29.2364,30.9589,4722400.0],["2000-06-27",30.4236,30.7223,29.314,29.314,5097600.0],["2000-06-28",29.9037,31.2654,29.7058,30.99,5057200.0],["2000-06-29",30.7494,31.7814,30.4468,30.8503,4454400.0],["2000-06-30",31.2834,32.2845,30.9807,32.2845,5107200.0],["2000-07-03",32.0362,32.2379,31.4308,31.7568,1652800.0],["2000-07-05",31.2252,31.8189,30.7944,31.7102,5099200.0],["2000-07-06",31.9275,33.5262,31.167,33.5107,10177600.0],["2000-07-07",33.1847,34.5972,32.5639,34.116,7556400.0],["2000-07-10",33.759,34.1936,32.9053,33.6193,5060400.0],["2000-07-11",33.6348,35.2025,33.2779,34.3333,5798000.0],["2000-07-12",34.9154,35.0163,34.3954,34.8921,3848800.0],["2000-07-13",35.0163,35.5905,33.9453,34.2402,4286800.0],["2000-07-14",34.7058,34.7058,33.2779,33.8211,5538400.0],["2000-07-17",34.1781,34.1936,33.1537,33.5417,3456400.0],["2000-07-18",33.5572,33.5883,32.2845,32.5173,3682400.0],["2000-07-19",32.8355,33.7241,31.6947,32.269,4300800.0],["2000-07-20",32.9364,34.2091,32.4087,34.085,5474000.0],["2000-07-21",33.8211,34.3023,32.626,33.4486,7378400.0],["2000-07-24",33.0683,33.402,30.6392,31.0893,6861200.0],["2000-07-25",31.5472,31.8188,30.5461,31.5084,6166800.0],["2000-07-26",31.1592,31.4308,30.2978,30.7789,5663600.0],["2000-07-27",30.5539,31.8499,27.2556,28.1868,12136400.0],["2000-07-28",28.3188,29.0871,26.3864,27.6591,6603600.0],["2000-07-31",27.8376,28.6214,25.5793,28.4352,11458000.0],["2000-08-01",29.1802,29.3665,28.0627,28.4197,5923200.0],["2000-08-02",28.5749,29.5178,28.311,28.8853,5342000.0],["2000-08-03",27.3953,28.4352,26.821,28.2489,7311600.0],["2000-08-04",28.8387,29.6924,28.28,28.994,3659600.0],["2000-08-07",29.1336,30.3443,28.4352,30.3133,4090000.0],["2000-08-08",30.2046,30.5927,29.2268,30.1581,3934800.0],["2000-08-09",30.6082,30.7944,28.8077,28.8853,3711200.0],["2000-08-10",28.994,28.994,27.8298,28.0161,4460000.0],["2000-08-11",27.8764,29.1026,27.3487,28.699,3412800.0],["2000-08-14",28.994,30.2473,28.6214,30.2046,4078800.0],["2000-08-15",30.1736,30.6703,29.3044,29.8321,3042000.0],["2000-08-16",29.739,30.6547,28.0627,28.7922,3816400.0],["2000-08-17",28.699,31.0428,28.6835,31.0117,6036400.0],["2000-08-18",30.6237,30.8255,29.8942,30.4374,4222800.0],["2000-08-21",30.6935,30.7944,29.3044,29.77,2968800.0],["2000-08-22",29.9252,30.7944,29.8011,30.3598,2986400.0],["2000-08-23",29.8787,31.4774,29.7079,31.3066,3900400.0],["2000-08-24",31.3454,32.1758,30.3754,32.1603,5270400.0],["2000-08-25",32.0051,32.3155,31.458,32.0051,2720400.0],["2000-08-28",32.3776,33.1537,31.8654,32.3776,4372400.0],["2000-08-29",32.688,33.0916,32.4087,32.688,2580800.0],["2000-08-30",32.4397,32.5328,31.6171,32.1758,2578000.0],["2000-08-31",32.2845,33.1537,31.912,32.2845,3675600.0],["2000-09-01",33.014,33.8366,32.657,33.6038,4194800.0],["2000-09-05",33.7745,34.0229,33.0916,33.0916,2023600.0],["2000-09-06",33.045,33.2158,31.5084,31.6636,3550400.0],["2000-09-07",32.1603,34.0229,32.0672,34.0074,5596400.0],["2000-09-08",33.6814,34.2712,32.6725,33.2468,4988000.0],["2000-09-11",32.9674,32.983,31.167,31.6016,6669200.0],["2000-09-12",31.2911,32.0672,30.1736,30.4995,6545600.0],["2000-09-13",30.2512,31.912,30.2357,31.2756,8358000.0],["2000-09-14",31.5705,31.7257,30.7944,31.1359,6306000.0],["2000-09-15",32.5484,33.8366,32.2845,32.9364,20242400.0],["2000-09-18",33.3555,35.6371,33.2779,35.2646,15124400.0],["2000-09-19",35.6061,39.1294,35.2646,37.9653,19066800.0],["2000-09-20",37.2746,39.4554,36.4442,39.176,11589200.0],["2000-09-21",38.6483,39.5485,38.3378,38.9897,9903600.0],["2000-09-22",37.4376,38.1205,36.8167,37.1427,11998800.0],["2000-09-25",37.8567,38.2447,36.4442,36.6615,9363600.0],["2000-09-26",36.4753,37.7015,36.0407,37.5773,7230800.0],["2000-09-27",37.748,37.8722,36.258,36.8478,7342000.0],["2000-09-28",37.1024,40.2382,36.823,39.8657,12957600.0],["2000-09-29",38.7246,39.7997,38.158,38.5616,15857600.0],["2000-10-02",39.0817,41.4957,38.7479,40.4866,14673600.0],["2000-10-03",40.8592,42.2719,40.5798,40.5953,12944400.0],["2000-10-04",40.3702,40.9058,38.4995,39.2447,16005600.0],["2000-10-05",38.81,39.9898,36.4387,36.885,10928000.0],["2000-10-06",36.7608,38.3443,34.8514,36.6677,12732800.0],["2000-10-09",36.7919,37.8786,35.9381,37.18,6672800.0],["2000-10-10",36.1865,36.9161,34.8048,35.6897,9878400.0],["2000-10-11",34.7738,37.6302,34.7582,37.4284,14562000.0],["2000-10-12",37.5991,37.6302,32.1036,32.4917,14028800.0],["2000-10-13",32.5694,36.1399,32.2899,36.0467,10051600.0],["2000-10-16",35.9536,36.9782,35.1463,35.224,6971600.0],["2000-10-17",33.7802,33.7958,31.2809,33.0196,16645600.0],["2000-10-18",31.8553,34.0597,30.5357,32.0571,9762000.0],["2000-10-19",33.0972,34.277,32.5383,34.1683,7580800.0],["2000-10-20",33.7802,34.929,33.656,34.7893,6848000.0],["2000-10-23",34.5875,35.581,33.2835,34.9135,6264400.0],["2000-10-24",35.5189,36.1088,33.5319,33.5784,7648400.0],["2000-10-25",32.9885,35.9536,32.6004,33.5319,6066000.0],["2000-10-26",33.7958,36.0467,31.7932,35.9846,8159800.0],["2000-10-27",36.2175,37.506,34.9911,37.1645,8126600.0],["2000-10-30",37.0403,38.6237,34.5254,34.5875,6468200.0],["2000-10-31",35.0066,37.8242,34.4012,37.7854,8094400.0],["2000-11-01",37.3818,38.4374,36.5746,38.3754,7106400.0],["2000-11-02",38.9963,41.2318,38.9652,40.1451,7077200.0],["2000-11-03",40.9368,41.6043,39.6173,40.083,5569200.0],["2000-11-06",42.1321,43.3741,40.6729,41.3559,10552400.0],["2000-11-07",39.6483,41.2318,38.7479,40.8592,7816000.0],["2000-11-08",41.8605,41.9148,38.8721,39.8657,7387400.0],["2000-11-09",38.8411,41.5422,38.2201,41.3249,7166600.0],["2000-11-10",39.9899,40.8592,37.9096,38.4685,7806200.0],["2000-11-13",36.9471,38.3753,35.2705,35.7984,6598800.0],["2000-11-14",37.7544,40.735,37.2576,40.5487,6372200.0],["2000-11-15",39.8656,40.5797,39.0894,40.3314,4448800.0],["2000-11-16",39.6794,41.7596,39.3689,40.4866,5068000.0],["2000-11-17",39.1826,42.0701,39.0895,41.1076,7961200.0],["2000-11-20",39.1515,39.8036,37.0403,37.7544,6724600.0],["2000-11-21",37.5681,39.8346,36.5125,39.7415,8485600.0],["2000-11-22",39.0894,39.6794,35.8604,35.9225,7444200.0],["2000-11-24",37.0713,37.8786,36.3572,37.6923,2708600.0],["2000-11-27",36.0778,36.2641,33.9044,34.1839,11166800.0],["2000-11-28",33.9355,33.9976,32.0105,32.1813,12416400.0],["2000-11-29",30.9937,33.7181,30.9238,31.9484,9139800.0],["2000-11-30",31.1412,32.7867,30.9238,31.4827,9835000.0],["2000-12-01",32.7867,34.9601,31.7932,33.4387,7363000.0],["2000-12-04",33.5319,34.4633,32.1036,33.8113,6879200.0],["2000-12-05",35.0532,38.5306,34.0286,38.0959,9599600.0],["2000-12-06",36.5746,37.4439,32.4762,33.3766,16013400.0],["2000-12-07",32.7091,34.5875,30.9549,31.2964,11310000.0],["2000-12-08",33.1282,35.7363,32.8177,33.9665,9743800.0],["2000-12-11",34.7738,36.8928,34.4012,36.8229,6810200.0],["2000-12-12",36.3262,37.2266,34.8359,35.1153,3928000.0],["2000-12-13",35.7984,35.7984,32.5383,32.8798,5060400.0],["2000-12-14",29.0609,30.1787,28.0674,28.471,23094400.0],["2000-12-15",29.3093,31.5137,28.9988,31.017,21335000.0],["2000-12-18",31.5448,32.4452,31.048,31.5758,8495200.0],["2000-12-19",32.4762,34.277,31.7621,31.7932,9614600.0],["2000-12-20",30.2951,31.6069,28.1295,28.44,10588000.0],["2000-12-21",28.6884,30.7375,28.0674,29.7129,7399600.0],["2000-12-22",30.7996,32.7246,30.4891,32.6315,5164200.0],["2000-12-26",32.4762,33.1903,31.048,32.7557,3347600.0],["2000-12-27",33.4542,33.656,31.9174,32.5383,4227400.0],["2000-12-28",32.0105,32.5383,29.8371,30.6133,6041800.0],["2000-12-29",30.6444,30.7996,28.1295,28.9057,7619600.0],["2001-01-02",29.0053,29.0674,22.2353,23.2213,16813400.0],["2001-01-03",23.0738,29.8749,21.8937,28.7879,15257000.0],["2001-01-04",28.3221,29.1916,26.3346,26.7073,9609600.0],["2001-01-05",26.583,27.3284,24.844,25.5893,8422200.0],["2001-01-08",24.8129,25.5893,22.608,24.6266,8495600.0],["2001-01-09",24.6887,27.0178,24.5334,24.7508,6550600.0],["2001-01-10",24.3781,25.0613,22.6701,22.7322,14141800.0],["2001-01-11",22.4527,25.7135,22.4527,23.8813,11450800.0],["2001-01-12",24.844,26.1172,24.4402,25.0613,10660000.0],["2001-01-16",25.1545,26.1793,24.2539,25.2787,6434000.0],["2001-01-17",26.2414,27.2662,25.7135,26.583,9895400.0],["2001-01-18",26.6762,29.0053,25.8998,27.8252,12529400.0],["2001-01-19",29.2227,29.8127,28.4774,28.9432,10374400.0],["2001-01-22",28.6016,30.6202,28.5084,29.7817,10547200.0],["2001-01-23",29.6575,29.8127,28.7569,29.5333,6972000.0],["2001-01-24",29.937,30.0301,28.819,29.8749,8105600.0],["2001-01-25",29.6264,29.6885,27.701,28.3532,10328400.0],["2001-01-26",28.4463,29.3159,28.1358,28.85,5026800.0],["2001-01-29",28.9743,29.0674,26.5287,26.8315,10978400.0],["2001-01-30",26.8625,27.2662,25.3719,26.2104,13083800.0],["2001-01-31",23.5086,24.3471,21.0553,21.7074,38108400.0],["2001-02-01",22.0801,22.7012,21.9559,22.577,23636600.0],["2001-02-02",22.9807,23.0738,21.6142,21.6453,10865000.0],["2001-02-05",21.8316,22.608,21.6764,22.5459,8620800.0],["2001-02-06",22.049,22.6701,21.1484,21.8627,13664200.0],["2001-02-07",21.4124,21.7385,19.782,20.0304,16924200.0],["2001-02-08",20.3099,20.7602,17.7945,17.8566,24277000.0],["2001-02-09",18.1982,18.3845,17.515,17.5771,16247400.0],["2001-02-12",17.7324,18.8504,17.546,18.8193,8306800.0],["2001-02-13",18.9746,19.3162,18.4156,18.4777,10268800.0],["2001-02-14",18.3845,19.9994,17.8566,19.9062,9137600.0],["2001-02-15",20.372,20.5584,19.0056,19.3472,11728600.0],["2001-02-16",18.664,19.2541,17.8877,18.0429,15528800.0],["2001-02-20",17.8255,18.3457,16.9249,17.0181,11586000.0],["2001-02-21",16.8007,17.1423,14.9064,14.9374,22444400.0],["2001-02-22",15.248,15.7449,14.13,15.1238,32092800.0],["2001-02-23",15.4033,16.3349,14.689,16.2107,12996200.0],["2001-02-26",16.6455,16.6765,15.4654,15.7449,10706000.0],["2001-02-27",15.6517,16.1486,14.7977,15.1548,14330400.0],["2001-02-28",15.6206,15.7138,13.2139,14.4406,16653000.0],["2001-03-01",14.3474,14.72,13.4778,13.9437,11879600.0],["2001-03-02",13.571,14.4095,13.0431,13.7573,13925000.0],["2001-03-05",14.0058,14.3784,13.2915,13.4468,8714600.0],["2001-03-06",13.7573,14.2542,13.6021,14.1611,17270600.0],["2001-03-07",14.3319,14.6269,13.9126,14.2542,9144000.0],["2001-03-08",14.394,14.7822,13.4468,13.4778,9673400.0],["2001-03-09",13.3847,13.8505,12.2356,13.3847,15267200.0],["2001-03-12",12.8257,13.4157,12.7946,12.9189,6563600.0],["2001-03-13",13.2915,13.8195,12.6394,13.6021,7086600.0],["2001-03-14",12.8878,13.571,12.5773,12.981,6756400.0],["2001-03-15",13.54,13.8505,12.2046,12.422,9095600.0],["2001-03-16",13.6331,14.5958,13.54,14.2232,27958000.0],["2001-03-19",14.5027,15.9001,14.1611,15.7759,17031800.0],["2001-03-20",16.2107,16.956,15.6517,16.3038,16440400.0],["2001-03-21",16.366,17.2666,15.8691,16.1796,11570800.0],["2001-03-22",16.0929,17.9259,15.5647,17.8948,12184600.0],["2001-03-23",18.6715,18.8579,17.056,17.7395,9275000.0],["2001-03-26",18.2428,18.3919,16.2843,16.6968,8606200.0],["2001-03-27",16.7515,18.4366,16.677,18.193,10526800.0],["2001-03-28",17.5468,17.8451,16.7018,16.8857,12473800.0],["2001-03-29",16.4036,17.3281,15.9661,16.1898,8812400.0],["2001-03-30",16.4085,18.8293,16.334,17.3828,10839800.0],["2001-04-02",17.4574,17.6811,16.6322,16.9006,7787200.0],["2001-04-03",16.503,16.6571,14.9074,15.3498,13911600.0],["2001-04-04",15.0565,16.2644,14.6439,14.6737,10126600.0],["2001-04-05",15.5834,17.4474,15.5287,17.348,9681000.0],["2001-04-06",16.8012,17.1293,15.7872,16.9255,9332600.0],["2001-04-09",16.9951,17.8153,16.7118,17.8103,7271000.0],["2001-04-10",18.889,21.598,18.715,20.5591,24507800.0],["2001-04-11",20.2062,20.5045,19.6843,20.246,14356400.0],["2001-04-12",19.7091,20.5045,19.5004,20.41,8345800.0],["2001-04-16",20.1813,21.6974,19.386,20.2957,18172200.0],["2001-04-17",19.6147,20.4796,19.386,20.4547,9180400.0],["2001-04-18",20.9518,24.2574,20.8027,22.8357,17754200.0],["2001-04-19",22.4033,23.9591,22.284,23.8846,12404800.0],["2001-04-20",23.3676,23.9293,22.2293,22.8457,9952400.0],["2001-04-23",22.4033,22.4878,20.927,21.3644,6175400.0],["2001-04-24",21.5533,22.617,21.1457,21.2401,7051000.0],["2001-04-25",21.3495,22.4928,21.0015,22.2045,5446600.0],["2001-04-26",23.2086,23.8846,22.1945,22.2045,8301200.0],["2001-04-27",23.1091,23.2583,21.7123,22.6767,5407600.0],["2001-04-30",22.8656,23.7553,21.7223,22.3287,9343200.0],["2001-05-01",21.7024,21.946,20.0123,21.8963,14460200.0],["2001-05-02",21.9957,22.617,20.9816,21.2898,12565600.0],["2001-05-03",20.5045,20.9966,19.8682,20.1963,8180800.0],["2001-05-04",19.6942,21.3246,19.4109,20.5591,9488200.0],["2001-05-07",20.41,21.3992,20.2062,20.4697,5545000.0],["2001-05-08",21.0015,21.7471,20.1316,20.9071,6194000.0],["2001-05-09",20.405,21.2451,20.1316,20.6387,5112800.0],["2001-05-10",21.2749,21.3246,19.9129,20.0223,4206200.0],["2001-05-11",20.0024,20.3553,19.3562,19.8135,4183800.0],["2001-05-14",19.7091,20.2012,19.1623,19.4606,5371400.0],["2001-05-15",19.386,19.6594,18.9735,19.2816,7653800.0],["2001-05-16",18.9387,20.5591,18.7647,20.4249,10348000.0],["2001-05-17",20.5094,21.9907,20.5045,21.6726,8416400.0],["2001-05-18",21.1357,21.3743,20.927,21.1308,4414000.0],["2001-05-21",21.3793,22.6916,21.2501,22.6121,7026600.0],["2001-05-22",22.7711,23.7305,22.5176,23.0048,6346800.0],["2001-05-23",22.7711,22.8159,22.0007,22.105,4788600.0],["2001-05-24",22.12,22.7264,21.5483,22.5922,5319800.0],["2001-05-25",22.453,22.5773,21.6229,22.2194,2934000.0],["2001-05-29",21.9659,22.0205,20.1217,20.7182,5576400.0],["2001-05-30",20.1863,20.589,19.3065,19.9428,6748000.0],["2001-05-31",19.9527,21.1705,19.734,19.7688,7268200.0],["2001-06-01",19.9825,20.5392,18.8989,20.1714,7841600.0],["2001-06-04",20.2062,20.5542,19.4705,20.0471,5020400.0],["2001-06-05",20.0372,21.1507,19.908,20.7182,5132000.0],["2001-06-06",20.8325,20.9916,20.0074,20.3156,4680800.0],["2001-06-07",20.2161,21.4688,20.0322,21.2998,4609400.0],["2001-06-08",21.2004,21.2252,20.5442,20.8922,2752200.0],["2001-06-11",21.2501,21.9957,20.5542,21.0214,10909000.0],["2001-06-12",20.5442,20.9319,19.729,20.4697,8004000.0],["2001-06-13",20.5641,20.927,19.8881,19.9726,6742800.0],["2001-06-14",19.739,19.9825,18.7895,19.391,11826000.0],["2001-06-15",19.1822,20.8773,18.889,19.6644,19427000.0],["2001-06-18",19.5153,20.246,19.2667,20.1515,7543000.0],["2001-06-19",20.8822,21.7223,20.8773,21.2501,13882400.0],["2001-06-20",20.8773,22.7065,20.8524,22.5176,10851000.0],["2001-06-21",22.3784,23.0097,22.2243,22.5226,9827200.0],["2001-06-22",22.6683,22.7478,21.3805,21.6689,5599000.0],["2001-06-25",21.8677,22.1661,21.5048,22.1362,4447400.0],["2001-06-26",21.7285,22.4296,21.5794,22.2009,5644000.0],["2001-06-27",22.1512,22.544,21.8777,22.0517,6150200.0],["2001-06-28",22.3003,23.9312,22.2804,23.2997,9316400.0],["2001-06-29",23.5334,23.8666,23.1158,23.3694,9215200.0],["2001-07-02",23.3196,23.787,23.0362,23.3445,6476800.0],["2001-07-03",22.9219,22.9467,22.3749,22.5241,5517200.0],["2001-07-05",22.2705,23.0213,22.176,22.2059,4041000.0],["2001-07-06",21.9473,21.9622,21.1269,21.5595,8926400.0],["2001-07-09",21.3904,21.9771,21.3208,21.8678,9362600.0],["2001-07-10",22.0269,22.5837,21.3208,21.3556,9782200.0],["2001-07-11",21.1915,21.2313,20.3661,20.6048,9612400.0],["2001-07-12",21.5048,21.6291,21.2462,21.3506,9883400.0],["2001-07-13",21.3556,21.4451,19.7993,20.0728,18291800.0],["2001-07-16",20.1325,20.3065,19.1678,19.6054,10508800.0],["2001-07-17",19.4214,20.8833,19.3866,20.4706,9421600.0],["2001-07-18",20.2518,20.4706,19.8391,19.9137,6385600.0],["2001-07-19",20.3363,21.3308,20.2965,20.8236,7171600.0],["2001-07-20",20.4606,21.0026,20.033,20.2319,4848000.0],["2001-07-23",20.4109,20.933,20.038,20.1822,5834800.0],["2001-07-24",20.1822,20.6346,19.8142,19.8789,8158000.0],["2001-07-25",20.2468,21.107,20.1325,20.8683,9245000.0],["2001-07-26",20.6346,21.6092,20.0231,21.3805,6531200.0],["2001-07-27",21.3755,22.0666,21.2313,21.4103,4719000.0],["2001-07-30",20.0231,20.6098,18.8944,20.1573,22180000.0],["2001-07-31",19.9634,19.9634,18.6259,18.6408,11909000.0],["2001-08-01",18.8546,19.6651,18.8198,19.1977,11739800.0],["2001-08-02",19.4662,19.5109,18.3971,19.1678,7271400.0],["2001-08-03",18.9441,19.1181,18.4767,18.8645,5853200.0],["2001-08-06",18.6657,18.8198,18.1635,18.2778,5311000.0],["2001-08-07",18.1933,18.2977,16.9552,17.1143,13485200.0],["2001-08-08",17.0298,17.7707,16.7563,16.9353,8426000.0],["2001-08-09",16.6569,17.5917,16.6519,17.2884,8114000.0],["2001-08-10",17.179,17.2287,16.4331,16.9304,10730600.0],["2001-08-13",17.0596,17.8999,16.806,17.8253,6181600.0],["2001-08-14",17.895,17.8999,17.1541,17.1541,6751400.0],["2001-08-15",17.1491,17.4226,16.6519,16.6668,3944800.0],["2001-08-16",16.4132,17.0397,16.4083,17.0298,4075400.0],["2001-08-17",16.7116,16.8757,16.2094,16.2889,3214400.0],["2001-08-20",16.1994,17.358,15.9111,17.0199,5000800.0],["2001-08-21",17.1392,17.6762,16.632,16.632,7657800.0],["2001-08-22",16.9055,17.4475,15.9608,17.1939,6888600.0],["2001-08-23",17.164,17.711,17.1044,17.1541,5365400.0],["2001-08-24",17.4127,17.8502,17.179,17.7905,4831200.0],["2001-08-27",17.8502,18.248,17.2138,17.8403,7574200.0],["2001-08-28",17.9298,17.9894,16.7563,16.9353,5867000.0],["2001-08-29",16.8508,17.4276,16.4282,16.7513,5667200.0],["2001-08-30",16.3138,16.4232,15.5232,16.279,9635000.0],["2001-08-31",15.9608,17.0348,15.8862,16.7116,8971600.0],["2001-09-04",16.6072,17.0596,15.9111,15.9707,4885400.0],["2001-09-05",16.0055,16.5823,15.4138,16.0105,7284400.0],["2001-09-06",15.911,16.2392,15.1006,15.2796,9486000.0],["2001-09-07",14.8122,16.105,14.8122,15.9657,9572000.0],["2001-09-10",15.8464,16.6072,15.4387,16.3436,10441800.0],["2001-09-17",14.9862,16.1249,14.8122,15.0409,9278600.0],["2001-09-18",15.0857,15.4785,14.6929,14.9663,9046600.0],["2001-09-19",13.6885,14.4443,12.2316,12.9775,22127400.0],["2001-09-20",12.6045,13.1316,11.8587,12.9029,11141600.0],["2001-09-21",11.9741,13.2824,11.9293,12.4716,13191400.0],["2001-09-24",12.9342,12.9342,12.2477,12.581,13773600.0],["2001-09-25",12.591,12.7352,12.1631,12.4666,6509000.0],["2001-09-26",12.7103,12.7103,11.7403,11.8945,8144200.0],["2001-09-27",11.7104,11.7602,11.1931,11.3622,13840600.0],["2001-09-28",11.5164,12.0487,11.0438,11.9293,15199800.0],["2001-10-01",11.9144,12.1084,11.7353,11.9791,8148800.0],["2001-10-02",11.8845,12.4119,11.5711,12.1283,9519600.0],["2001-10-03",11.8149,14.2625,11.6657,13.8247,20025400.0],["2001-10-04",13.9988,15.3221,13.7799,14.2525,12103600.0],["2001-10-05",13.9341,14.9042,13.5312,14.3719,6360800.0],["2001-10-08",14.1779,15.0087,13.7799,14.8893,6339000.0],["2001-10-09",14.8992,15.0236,13.954,14.342,5030000.0],["2001-10-10",14.3271,14.9987,14.1281,14.5709,5302000.0],["2001-10-11",14.9639,16.2275,14.9241,15.8643,8728800.0],["2001-10-12",15.7499,16.118,15.1231,15.8245,8581400.0],["2001-10-15",15.4166,15.7648,15.2524,15.4166,6227400.0],["2001-10-16",15.6703,15.919,15.2474,15.4464,6363800.0],["2001-10-17",15.9588,15.9688,14.2625,14.3172,7573600.0],["2001-10-18",14.2426,14.9689,14.1132,14.5162,4903400.0],["2001-10-19",14.5162,15.1927,14.4565,14.9788,5384000.0],["2001-10-22",14.949,15.5409,14.9191,15.4365,4704400.0],["2001-10-23",15.5957,15.9688,14.9738,15.5559,6145200.0],["2001-10-24",15.7648,16.8642,15.5559,16.6901,7220600.0],["2001-10-25",16.2275,16.7747,15.6952,16.4314,13962800.0],["2001-10-26",16.3916,16.6155,16.1329,16.2573,6751200.0],["2001-10-29",16.1678,16.1827,15.0684,15.0932,8029800.0],["2001-10-30",14.9141,15.3569,14.2127,14.3022,9805200.0],["2001-10-31",12.0139,13.2476,12.0139,13.1332,46077600.0],["2001-11-01",13.1581,13.8247,13.0337,13.5013,13796200.0],["2001-11-02",13.5013,13.6804,13.0834,13.4068,10423400.0],["2001-11-05",13.6257,14.1132,13.5909,14.0535,5651200.0],["2001-11-06",13.8744,14.2426,13.5759,14.2177,7648800.0],["2001-11-07",14.1878,15.4813,14.0834,14.9539,10492200.0],["2001-11-08",15.1529,15.2872,14.342,14.4067,8698200.0],["2001-11-09",14.352,14.7102,14.0535,14.3221,6453400.0],["2001-11-12",14.3023,14.6157,13.2078,14.4266,5878400.0],["2001-11-13",14.7848,15.521,14.7102,15.2574,11205800.0],["2001-11-14",15.5061,15.8195,15.0485,15.5907,5430400.0],["2001-11-15",15.5459,16.3618,15.4713,15.8046,8547400.0],["2001-11-16",16.0981,16.2921,15.6703,15.8693,4456000.0],["2001-11-19",16.0185,16.8244,15.9737,16.7398,6707000.0],["2001-11-20",16.6851,17.0383,16.0135,16.0185,8401000.0],["2001-11-21",15.6952,16.1777,15.6952,16.0135,6012000.0],["2001-11-23",16.1429,16.6254,16.0732,16.4911,1115000.0],["2001-11-26",16.6155,17.3866,16.4215,17.3766,6900800.0],["2001-11-27",17.3119,17.4065,16.6652,17.0334,7570400.0],["2001-11-28",16.8194,16.8244,15.929,15.9489,6677800.0],["2001-11-29",16.0732,16.7398,16.0732,16.7249,5866800.0],["2001-11-30",16.4165,16.4165,15.8643,15.9588,6713600.0],["2001-12-03",15.8743,16.1578,15.5061,15.8991,7717000.0],["2001-12-04",15.9439,17.108,15.72,17.0781,7204000.0],["2001-12-05",17.2124,18.6551,17.1378,18.2273,9821400.0],["2001-12-06",18.2571,18.7049,17.9586,18.5407,5810800.0],["2001-12-07",18.1477,18.3765,17.7348,18.1527,5093200.0],["2001-12-10",17.8741,18.2124,17.6452,17.7696,4384400.0],["2001-12-11",17.7845,17.8094,16.7399,16.904,10672000.0],["2001-12-12",16.9189,16.9587,15.4216,15.8096,17519200.0],["2001-12-13",15.3171,15.5211,14.9241,15.2375,12668200.0],["2001-12-14",15.128,16.4065,15.1231,15.8345,19617000.0],["2001-12-17",15.7996,16.0882,15.3818,15.6902,8912400.0],["2001-12-18",15.7449,16.4961,15.72,16.4165,7607000.0],["2001-12-19",16.113,16.5309,15.7449,16.2275,6999600.0],["2001-12-20",16.2026,16.2921,15.1977,15.2574,5170200.0],["2001-12-21",15.2226,15.9141,15.0733,15.6454,5456600.0],["2001-12-24",15.5708,15.7399,15.3022,15.4066,1534000.0],["2001-12-26",15.5807,15.8942,15.2425,15.2574,3168600.0],["2001-12-27",15.2972,15.8643,15.2972,15.8345,3587600.0],["2001-12-28",15.9638,16.3319,15.8991,16.0434,4007000.0],["2001-12-31",16.0499,16.0698,15.4477,15.4527,3769200.0],["2002-01-02",15.4974,15.9254,15.0247,15.8458,6320600.0],["2002-01-03",15.8359,16.6968,15.4278,16.4629,6766600.0],["2002-01-04",17.9709,18.3839,17.4782,17.8664,16557800.0],["2002-01-07",18.2894,18.5382,17.8066,17.9958,7604000.0],["2002-01-08",18.0057,18.4785,17.6374,18.2346,5666800.0],["2002-01-09",18.4934,19.5087,18.3242,18.7273,11211000.0],["2002-01-10",18.6875,18.8866,17.9609,18.1401,7936400.0],["2002-01-11",18.1451,18.5084,17.6673,17.9311,6613200.0],["2002-01-14",17.7818,17.9659,17.3687,17.7171,6059000.0],["2002-01-15",17.6673,18.364,17.6673,18.0505,7610000.0],["2002-01-16",17.8116,18.0505,17.4433,17.4682,7568400.0],["2002-01-17",17.6474,18.0654,17.6175,17.8912,7506000.0],["2002-01-18",17.3936,17.6971,17.0253,17.2094,6183600.0],["2002-01-22",17.304,17.3189,16.7715,16.9407,5932000.0],["2002-01-23",17.0203,17.4981,16.8511,17.2592,4872800.0],["2002-01-24",17.4185,17.9908,17.3289,17.8365,5718800.0],["2002-01-25",17.6623,17.6922,16.871,16.9656,6945800.0],["2002-01-28",17.2841,17.6125,17.1945,17.5031,7497600.0],["2002-01-29",17.8912,18.0804,17.2194,17.4931,9107000.0],["2002-01-30",17.508,17.5678,16.5426,16.9855,8094200.0],["2002-01-31",17.0751,17.1447,16.6769,16.7715,6263600.0],["2002-02-01",17.4682,18.5631,17.4185,17.8813,14064600.0],["2002-02-04",17.8664,18.0505,17.1398,17.3637,5966400.0],["2002-02-05",17.2542,17.9659,17.2144,17.2741,7168800.0],["2002-02-06",17.4732,17.5926,16.7516,16.8909,5288800.0],["2002-02-07",16.9208,17.3886,16.4331,16.8213,6868600.0],["2002-02-08",16.9457,17.8315,16.9208,17.8166,4220600.0],["2002-02-11",17.722,18.2147,17.4533,18.165,5572800.0],["2002-02-12",17.9062,18.364,17.7071,18.0405,4280000.0],["2002-02-13",18.0405,18.7124,17.9908,18.6427,6425600.0],["2002-02-14",18.6527,18.787,18.165,18.4188,5822400.0],["2002-02-15",18.379,18.5133,17.732,17.7618,6719200.0],["2002-02-19",17.6972,18.1152,16.9855,17.1995,7398200.0],["2002-02-20",17.4334,17.6225,16.8611,17.3886,6567400.0],["2002-02-21",17.3438,17.6424,16.8611,16.8611,4972600.0],["2002-02-22",16.9307,17.8166,16.7018,17.4832,7550600.0],["2002-02-25",17.4931,18.165,17.4632,18.0605,5696400.0],["2002-02-26",18.1451,18.5681,17.6723,18.4287,5648200.0],["2002-02-27",18.5283,19.1255,18.2346,18.5581,8060600.0],["2002-02-28",18.4636,18.6328,18.0953,18.1052,5443600.0],["2002-03-01",18.3391,19.1852,18.2595,19.1802,5847800.0],["2002-03-04",19.1852,20.4045,19.0359,20.3846,11305600.0],["2002-03-05",20.2801,20.2801,19.4838,19.8968,6674600.0],["2002-03-06",19.6381,20.076,19.3196,20.076,6983600.0],["2002-03-07",20.071,20.1556,19.2051,19.3096,8463800.0],["2002-03-08",19.6829,20.3995,19.2698,19.434,8101400.0],["2002-03-11",19.5634,20.2801,19.3843,20.076,7774400.0],["2002-03-12",19.3594,19.4838,18.6377,18.9712,9651400.0],["2002-03-13",18.8219,19.4091,18.5681,18.6776,5694200.0],["2002-03-14",18.593,18.8766,18.1202,18.2097,7182800.0],["2002-03-15",18.9115,19.5734,18.7024,19.4987,13468200.0],["2002-03-18",19.4589,19.7824,19.0608,19.2499,8115000.0],["2002-03-19",19.2101,19.8819,19.1155,19.6281,4861200.0],["2002-03-20",19.5634,19.7326,19.1603,19.1653,3919000.0],["2002-03-21",19.2713,19.58,18.8681,19.4705,3734400.0],["2002-03-22",19.4157,19.9086,18.9876,19.7891,5342000.0],["2002-03-25",19.6148,19.8886,18.9427,18.9427,4975600.0],["2002-03-26",19.0224,19.7492,18.9975,19.2713,4279200.0],["2002-03-27",19.2564,19.5153,18.7984,19.341,3745400.0],["2002-03-28",19.9434,20.5956,19.9135,20.0579,9659800.0],["2002-04-01",19.8339,20.4064,19.5103,20.2222,5711400.0],["2002-04-02",19.7044,19.7044,19.0025,19.2663,9138800.0],["2002-04-03",19.5153,19.6547,19.117,19.2514,6514000.0],["2002-04-04",19.0025,19.4157,18.7237,19.0722,6598400.0],["2002-04-05",19.1021,19.5352,18.8531,18.8531,4972200.0],["2002-04-08",18.7884,19.4008,18.4499,19.346,6066400.0],["2002-04-09",19.4406,19.814,18.7337,18.7386,6188000.0],["2002-04-10",18.873,19.3908,18.5046,18.9179,8460800.0],["2002-04-11",18.878,19.1369,18.0616,18.1064,5492200.0],["2002-04-12",18.43,19.7891,18.425,19.4356,8763200.0],["2002-04-15",19.6148,20.0081,19.3908,19.6049,7525000.0],["2002-04-16",19.8687,20.1624,19.7741,19.9733,5715600.0],["2002-04-17",19.9583,20.0679,19.4705,19.6596,7777800.0],["2002-04-18",19.7144,19.8637,19.1469,19.6646,4730400.0],["2002-04-19",19.8189,19.8787,19.4057,19.57,3385800.0],["2002-04-22",19.5202,19.5252,18.9676,19.3062,3070400.0],["2002-04-23",19.2614,19.356,18.2856,18.4499,6779200.0],["2002-04-24",18.8432,19.2066,18.2109,18.3055,9626000.0],["2002-04-25",18.1213,19.0373,17.9421,18.873,8642800.0],["2002-04-26",18.9029,19.4157,18.8531,18.9228,8826800.0],["2002-04-29",18.9427,19.0921,18.196,18.5295,7898400.0],["2002-04-30",18.6839,20.1624,18.6192,19.8936,13450200.0],["2002-05-01",20.0131,20.1525,18.9776,19.9733,13949000.0],["2002-05-02",19.7094,20.1525,18.8233,18.8432,7719400.0],["2002-05-03",18.9925,19.1966,18.3105,18.6689,8884800.0],["2002-05-06",18.7237,19.1867,18.0466,18.0466,4638000.0],["2002-05-07",18.3354,18.6142,17.4492,18.0964,8918200.0],["2002-05-08",18.6689,20.6304,18.6192,20.6155,12146600.0],["2002-05-09",20.0579,20.7897,19.6746,19.8339,11683600.0],["2002-05-10",19.8538,20.0629,19.1319,19.2912,6905800.0],["2002-05-13",19.3161,20.4114,18.9178,20.2819,7018600.0],["2002-05-14",20.73,21.4568,20.7001,21.3971,10529800.0],["2002-05-15",21.3075,21.5664,20.8096,20.9341,10814200.0],["2002-05-16",20.7598,20.8843,20.4363,20.7598,6710400.0],["2002-05-17",20.949,21.0685,19.8389,20.4612,10014800.0],["2002-05-20",20.3367,20.3367,19.1319,19.4456,9919000.0],["2002-05-21",19.5899,19.7841,18.0217,18.4947,12248800.0],["2002-05-22",18.1512,18.6739,17.7031,18.3901,10477200.0],["2002-05-23",18.4947,18.6142,17.8724,18.4748,8259200.0],["2002-05-24",18.2707,18.9925,18.2408,18.7536,7631600.0],["2002-05-28",19.0672,19.0672,17.9272,18.2557,5233000.0],["2002-05-29",18.2308,18.2707,17.8176,17.8475,6892200.0],["2002-05-30",17.7927,18.5146,17.7479,18.186,8701000.0],["2002-05-31",18.4698,18.7237,17.9222,17.972,5854000.0],["2002-06-03",17.9271,18.2458,17.4592,17.5737,6617800.0],["2002-06-04",17.6185,18.1313,17.4741,17.8425,7472000.0],["2002-06-05",17.9222,18.2657,17.5538,18.1064,7323200.0],["2002-06-06",18.0217,18.1014,17.4243,17.5239,7814600.0],["2002-06-07",17.3297,18.0865,17.1953,17.8624,9794600.0],["2002-06-10",17.9919,19.4306,17.8823,18.7137,12626400.0],["2002-06-11",18.9726,19.3311,18.415,18.4549,8904200.0],["2002-06-12",18.196,18.7187,17.7878,18.5743,8952600.0],["2002-06-13",18.5644,18.6142,17.972,18.0168,11448400.0],["2002-06-14",16.2494,16.2494,15.4629,15.6172,34727400.0],["2002-06-17",15.7566,15.7715,14.7609,14.8007,19467400.0],["2002-06-18",14.8007,15.423,14.7758,14.98,14654600.0],["2002-06-19",14.9451,14.9949,13.4815,13.4815,23265000.0],["2002-06-20",13.6159,14.0888,13.5113,13.8399,12111800.0],["2002-06-21",13.4479,13.7019,13.0246,13.159,16155200.0],["2002-06-24",12.9947,14.1701,12.9797,13.5226,8902800.0],["2002-06-25",13.8713,14.5686,13.6023,13.687,11727400.0],["2002-06-26",13.1292,13.936,12.9997,13.7468,12236600.0],["2002-06-27",14.2697,14.3544,13.2288,13.8912,10646600.0],["2002-06-28",13.6222,14.5238,13.6173,14.195,8687600.0],["2002-07-01",14.2498,14.3694,13.3483,13.4479,7553800.0],["2002-07-02",13.3533,13.5226,12.6809,13.1541,9162400.0],["2002-07-03",13.0893,13.5226,12.7456,13.4678,5855600.0],["2002-07-05",13.6721,14.3444,13.6671,14.2598,4404200.0],["2002-07-08",14.0904,14.4341,13.6721,13.7717,5032800.0],["2002-07-09",13.692,13.931,13.4479,13.5575,5566400.0],["2002-07-10",13.6521,14.0755,13.169,13.2337,7886400.0],["2002-07-11",12.3073,12.9598,11.8342,12.8303,15291600.0],["2002-07-12",12.9997,13.3184,12.5165,12.7307,10542600.0],["2002-07-15",12.5464,13.2985,12.2476,13.1939,10187400.0],["2002-07-16",13.1142,13.946,12.9698,13.2337,8424400.0],["2002-07-17",13.6222,13.8464,13.1989,13.3882,7836400.0],["2002-07-18",13.3184,13.5077,12.8403,12.8851,5890400.0],["2002-07-19",12.7506,12.8751,12.0981,12.148,8239000.0],["2002-07-22",12.2077,12.5315,11.6997,12.2276,8876000.0],["2002-07-23",12.1579,12.5663,11.7445,11.9039,7278800.0],["2002-07-24",11.7047,12.8353,11.6549,12.7805,10469800.0],["2002-07-25",12.5016,12.7008,11.4706,11.6698,9611000.0],["2002-07-26",11.7047,12.3322,11.5054,12.1978,6008200.0],["2002-07-29",12.3522,12.8652,12.1978,12.7556,5878200.0],["2002-07-30",12.5763,12.7008,12.1081,12.4219,7385000.0],["2002-07-31",12.2326,12.3273,11.8142,11.9338,8831600.0],["2002-08-01",9.1346,9.1446,8.3427,8.3825,47625000.0],["2002-08-02",8.5718,8.791,8.3825,8.6913,16076800.0],["2002-08-05",8.8258,8.9155,8.2132,8.3178,8884000.0],["2002-08-06",8.4971,8.7162,8.4174,8.6615,9637600.0],["2002-08-07",8.771,8.8806,8.253,8.776,8754800.0],["2002-08-08",8.6565,8.9304,8.4921,8.8507,6717600.0],["2002-08-09",8.791,8.9902,8.5917,8.8208,4874800.0],["2002-08-12",8.7411,9.1197,8.7162,9.0151,5397400.0],["2002-08-13",8.9802,9.4634,8.8208,8.9005,8508400.0],["2002-08-14",8.8159,9.6825,8.8109,9.5978,6437800.0],["2002-08-15",9.6377,10.0561,9.4733,9.9315,6561000.0],["2002-08-16",9.812,10.1856,9.6725,10.0312,4739200.0],["2002-08-19",10.0062,10.4545,9.8568,10.3997,3842000.0],["2002-08-20",10.3101,10.5193,9.9365,10.0511,5373600.0],["2002-08-21",10.061,10.325,9.7672,10.1308,8563400.0],["2002-08-22",10.0361,10.3997,10.0162,10.3449,4054800.0],["2002-08-23",10.2204,10.3499,10.1108,10.2005,3811000.0],["2002-08-26",10.1856,10.4695,10.1806,10.3997,4037400.0],["2002-08-27",10.4495,10.584,10.2852,10.3748,5328000.0],["2002-08-28",10.2354,10.2603,9.8618,9.9515,5698600.0],["2002-08-29",9.807,10.2901,9.7174,10.1208,5228800.0],["2002-08-30",10.076,10.2652,9.9564,10.0112,3853000.0],["2002-09-03",9.7771,9.9166,9.045,9.1745,9882400.0],["2002-09-04",9.2492,9.6028,9.2193,9.5032,5170800.0],["2002-09-05",9.3687,9.4185,9.0699,9.1296,4597400.0],["2002-09-06",9.3438,9.6825,9.3388,9.5928,4428800.0],["2002-09-09",9.4335,9.8269,9.2591,9.6875,4765800.0],["2002-09-10",9.7223,9.7273,9.05,9.6078,7210800.0],["2002-09-11",9.812,10.0859,9.4683,9.553,5158600.0],["2002-09-12",9.309,9.5331,9.1396,9.1894,10346400.0],["2002-09-13",10.2354,10.3748,9.9614,10.3449,21271800.0],["2002-09-16",10.3599,10.4645,9.9714,10.061,7771800.0],["2002-09-17",10.2354,10.3001,9.8718,9.9415,6211400.0],["2002-09-18",9.9017,10.1607,9.7223,9.9266,6145600.0],["2002-09-19",9.802,9.9266,9.6626,9.7771,5185200.0],["2002-09-20",9.8135,9.968,9.5942,9.7437,8213600.0],["2002-09-23",9.6291,9.7388,9.3052,9.4198,5789400.0],["2002-09-24",9.3699,9.8036,9.2453,9.7587,5158000.0],["2002-09-25",9.4198,10.0478,9.4198,9.8833,5702200.0],["2002-09-26",9.8883,10.1624,9.5195,9.8584,4962800.0],["2002-09-27",9.7936,10.1076,9.654,9.8384,4641400.0],["2002-09-30",9.6191,9.7687,9.4198,9.5195,5108200.0],["2002-10-01",9.5244,9.7587,9.2105,9.679,8721800.0],["2002-10-02",9.6441,10.1823,9.5444,9.968,8007800.0],["2002-10-03",9.9381,10.8951,9.8933,10.4465,10205200.0],["2002-10-04",10.4664,10.6459,9.9929,10.1275,9026800.0],["2002-10-07",10.0378,10.2222,9.8933,9.973,5549200.0],["2002-10-08",10.0777,10.1026,9.8683,9.9531,7522600.0],["2002-10-09",9.7786,9.8933,8.8267,9.056,23236400.0],["2002-10-10",9.1158,10.2172,8.8815,10.1873,10187600.0],["2002-10-11",10.2372,11.0645,10.1674,10.9549,9142600.0],["2002-10-14",10.4913,11.3386,10.4913,11.2639,5269600.0],["2002-10-15",11.8669,12.0414,11.2389,11.5081,10951000.0],["2002-10-16",11.0844,11.4533,10.8901,11.0595,7465000.0],["2002-10-17",11.6127,11.8968,11.2489,11.4283,6026800.0],["2002-10-18",11.3885,12.0713,11.0396,11.8669,5683600.0],["2002-10-21",11.7573,12.5996,11.4234,12.4152,7446800.0],["2002-10-22",12.1111,12.171,11.6526,11.9716,5515200.0],["2002-10-23",11.9965,12.4451,11.9367,12.2856,6114000.0],["2002-10-24",12.2856,12.779,11.9915,12.2806,6280000.0],["2002-10-25",12.1012,12.1111,11.4582,11.837,9105800.0],["2002-10-28",12.5099,12.5647,11.4782,11.7025,9177800.0],["2002-10-29",11.8121,11.9367,11.0147,11.3087,7601800.0],["2002-10-30",11.3685,11.9367,11.1941,11.7872,6005400.0],["2002-10-31",11.7623,12.0763,11.6377,11.7822,5495800.0],["2002-11-01",11.7274,12.2357,11.4981,12.1959,5516600.0],["2002-11-04",12.5099,14.1795,12.2158,13.6462,17288000.0],["2002-11-05",12.9534,13.0083,12.4849,12.8687,12579000.0],["2002-11-06",12.9435,13.2226,12.5597,12.9983,8589000.0],["2002-11-07",12.7092,13.0581,12.5697,12.7491,5735000.0],["2002-11-08",12.794,13.0581,12.7142,12.8139,4480200.0],["2002-11-11",12.7591,12.8737,12.2906,12.3055,4135400.0],["2002-11-12",12.3404,13.6064,12.3354,13.1927,7756600.0],["2002-11-13",13.0332,13.6064,12.779,13.5216,6797800.0],["2002-11-14",13.6462,14.015,13.5416,13.9851,5731800.0],["2002-11-15",13.9253,14.5085,13.5864,14.4287,5719200.0],["2002-11-18",14.2543,14.329,13.6313,13.8556,8582400.0],["2002-11-19",13.6313,13.8306,13.4818,13.6512,7173400.0],["2002-11-20",13.706,14.2842,13.5017,14.1546,6316800.0],["2002-11-21",14.2543,15.1913,14.1546,15.0517,7459400.0],["2002-11-22",14.4038,14.9819,14.2792,14.8573,5613800.0],["2002-11-25",14.8573,15.2112,14.6081,15.0916,4658200.0],["2002-11-26",14.9022,15.0766,14.2144,14.3888,8381400.0],["2002-11-27",14.5782,15.1863,14.5533,14.9421,5578400.0],["2002-11-29",15.0517,15.1763,14.653,14.7178,1866000.0],["2002-12-02",15.2262,15.4903,14.2294,14.329,9529200.0],["2002-12-03",14.4487,14.5035,13.5964,13.8007,8566600.0],["2002-12-04",13.5266,13.6961,12.9834,13.0481,8762400.0],["2002-12-05",13.2425,13.3472,12.8588,12.8837,7320800.0],["2002-12-06",12.6494,13.1578,12.46,13.0033,4615200.0],["2002-12-09",13.0133,13.0232,12.3803,12.3903,6852000.0],["2002-12-10",12.5248,13.1478,12.4899,12.9634,8013800.0],["2002-12-11",12.9186,13.098,12.7042,12.9285,6763800.0],["2002-12-12",13.1329,13.2076,12.5697,12.8936,9110200.0],["2002-12-13",12.9634,13.2575,12.8089,12.8538,13375600.0],["2002-12-16",12.8338,13.3721,12.7042,13.2375,8297400.0],["2002-12-17",13.1578,13.6662,13.1079,13.3771,5956200.0],["2002-12-18",13.3372,13.3372,12.8338,12.9734,4237400.0],["2002-12-19",12.8189,13.3621,12.5198,12.7292,7044400.0],["2002-12-20",13.1329,13.1927,12.6843,12.8288,7413800.0],["2002-12-23",12.8538,13.3023,12.7641,13.2326,4041000.0],["2002-12-24",13.1129,13.3422,13.0581,13.0731,1317600.0],["2002-12-26",13.1129,13.3023,12.7341,12.8039,2858000.0],["2002-12-27",12.7591,12.9584,12.5049,12.5497,3934000.0],["2002-12-30",12.6096,12.6793,12.0962,12.4052,4917800.0],["2002-12-31",12.3903,12.5248,12.2058,12.3603,4394200.0],["2003-01-02",12.46,12.8936,12.2457,12.7591,6215000.0],["2003-01-03",12.7092,13.1329,12.46,13.108,5776000.0],["2003-01-06",13.1329,13.8256,13.1329,13.711,6160400.0],["2003-01-07",13.6626,14.2909,13.5629,14.2161,7632600.0],["2003-01-08",14.0616,14.3059,13.4034,13.528,5403200.0],["2003-01-09",13.7125,14.4405,13.7125,14.0815,5803800.0],["2003-01-10",13.9219,14.2959,13.6527,14.2859,6779000.0],["2003-01-13",14.4455,14.63,14.2161,14.2361,5376400.0],["2003-01-14",14.2411,14.5602,14.2111,14.5153,4820800.0],["2003-01-15",14.5901,14.62,13.8521,13.9469,3369400.0],["2003-01-16",13.9718,14.0965,13.4333,13.5629,5019600.0],["2003-01-17",13.2388,13.2637,12.7751,12.8947,6529400.0],["2003-01-21",12.8449,13.0593,12.5258,12.8,4752200.0],["2003-01-22",12.7302,13.164,12.6305,12.8549,6844400.0],["2003-01-23",13.0244,13.4333,12.9646,13.3685,4635800.0],["2003-01-24",13.3435,13.3585,12.6355,12.8997,5805000.0],["2003-01-27",12.6753,13.169,12.5906,12.8698,4610800.0],["2003-01-28",12.815,13.3635,12.7651,13.3036,4659600.0],["2003-01-29",13.1092,13.4333,12.8748,13.3186,4875800.0],["2003-01-30",13.4632,13.6128,13.0294,13.174,6534400.0],["2003-01-31",12.8848,13.3286,12.6155,13.174,7698400.0],["2003-02-03",13.4333,13.6726,13.0244,13.4931,5615000.0],["2003-02-04",13.1889,13.538,12.9695,13.179,4885800.0],["2003-02-05",13.1989,13.7075,13.1391,13.2238,5062000.0],["2003-02-06",13.1241,13.3186,12.8848,13.2238,5755800.0],["2003-02-07",13.2937,13.4582,12.8898,13.0344,4036000.0],["2003-02-10",13.0892,13.3385,12.8449,13.2787,3588600.0],["2003-02-11",13.3136,13.6427,13.2039,13.3136,6255800.0],["2003-02-12",13.3335,13.5629,13.3086,13.3535,5293000.0],["2003-02-13",13.3186,13.4881,13.184,13.4283,4223000.0],["2003-02-14",13.4432,13.7125,13.2388,13.6776,6385200.0],["2003-02-18",13.7374,14.261,13.6826,14.1413,7042600.0],["2003-02-19",13.9917,14.2112,13.9369,14.0915,4599200.0],["2003-02-20",14.1114,14.2361,13.9219,14.1413,4517400.0],["2003-02-21",14.1962,14.5552,13.902,14.5153,7283400.0],["2003-02-24",14.4106,14.4455,14.0815,14.1413,5841000.0],["2003-02-25",14.0965,14.2111,13.6776,14.1014,5549000.0],["2003-02-26",14.0267,14.1114,13.4881,13.5031,6295800.0],["2003-02-27",13.6377,13.7674,13.3884,13.5679,6201000.0],["2003-02-28",13.543,13.9618,13.543,13.7125,5035200.0],["2003-03-03",13.6876,13.8621,13.3385,13.3385,6297200.0],["2003-03-04",13.3036,13.3884,13.0394,13.179,5885400.0],["2003-03-05",12.9945,13.184,12.82,12.9346,11042800.0],["2003-03-06",12.795,13.3435,12.785,13.3286,9895800.0],["2003-03-07",13.164,13.5978,12.9845,13.4732,6983400.0],["2003-03-10",13.3685,13.3884,13.164,13.2687,4736600.0],["2003-03-11",13.3186,13.4532,13.169,13.2787,4936000.0],["2003-03-12",13.2039,13.9618,13.2039,13.7075,6174200.0],["2003-03-13",13.9419,14.256,13.7474,14.2211,8042000.0],["2003-03-14",15.0987,15.5824,14.9043,15.353,21283000.0],["2003-03-17",15.1436,16.809,15.1037,16.0461,18336200.0],["2003-03-18",16.106,16.111,15.8816,16.0461,7999800.0],["2003-03-19",16.0262,16.5448,15.9015,16.465,8430200.0],["2003-03-20",16.4615,17.095,16.2869,16.9952,12636800.0],["2003-03-21",16.7109,16.7159,15.6584,15.9976,20469000.0],["2003-03-24",15.818,15.838,14.9899,15.2394,10996200.0],["2003-03-25",15.384,15.9377,15.1546,15.798,11304600.0],["2003-03-26",15.5885,16.0425,15.4638,15.9377,9150800.0],["2003-03-27",15.6634,16.0425,15.5786,15.7132,6137400.0],["2003-03-28",15.6634,15.8928,15.5087,15.8579,5765600.0],["2003-03-31",15.4539,16.4615,15.0747,15.379,8338600.0],["2003-04-01",15.5686,15.5835,15.1645,15.2693,5304600.0],["2003-04-02",15.7581,16.5313,15.6634,16.3917,10929600.0],["2003-04-03",16.3567,16.7857,16.2969,16.4815,6425600.0],["2003-04-04",16.5064,16.5313,15.838,16.0624,5542600.0],["2003-04-07",16.661,16.9653,16.4116,16.5214,9579200.0],["2003-04-08",16.4864,16.661,16.1373,16.1522,8325000.0],["2003-04-09",16.242,16.5214,15.8629,15.8978,6185400.0],["2003-04-10",16.0026,16.2221,15.808,16.1672,4147000.0],["2003-04-11",16.3318,16.676,15.9527,16.1472,5748200.0],["2003-04-14",16.1073,16.8057,16.1023,16.7159,6148000.0],["2003-04-15",16.6062,17.1648,16.4715,16.9005,7372200.0],["2003-04-16",17.2546,17.4093,16.5513,16.5563,6770800.0],["2003-04-17",16.3767,17.509,16.3767,17.3345,9308200.0],["2003-04-21",17.3195,17.5889,17.2048,17.3195,7158200.0],["2003-04-22",17.2796,17.6836,17.1399,17.5938,7874800.0],["2003-04-23",18.0179,18.0179,17.3893,17.7435,6359800.0],["2003-04-24",17.6088,17.958,17.514,17.8233,4520400.0],["2003-04-25",17.7634,17.8632,17.11,17.2696,4995600.0],["2003-04-28",17.3694,17.6587,17.1599,17.514,5998000.0],["2003-04-29",17.6338,17.958,17.4941,17.5789,4474600.0],["2003-04-30",17.4691,17.7734,17.1798,17.2247,7287800.0],["2003-05-01",17.6836,18.4269,17.509,18.3122,14015600.0],["2003-05-02",18.0777,19.0255,18.0328,18.9158,11530600.0],["2003-05-05",18.8958,19.1452,18.5267,18.796,6997600.0],["2003-05-06",18.2523,18.8459,18.2074,18.6763,8928600.0],["2003-05-07",18.6065,18.6464,18.2124,18.392,5320000.0],["2003-05-08",18.0627,18.2124,17.8433,17.9281,7111800.0],["2003-05-09",17.8632,18.2772,17.7136,18.2324,5190000.0],["2003-05-12",18.2573,18.5666,17.8732,18.5067,5648800.0],["2003-05-13",18.4119,18.4568,18.1076,18.2024,3863600.0],["2003-05-14",18.1825,18.4069,17.7485,18.0827,4333400.0],["2003-05-15",18.2024,18.5915,18.0328,18.1476,6555200.0],["2003-05-16",17.9829,18.2373,17.8034,17.9281,4147600.0],["2003-05-19",17.7734,17.7834,16.671,16.7408,8255200.0],["2003-05-20",17.095,17.1349,16.6062,16.7109,6678000.0],["2003-05-21",16.656,16.9005,16.5263,16.8057,5599000.0],["2003-05-22",16.8107,17.4791,16.666,17.3045,5670800.0],["2003-05-23",17.2097,17.4991,17.09,17.2746,3563400.0],["2003-05-27",17.1449,17.8283,16.9903,17.6338,5979800.0],["2003-05-28",17.6338,17.953,17.509,17.7984,3817400.0],["2003-05-29",17.8632,18.1426,17.3993,17.5589,5681400.0],["2003-05-30",17.5839,17.7086,17.2846,17.6188,7348000.0],["2003-06-02",17.7934,17.8582,17.3993,17.4791,5339800.0],["2003-06-03",17.3744,17.5988,17.3145,17.4242,4159400.0],["2003-06-04",17.4991,18.6314,17.3793,18.5117,8773800.0],["2003-06-05",18.3122,18.9457,18.2274,18.7711,8230200.0],["2003-06-06",19.3996,19.9533,18.4818,18.6015,11638800.0],["2003-06-09",18.0079,18.2024,17.1748,17.6587,10192000.0],["2003-06-10",17.7136,17.9131,17.6537,17.8582,5583400.0],["2003-06-11",17.948,18.1426,17.5839,17.8682,5862200.0],["2003-06-12",18.1825,18.1924,17.5839,17.948,11508200.0],["2003-06-13",16.5463,16.8705,15.6883,15.7382,45566600.0],["2003-06-16",15.9577,15.9876,15.3192,15.813,19051000.0],["2003-06-17",16.0375,16.3268,15.6933,16.2071,12185000.0],["2003-06-18",16.1373,16.227,15.8629,15.9976,9535400.0],["2003-06-19",15.9741,16.019,15.4851,15.7396,9162000.0],["2003-06-20",15.8244,16.019,15.4951,15.9142,10025600.0],["2003-06-23",15.8893,15.8943,15.2006,15.525,7276400.0],["2003-06-24",15.7745,15.9043,15.4052,15.4302,9053600.0],["2003-06-25",15.5599,15.8943,15.4651,15.6148,5603000.0],["2003-06-26",15.6448,16.1039,15.5999,16.034,6310200.0],["2003-06-27",16.1139,16.4632,15.9941,16.2686,10483200.0],["2003-06-30",16.2286,16.4682,15.9192,16.0041,5279600.0],["2003-07-01",15.8593,16.3783,15.8394,16.3783,6495400.0],["2003-07-02",16.3185,16.7726,16.2436,16.7576,8587800.0],["2003-07-03",16.533,17.1169,16.4233,16.8973,6292400.0],["2003-07-07",17.2167,17.3315,17.0321,17.2916,5855200.0],["2003-07-08",17.1269,17.566,17.1119,17.4313,6041000.0],["2003-07-09",17.3365,17.5611,17.2267,17.3614,5444800.0],["2003-07-10",17.092,17.3215,16.9472,17.097,6003200.0],["2003-07-11",17.0021,17.3066,16.9872,17.2816,4972000.0],["2003-07-14",17.4962,17.7906,17.1618,17.1868,5076200.0],["2003-07-15",17.3115,17.5461,17.2117,17.5161,4326800.0],["2003-07-16",17.5611,17.6359,17.3315,17.5311,5077600.0],["2003-07-17",17.1668,17.5561,17.0071,17.077,4738600.0],["2003-07-18",17.3415,17.3565,16.578,16.7177,4560800.0],["2003-07-21",16.7426,16.7925,15.9941,16.2436,6492200.0],["2003-07-22",16.4282,16.9373,16.3833,16.6029,4549400.0],["2003-07-23",16.5979,16.8175,16.2386,16.6628,5088000.0],["2003-07-24",16.8524,16.9273,16.1388,16.2087,3992400.0],["2003-07-25",16.3384,16.558,16.1089,16.4682,4057000.0],["2003-07-28",16.5081,16.6229,16.3334,16.4482,3540600.0],["2003-07-29",16.3484,16.5131,15.9342,15.9941,8022400.0],["2003-07-30",16.0091,16.049,15.5799,16.0091,6696200.0],["2003-07-31",16.3334,16.6428,15.9941,16.3334,7607400.0],["2003-08-01",16.1338,16.568,16.019,16.2686,5997200.0],["2003-08-04",16.1737,16.7177,16.1188,16.5231,5034800.0],["2003-08-05",16.4233,16.6728,16.054,16.1837,4676000.0],["2003-08-06",16.1089,16.1338,15.6098,15.7496,6544200.0],["2003-08-07",15.7945,15.9691,15.6448,15.8294,3597800.0],["2003-08-08",15.8045,15.9891,15.6697,15.8593,2886000.0],["2003-08-11",16.543,16.9123,16.2436,16.5979,8565400.0],["2003-08-12",16.7876,16.9672,16.6029,16.8774,5136400.0],["2003-08-13",16.9922,17.1768,16.6927,17.1568,4310400.0],["2003-08-14",17.1169,17.2517,16.9123,17.1269,3613800.0],["2003-08-15",17.1568,17.3016,16.7876,17.1469,2166200.0],["2003-08-18",17.2367,18.0751,17.2267,18.0701,4348600.0],["2003-08-19",18.0551,18.4094,17.8705,18.3645,5534000.0],["2003-08-20",18.095,18.4194,18.0202,18.2348,7194400.0],["2003-08-21",18.2148,19.3376,18.2148,19.1829,8845600.0],["2003-08-22",19.138,19.5572,18.5092,18.6639,6721800.0],["2003-08-25",18.5442,18.9634,18.5442,18.9634,3123400.0],["2003-08-26",18.7088,19.158,18.2697,19.0332,7147400.0],["2003-08-27",18.9833,19.1131,18.8386,19.0582,2622800.0],["2003-08-28",19.2378,19.4374,18.7837,19.4075,4234600.0],["2003-08-29",19.3426,19.5522,19.123,19.3775,3067400.0],["2003-09-02",19.5822,19.6869,19.0083,19.637,7185400.0],["2003-09-03",19.687,19.9564,19.5322,19.642,6799000.0],["2003-09-04",19.5672,19.637,19.1081,19.3426,5509400.0],["2003-09-05",19.1729,19.2528,18.7138,18.9184,6047800.0],["2003-09-08",18.9434,19.3626,18.9334,19.3077,4593600.0],["2003-09-09",19.1829,19.2228,18.9284,18.9783,4778400.0],["2003-09-10",18.8985,18.9284,18.0801,18.1599,9991600.0],["2003-09-11",19.4524,20.171,19.3127,19.6919,32085600.0],["2003-09-12",19.7169,19.8866,19.3776,19.7269,9612200.0],["2003-09-15",19.7369,19.9065,19.5323,19.5921,4753800.0],["2003-09-16",19.7418,19.9115,19.642,19.8716,5159000.0],["2003-09-17",19.8217,20.2908,19.8167,20.196,8869600.0],["2003-09-18",20.2259,20.7549,19.9764,20.72,6522800.0],["2003-09-19",20.5867,20.7863,20.377,20.6516,7375800.0],["2003-09-22",20.2372,20.367,19.8928,20.0076,7061600.0],["2003-09-23",19.9527,20.8313,19.9028,20.6965,6813600.0],["2003-09-24",20.5967,20.7714,20.1274,20.2223,7293600.0],["2003-09-25",20.2722,20.9661,20.2273,20.6216,9736800.0],["2003-09-26",20.4968,20.6466,19.9677,20.2921,8811600.0],["2003-09-29",20.4369,20.7913,19.9028,20.0675,6846200.0],["2003-09-30",19.8529,19.9427,19.2988,19.6632,11578000.0],["2003-10-01",19.7231,20.1624,19.4685,19.8678,12740000.0],["2003-10-02",20.0875,20.2572,19.5733,19.8029,8341400.0],["2003-10-03",20.0176,20.4669,19.9327,20.402,7002400.0],["2003-10-06",20.4219,20.4868,20.1124,20.4868,5631200.0],["2003-10-07",20.367,20.6615,20.1823,20.6116,5269600.0],["2003-10-08",20.6366,21.2855,20.6216,21.016,8578800.0],["2003-10-09",21.2706,21.3954,20.8113,20.9311,6303200.0],["2003-10-10",21.021,21.1657,20.7264,20.9211,3626000.0],["2003-10-13",21.3405,21.5252,21.1058,21.3604,4165600.0],["2003-10-14",21.2007,21.4553,21.2007,21.3954,3800200.0],["2003-10-15",21.5801,21.7099,21.2556,21.3754,4461400.0],["2003-10-16",21.4203,21.4652,21.1158,21.4103,3339400.0],["2003-10-17",21.5152,21.6849,21.1058,21.1907,6400600.0],["2003-10-20",21.2206,21.3604,20.8213,21.3105,4367800.0],["2003-10-21",21.2855,21.62,21.1158,21.5351,3803000.0],["2003-10-22",21.3754,21.4802,21.1907,21.2606,5457000.0],["2003-10-23",20.8113,21.2905,20.7863,21.1458,5295200.0],["2003-10-24",21.1208,21.1208,20.4968,20.971,5082200.0],["2003-10-27",21.4153,21.4802,20.8462,20.986,4799200.0],["2003-10-28",21.1108,21.6799,20.9211,21.6799,5200600.0],["2003-10-29",21.5202,22.4337,21.3754,22.2989,9542600.0],["2003-10-30",22.4137,22.4636,22.0593,22.1042,7191600.0],["2003-10-31",22.209,22.3388,21.7198,21.8446,4138200.0],["2003-11-03",22.0743,22.6134,21.8396,22.5385,5943800.0],["2003-11-04",22.1242,22.7032,22.0094,22.3288,5371800.0],["2003-11-05",22.3638,22.6633,22.1142,22.5086,3383400.0],["2003-11-06",22.4936,22.9279,22.4087,22.878,9120000.0],["2003-11-07",22.9628,23.1525,22.4037,22.4786,7899800.0],["2003-11-10",21.5401,21.9644,21.4153,21.6749,16932000.0],["2003-11-11",21.615,21.6699,21.2656,21.3305,7043600.0],["2003-11-12",21.4053,21.4652,21.1657,21.3504,7079600.0],["2003-11-13",21.2206,21.5501,21.1158,21.4053,6435000.0],["2003-11-14",21.4603,21.4652,20.4219,20.5118,7294200.0],["2003-11-17",20.4369,20.6116,19.9976,20.1674,6079200.0],["2003-11-18",20.4269,20.7414,19.9926,20.0176,6755800.0],["2003-11-19",20.1723,20.1773,19.5783,19.768,6964400.0],["2003-11-20",19.5533,19.9727,19.0492,19.119,10703400.0],["2003-11-21",19.4685,19.788,19.0242,19.6482,7121400.0],["2003-11-24",20.4669,20.6815,20.0825,20.6665,8721400.0],["2003-11-25",20.8363,20.9361,20.382,20.4818,5644400.0],["2003-11-26",20.6715,20.7464,20.2173,20.5268,3572800.0],["2003-11-28",20.367,20.6366,20.3171,20.6216,1628000.0],["2003-12-01",20.7863,21.0709,20.5917,21.011,5815000.0],["2003-12-02",20.8163,21.1857,20.5617,20.5717,5782800.0],["2003-12-03",20.7514,21.4653,20.7165,20.7963,6139800.0],["2003-12-04",20.7264,20.9461,20.372,20.7913,4380200.0],["2003-12-05",19.738,20.0925,19.4186,19.4186,10684600.0],["2003-12-08",19.4435,19.8229,19.3187,19.6831,6597000.0],["2003-12-09",19.743,19.8229,18.7496,18.8345,9759400.0],["2003-12-10",19.0142,19.4036,18.8395,19.0092,7699800.0],["2003-12-11",19.2139,19.9178,19.0791,19.8578,8793200.0],["2003-12-12",20.9161,20.9161,19.8978,20.0675,20679600.0],["2003-12-15",20.4169,20.4918,18.8046,18.8744,15980400.0],["2003-12-16",18.9793,19.4685,18.9493,19.3836,8025200.0],["2003-12-17",19.3487,19.5284,18.9942,19.5184,5916000.0],["2003-12-18",19.5384,20.2023,19.4934,20.0276,8764800.0],["2003-12-19",19.753,20.0775,19.2139,19.4086,10400200.0],["2003-12-22",19.4236,19.8978,19.2688,19.8928,5607600.0],["2003-12-23",19.9078,20.1773,19.8628,20.1174,5048800.0],["2003-12-24",20.1174,20.1174,19.8079,19.9677,1214000.0],["2003-12-26",19.9227,19.9976,19.7181,19.8329,1547400.0],["2003-12-29",19.9427,20.0176,19.6532,20.0026,4776200.0],["2003-12-30",19.8878,19.9926,19.6682,19.778,2948200.0],["2003-12-31",19.8928,19.9178,19.4285,19.5084,4328400.0],["2004-01-02",19.788,19.8179,19.4036,19.5184,3699600.0],["2004-01-05",19.6182,19.9577,19.1989,19.8678,9367400.0],["2004-01-06",19.8878,19.9577,19.5384,19.8878,5390400.0],["2004-01-07",19.6945,19.8244,19.5298,19.6945,5457800.0],["2004-01-08",19.6796,19.9143,18.9255,18.9755,13034800.0],["2004-01-09",18.8956,18.9555,18.3663,18.536,12157200.0],["2004-01-12",18.6259,18.7957,18.1565,18.6559,10290000.0],["2004-01-13",18.5311,18.7258,18.4262,18.571,8316600.0],["2004-01-14",18.7707,18.9106,18.4911,18.551,5898000.0],["2004-01-15",18.3014,19.365,18.3014,19.2002,10103000.0],["2004-01-16",19.4748,19.5098,18.9855,19.1253,6686800.0],["2004-01-20",19.6196,19.6196,19.0354,19.2252,6494600.0],["2004-01-21",19.2401,19.3001,18.8806,19.2401,5783200.0],["2004-01-22",19.1103,19.2102,18.576,18.576,5726200.0],["2004-01-23",18.8257,19.0754,18.6259,18.9955,7971400.0],["2004-01-26",18.8407,19.1453,18.7657,19.1453,4365000.0],["2004-01-27",19.1902,19.2601,18.7058,18.7707,5251400.0],["2004-01-28",18.8357,18.9555,18.1765,18.2964,7204000.0],["2004-01-29",18.4961,18.4961,17.8669,18.0417,10593400.0],["2004-01-30",19.1003,19.4748,18.7658,19.1253,16114400.0],["2004-02-02",19.2701,19.31,18.6759,18.8856,7617000.0],["2004-02-03",18.8456,19.0853,18.4512,18.8706,4035000.0],["2004-02-04",18.7658,19.2501,18.576,18.9355,8140000.0],["2004-02-05",18.9056,19.1353,18.6908,18.8456,4703200.0],["2004-02-06",18.8207,19.5697,18.7258,19.4349,6473800.0],["2004-02-09",19.38,19.7495,19.375,19.4149,5233600.0],["2004-02-10",19.3999,19.5547,19.2751,19.34,3618000.0],["2004-02-11",19.5797,19.7894,19.375,19.7245,5494800.0],["2004-02-12",19.7944,19.8244,19.6296,19.7045,4558000.0],["2004-02-13",19.5847,19.6846,19.1602,19.2401,4511800.0],["2004-02-17",19.4748,19.6296,19.2351,19.5697,3224000.0],["2004-02-18",19.5597,19.8893,19.355,19.8593,6689400.0],["2004-02-19",19.8693,20.0391,19.0354,19.1253,6949800.0],["2004-02-20",19.2252,19.2851,18.7757,18.9455,6456600.0],["2004-02-23",19.0254,19.0604,18.0866,18.2764,5915200.0],["2004-02-24",18.3263,18.4711,18.0017,18.1166,6555600.0],["2004-02-25",18.1466,18.2764,17.7521,17.9768,6699200.0],["2004-02-26",18.1815,18.9056,18.0667,18.8307,9185800.0],["2004-02-27",18.8556,18.9605,18.4012,18.601,4506400.0],["2004-03-01",18.7258,18.9106,18.5211,18.7108,4644200.0],["2004-03-02",18.6958,18.8806,18.6559,18.7508,5128400.0],["2004-03-03",18.601,18.6759,18.3363,18.4512,4747000.0],["2004-03-04",18.3763,18.4012,18.1366,18.3213,4559400.0],["2004-03-05",18.2614,18.4811,18.1016,18.2065,4051600.0],["2004-03-08",18.2215,18.3113,17.8769,17.8919,4926400.0],["2004-03-09",17.8869,18.2065,17.8719,18.0217,6282200.0],["2004-03-10",17.9518,18.0617,17.4624,17.5024,6031000.0],["2004-03-11",17.4325,17.5423,17.1279,17.1728,6695400.0],["2004-03-12",17.3775,17.8469,17.2777,17.832,6603200.0],["2004-03-15",17.9019,17.9069,17.4225,17.4974,5678600.0],["2004-03-16",17.6222,17.8569,17.5124,17.6522,5949600.0],["2004-03-17",17.777,18.2065,17.6772,18.1066,5608800.0],["2004-03-18",18.0766,18.2464,17.827,18.1116,11964200.0],["2004-03-19",19.7245,20.0141,19.2501,19.8993,39667000.0],["2004-03-22",19.6496,19.9143,19.375,19.6147,14856000.0],["2004-03-23",19.6945,19.8494,19.2551,19.2801,7369800.0],["2004-03-24",19.2252,19.6945,19.1852,19.3899,8072400.0],["2004-03-25",19.4898,20.0391,19.4599,19.9992,7529000.0],["2004-03-26",19.9307,20.1056,19.7009,19.7259,4849200.0],["2004-03-29",19.8108,20.2055,19.7609,19.9357,5367600.0],["2004-03-30",19.7759,20.1006,19.671,19.7709,4627600.0],["2004-03-31",19.8508,19.8808,19.5311,19.631,5058000.0],["2004-04-01",19.7759,20.1805,19.681,20.1205,7273000.0],["2004-04-02",20.4402,20.4802,19.9957,20.4302,6974800.0],["2004-04-05",20.4203,20.705,20.3104,20.655,6183000.0],["2004-04-06",20.3553,20.7799,20.3303,20.71,5744600.0],["2004-04-07",20.6251,20.9797,20.4602,20.9098,7882600.0],["2004-04-08",21.0197,21.0796,20.7599,20.9747,6668400.0],["2004-04-12",20.8898,21.3793,20.8748,21.2395,6542600.0],["2004-04-13",21.2045,21.2644,20.9447,21.1296,5011600.0],["2004-04-14",20.7999,21.2694,20.7799,21.2694,5257000.0],["2004-04-15",21.2794,21.2794,20.3303,20.6151,5348600.0],["2004-04-16",20.73,21.1046,20.5052,20.7499,6174000.0],["2004-04-19",20.71,20.9447,20.5751,20.9248,4341200.0],["2004-04-20",20.9198,21.1046,20.5701,20.5801,4284600.0],["2004-04-21",20.63,20.9747,20.3303,20.9697,5223800.0],["2004-04-22",20.7899,21.5591,20.7749,21.4892,7073000.0],["2004-04-23",21.3693,21.8639,21.3693,21.8239,6611600.0],["2004-04-26",21.744,21.8289,21.1695,21.3843,4655200.0],["2004-04-27",21.5192,21.6391,21.1795,21.3843,4504800.0],["2004-04-28",21.2594,21.3044,20.675,20.7899,5107000.0],["2004-04-29",20.69,20.8498,20.3603,20.8049,7986200.0],["2004-04-30",20.8299,20.8848,20.4153,20.7299,6406800.0],["2004-05-03",21.5641,22.1536,21.5542,21.9787,13487000.0],["2004-05-04",22.1386,23.4174,22.0037,22.9278,18778000.0],["2004-05-05",22.713,22.9028,22.3534,22.4483,9760000.0],["2004-05-06",21.7989,22.0287,21.5941,21.9288,10219600.0],["2004-05-07",21.694,22.2785,21.679,21.709,5480200.0],["2004-05-10",21.5841,21.9638,21.4792,21.739,6216200.0],["2004-05-11",21.9887,22.1486,21.744,22.0936,5334800.0],["2004-05-12",21.8239,22.0687,21.4193,21.8938,5756000.0],["2004-05-13",21.754,22.1136,21.679,21.9138,3611800.0],["2004-05-14",21.9038,21.9538,21.2994,21.3643,4661000.0],["2004-05-17",21.2395,21.4542,20.9048,21.1096,4799000.0],["2004-05-18",21.3044,21.5991,21.1745,21.4842,3925000.0],["2004-05-19",21.759,22.0437,21.6191,21.754,5440400.0],["2004-05-20",21.9488,22.3284,21.8439,22.2035,6001600.0],["2004-05-21",22.3434,22.4233,21.8039,22.1885,4142200.0],["2004-05-24",22.2785,22.4283,21.5891,21.754,5440200.0],["2004-05-25",21.8539,22.4533,21.5542,22.3184,4984600.0],["2004-05-26",22.2884,22.3134,22.0137,22.1036,3781800.0],["2004-05-27",21.9638,22.2485,21.9538,22.1736,3118600.0],["2004-05-28",22.3084,22.3134,21.9138,22.2934,2453400.0],["2004-06-01",21.9987,22.4783,21.9737,22.4383,4656000.0],["2004-06-02",22.4783,22.728,22.4383,22.6381,5137400.0],["2004-06-03",22.5232,22.6481,22.3034,22.4283,3596600.0],["2004-06-04",22.4333,22.9778,22.4283,22.6881,4641200.0],["2004-06-07",22.8829,23.6571,22.8679,23.6571,8356400.0],["2004-06-08",23.3274,23.5522,23.1826,23.5372,8110200.0],["2004-06-09",23.5422,23.5422,22.9028,22.9528,4749800.0],["2004-06-10",23.0028,23.1976,22.8329,22.9028,3501400.0],["2004-06-14",22.9528,23.0427,22.4483,22.6181,4186200.0],["2004-06-15",22.8279,23.0727,22.753,22.8229,4452800.0],["2004-06-16",22.3084,22.5532,22.0487,22.3084,9356400.0],["2004-06-17",22.3284,22.4533,22.0736,22.2834,6597600.0],["2004-06-18",21.9138,22.1786,21.2295,21.3444,11138200.0],["2004-06-21",21.4093,21.8988,21.2395,21.734,7970400.0],["2004-06-22",21.8239,22.0087,21.6441,21.9787,5352400.0],["2004-06-23",21.9787,22.1985,21.8239,22.1835,3558000.0],["2004-06-24",22.0387,22.2285,21.8339,21.8639,5023600.0],["2004-06-25",21.9353,22.2801,21.8803,22.2801,4600200.0],["2004-06-28",22.3151,22.6099,22.1402,22.405,4368200.0],["2004-06-29",22.425,22.7947,22.33,22.7348,4731800.0],["2004-06-30",22.7248,23.3793,22.6448,23.2344,6204600.0],["2004-07-01",23.1745,23.3344,22.9047,22.9346,6325000.0],["2004-07-02",22.8697,23.0496,22.3051,22.5599,4795200.0],["2004-07-06",22.345,22.4849,22.0452,22.1302,4366400.0],["2004-07-07",22.0902,22.6848,22.0552,22.6448,7165400.0],["2004-07-08",22.5049,22.5849,21.4356,21.6855,8282800.0],["2004-07-09",21.9203,22.2051,21.8554,22.1402,4875400.0],["2004-07-12",22.0602,22.1052,21.6705,21.9553,5984600.0],["2004-07-13",21.9503,22.1452,21.7854,21.8204,4129400.0],["2004-07-14",21.6605,22.1901,21.4107,21.6605,6973400.0],["2004-07-15",21.7454,21.9903,21.6505,21.7005,4413800.0],["2004-07-16",21.8903,21.9353,21.4157,21.5905,5873200.0],["2004-07-19",21.6605,21.9003,21.0759,21.0809,5545600.0],["2004-07-20",21.1508,21.1808,20.871,21.1808,6766800.0],["2004-07-21",21.2558,21.2708,20.4263,20.4263,5611800.0],["2004-07-22",20.5213,20.6062,19.9816,20.3913,6634200.0],["2004-07-23",20.2614,20.2864,19.9267,20.1615,3216400.0],["2004-07-26",20.2265,20.3913,19.6468,19.8367,5536600.0],["2004-07-27",19.7768,20.2364,19.7768,20.1215,3785600.0],["2004-07-28",19.9416,20.3913,19.8067,20.2015,4694600.0],["2004-07-29",20.3714,20.7211,20.2864,20.7111,5551600.0],["2004-07-30",20.6262,21.2358,20.5362,21.0759,5215000.0],["2004-08-02",20.961,21.0559,20.6012,20.971,6156400.0],["2004-08-03",22.0552,22.1552,21.5805,21.5805,14672400.0],["2004-08-04",21.4706,21.9353,21.4406,21.7254,6661600.0],["2004-08-05",21.6205,21.8354,21.5955,21.6605,3874400.0],["2004-08-06",21.4756,21.7105,21.0759,21.1308,4512600.0],["2004-08-09",21.3307,21.5356,21.1908,21.1908,3203400.0],["2004-08-10",21.3057,21.7105,21.2308,21.6805,3497400.0],["2004-08-11",21.4157,21.7704,21.4057,21.7504,4441600.0],["2004-08-12",21.5456,21.7404,21.2708,21.4306,3037800.0],["2004-08-13",21.5406,21.7354,21.4856,21.7204,2924200.0],["2004-08-16",21.9103,22.5849,21.9003,22.42,7788400.0],["2004-08-17",22.6698,22.7298,22.3001,22.37,3621200.0],["2004-08-18",22.2251,22.7548,22.2201,22.7448,3088400.0],["2004-08-19",22.6398,22.8947,22.5849,22.6498,4518600.0],["2004-08-20",22.6348,23.1195,22.5899,23.0296,4445400.0],["2004-08-23",23.1295,23.1495,22.6798,22.7997,4114200.0],["2004-08-24",22.9346,23.1145,22.5999,22.8497,2903400.0],["2004-08-25",22.8997,23.1845,22.7148,23.1045,2880400.0],["2004-08-26",22.9446,23.1595,22.8947,23.0645,2130800.0],["2004-08-27",22.9746,23.2744,22.9696,23.1895,1332800.0],["2004-08-30",23.1345,23.1345,22.7248,22.7648,2029400.0],["2004-08-31",22.5749,22.9196,22.5449,22.9196,3908600.0],["2004-09-01",22.7747,23.0645,22.4949,22.8897,3303000.0],["2004-09-02",22.8947,23.4843,22.8347,23.4043,2451000.0],["2004-09-03",23.4643,23.4993,23.1895,23.2494,3794600.0],["2004-09-07",23.3743,23.909,23.2544,23.6042,5650600.0],["2004-09-08",23.5592,23.9839,23.5592,23.899,4806800.0],["2004-09-09",23.9839,24.5036,23.904,24.4586,6735800.0],["2004-09-10",24.4386,24.9333,24.3937,24.9183,4704400.0],["2004-09-13",24.7484,25.0782,24.7234,24.8384,5973400.0],["2004-09-14",24.7984,24.9783,24.6385,24.7584,3701200.0],["2004-09-15",24.5386,24.6435,23.5942,23.7041,8158400.0],["2004-09-16",24.0289,24.0839,23.7541,23.929,5151400.0],["2004-09-17",24.0189,24.2238,23.904,24.0539,6471000.0],["2004-09-20",23.9689,24.2687,23.819,23.9589,5717000.0],["2004-09-21",25.1082,25.348,24.6135,25.2081,12019400.0],["2004-09-22",24.8334,24.9983,24.3937,24.4037,7899800.0],["2004-09-23",24.4936,24.8484,24.3687,24.6085,4896800.0],["2004-09-24",24.555,24.61,24.1502,24.1652,4266400.0],["2004-09-27",24.0752,24.3151,23.8653,23.9203,4618600.0],["2004-09-28",23.9753,24.3951,23.9253,24.3351,5606800.0],["2004-09-29",24.2252,24.8899,24.2252,24.8199,5277000.0],["2004-09-30",24.9049,24.9699,24.4801,24.725,5418600.0],["2004-10-01",24.74,24.9899,24.625,24.9849,6313400.0],["2004-10-04",25.0798,25.5796,24.8699,25.3947,6419600.0],["2004-10-05",25.3497,25.7795,25.2498,25.5496,5263200.0],["2004-10-06",25.5346,25.9295,25.4397,25.8245,3623600.0],["2004-10-07",25.6796,25.7496,25.4397,25.5146,3064400.0],["2004-10-08",25.4947,25.5396,24.7799,24.8549,3925800.0],["2004-10-11",25.0099,25.5796,24.8549,25.4597,4604200.0],["2004-10-12",25.1198,26.1044,25.1198,25.9945,7354800.0],["2004-10-13",25.9945,26.2543,25.4997,25.6246,6409800.0],["2004-10-14",25.6146,25.8945,25.3847,25.6096,4255400.0],["2004-10-15",25.6646,25.9695,25.4497,25.7296,3136200.0],["2004-10-18",25.5846,26.5292,25.5596,26.5242,4483000.0],["2004-10-19",26.4143,26.9341,26.3393,26.7641,5739000.0],["2004-10-20",26.5542,26.9441,26.4093,26.8241,4190600.0],["2004-10-21",26.8841,27.3839,26.6692,27.2389,5139800.0],["2004-10-22",27.2989,27.3289,26.7392,26.8591,5296000.0],["2004-10-25",26.6992,27.2439,26.6942,26.8741,4542400.0],["2004-10-26",26.9341,27.124,26.6842,26.8491,3899800.0],["2004-10-27",27.234,28.0286,26.8941,27.9786,9092800.0],["2004-10-28",27.6388,27.9387,27.5288,27.7337,5088800.0],["2004-10-29",27.6738,28.0086,27.3689,28.0036,5136000.0],["2004-11-01",28.1036,28.4834,27.8937,28.1586,4982600.0],["2004-11-02",27.7487,28.7733,27.7487,28.5034,6440000.0],["2004-11-03",28.7533,28.9832,28.4535,28.5684,4819600.0],["2004-11-04",28.4884,29.2381,28.4884,29.0432,4866000.0],["2004-11-05",29.0382,29.3531,28.8083,29.2281,4858000.0],["2004-11-08",29.1182,29.2131,28.8233,28.9183,3532800.0],["2004-11-09",28.9633,29.0332,28.6584,28.6834,4577200.0],["2004-11-10",28.6334,29.1132,28.3635,28.7833,4891400.0],["2004-11-11",28.8133,29.2231,28.5934,29.2031,3091200.0],["2004-11-12",29.0632,29.473,28.7883,29.473,3354600.0],["2004-11-15",29.483,29.538,29.0632,29.2581,4393800.0],["2004-11-16",29.2381,29.2581,28.7883,29.0732,4458800.0],["2004-11-17",29.0732,29.493,28.9183,29.2881,4303200.0],["2004-11-18",29.3331,29.7029,29.1882,29.573,3483400.0],["2004-11-19",29.583,29.7379,28.7533,28.8983,3289800.0],["2004-11-22",28.8283,29.7179,28.7383,29.7179,3623600.0],["2004-11-23",29.8579,30.3327,29.513,30.3227,6503000.0],["2004-11-24",29.9628,30.5076,29.8779,30.4227,3372000.0],["2004-11-26",30.5076,30.5426,30.2777,30.3177,998400.0],["2004-11-29",30.4726,30.5376,29.7729,30.3577,3004800.0],["2004-11-30",30.5026,30.5226,30.0678,30.2677,3134200.0],["2004-12-01",30.2777,30.9075,30.2277,30.7825,3639200.0],["2004-12-02",30.8025,31.1624,30.6076,31.1424,2668000.0],["2004-12-03",31.2073,31.5572,31.1424,31.4672,3753000.0],["2004-12-06",31.3373,31.4123,30.8225,30.9774,7276600.0],["2004-12-07",31.2223,31.3523,30.0878,30.1178,6836400.0],["2004-12-08",30.2377,30.4876,29.8629,30.1528,4047600.0],["2004-12-09",30.0128,30.6276,29.663,30.4027,4185200.0],["2004-12-10",30.3377,30.7875,30.1128,30.4876,3361400.0],["2004-12-13",30.7625,31.5022,30.6776,31.3673,5254400.0],["2004-12-14",31.5372,32.2269,31.4772,32.067,4812600.0],["2004-12-15",31.8521,31.987,31.2423,31.3123,6048000.0],["2004-12-16",31.4372,31.6522,30.2727,30.5426,7916800.0],["2004-12-17",29.9728,30.3927,29.648,30.2127,9217400.0],["2004-12-20",30.2027,30.5576,30.0678,30.3777,5750600.0],["2004-12-21",30.4476,30.6076,30.2477,30.4926,4394800.0],["2004-12-22",30.1728,31.0824,30.1428,31.0174,4994000.0],["2004-12-23",30.9389,31.3888,30.8689,31.3039,3710200.0],["2004-12-27",31.4788,31.4788,31.0039,31.1489,3069800.0],["2004-12-28",31.1339,31.8488,30.9139,31.8488,4102200.0],["2004-12-29",31.8638,31.9437,31.4988,31.6188,2869400.0],["2004-12-30",31.6788,31.8238,31.4038,31.5838,1978000.0],["2004-12-31",31.4938,31.7738,31.2639,31.3638,3580400.0],["2005-01-03",31.4938,31.7438,30.769,30.8389,5508800.0],["2005-01-04",31.0989,31.1839,29.6742,30.0241,7515400.0],["2005-01-05",30.0841,30.444,29.8591,29.8591,3566600.0],["2005-01-06",30.1091,30.1641,29.2393,29.3642,6159600.0],["2005-01-07",29.4992,29.7492,28.8443,29.3842,8512400.0],["2005-01-10",29.3942,29.8441,29.3142,29.4042,5133200.0],["2005-01-11",29.4592,29.4942,28.9693,29.0543,5595200.0],["2005-01-12",29.2343,29.5642,28.8293,29.4842,6006400.0],["2005-01-13",29.5992,29.6892,28.9743,29.1043,4701400.0],["2005-01-14",29.2243,29.3642,28.8993,29.1093,5796800.0],["2005-01-18",29.0243,29.2743,28.2944,29.1843,4969000.0],["2005-01-19",29.1543,29.4442,28.8693,28.9343,3978200.0],["2005-01-20",28.7494,29.5492,28.7444,29.0293,5113600.0],["2005-01-21",29.1393,29.1893,28.4944,28.5294,4557600.0],["2005-01-24",28.6644,28.8293,27.6196,27.6896,7229200.0],["2005-01-25",27.8895,28.4194,27.7546,27.7845,4280000.0],["2005-01-26",28.0745,28.2295,27.6696,27.9995,3664000.0],["2005-01-27",28.1645,28.1845,27.6746,28.0795,3578400.0],["2005-01-28",28.2645,28.2645,27.3946,27.7346,5927400.0],["2005-01-31",28.0945,28.6594,27.9245,28.4444,6100600.0],["2005-02-01",28.4444,29.1793,28.4444,28.9443,4639600.0],["2005-02-02",29.8441,31.2639,29.8192,31.1389,11576600.0],["2005-02-03",30.794,31.7338,30.649,31.7038,8992200.0],["2005-02-04",31.5088,31.9937,31.2839,31.9887,4477400.0],["2005-02-07",31.9687,31.9687,31.5038,31.7538,3025600.0],["2005-02-08",31.8787,32.1887,31.6188,31.8438,3243200.0],["2005-02-09",31.9737,32.0687,31.1089,31.2889,4060000.0],["2005-02-10",31.3738,31.5588,30.9339,31.3339,2921600.0],["2005-02-11",31.4638,32.1987,31.1739,31.8438,4880400.0],["2005-02-14",31.9137,31.9837,31.4688,31.7288,3112200.0],["2005-02-15",31.7438,32.5536,31.4438,32.4486,6490000.0],["2005-02-16",32.2537,32.4186,31.7838,32.2937,4508400.0],["2005-02-17",32.2937,32.4786,31.2689,31.5288,5308000.0],["2005-02-18",31.7938,31.8438,31.3788,31.4088,2983000.0],["2005-02-22",31.2689,31.8538,30.664,30.749,5780600.0],["2005-02-23",30.779,31.0439,30.609,30.8689,4143600.0],["2005-02-24",30.734,30.769,30.1841,30.689,6102000.0],["2005-02-25",30.729,30.8589,30.2941,30.709,4048200.0],["2005-02-28",30.764,31.5688,30.564,30.8689,4434400.0],["2005-03-01",31.0239,31.4688,30.749,31.1639,3678400.0],["2005-03-02",30.9739,31.5538,30.779,31.1689,3446600.0],["2005-03-03",31.2289,31.3988,30.8689,31.1689,2851000.0],["2005-03-04",31.5438,32.0937,31.2689,31.8787,4627400.0],["2005-03-07",31.9687,32.8186,31.8937,32.5286,5754000.0],["2005-03-08",32.6136,32.9935,32.3686,32.4686,4204400.0],["2005-03-09",32.4436,32.8835,32.1787,32.2487,4728400.0],["2005-03-10",32.3737,32.7336,32.0637,32.6486,4581600.0],["2005-03-11",32.6886,32.8436,31.9387,32.2037,4915600.0],["2005-03-14",32.3686,32.7686,32.2937,32.6636,3657200.0],["2005-03-15",32.7686,32.7836,32.0737,32.2637,3852800.0],["2005-03-16",32.3187,32.3936,31.3239,31.5888,4047400.0],["2005-03-17",31.8288,32.1087,31.3538,31.9387,5629200.0],["2005-03-18",32.6436,34.1433,32.1237,33.8983,20425000.0],["2005-03-21",33.8983,34.4682,33.0335,33.3435,12055600.0],["2005-03-22",33.4184,33.8434,33.1635,33.1735,6512400.0],["2005-03-23",33.2585,33.6234,33.0835,33.1285,5008000.0],["2005-03-24",33.63,33.675,33.27,33.27,3907000.0],["2005-03-28",33.47,33.905,33.365,33.555,4709400.0],["2005-03-29",33.42,33.925,32.875,33.11,5581400.0],["2005-03-30",33.32,33.955,33.255,33.865,4752000.0],["2005-03-31",33.925,34.0,33.565,33.585,4138600.0],["2005-04-01",33.91,34.255,33.155,33.38,6981800.0],["2005-04-04",33.42,33.54,32.76,33.29,6260400.0],["2005-04-05",33.375,33.48,32.795,33.425,5713400.0],["2005-04-06",33.56,34.445,33.395,34.05,5982800.0],["2005-04-07",34.135,34.265,33.755,34.195,4335400.0],["2005-04-08",34.245,34.3,33.53,33.63,4049600.0],["2005-04-11",33.72,33.72,33.295,33.4,3609800.0],["2005-04-12",33.445,33.45,32.825,33.45,4588000.0],["2005-04-13",33.125,33.275,32.26,32.535,4979400.0],["2005-04-14",32.545,32.625,31.545,31.74,5529000.0],["2005-04-15",31.375,31.55,30.31,30.33,7890400.0],["2005-04-18",27.995,28.0,26.565,27.385,41795200.0],["2005-04-19",27.9,29.35,27.825,29.05,26307600.0],["2005-04-20",29.65,29.74,28.32,28.625,13933800.0],["2005-04-21",29.195,29.8,28.855,29.77,11075600.0],["2005-04-22",29.65,30.25,29.34,30.145,11419600.0],["2005-04-25",30.375,30.375,29.555,30.02,9964800.0],["2005-04-26",29.875,30.375,29.485,29.56,7792000.0],["2005-04-27",29.485,29.795,28.95,29.225,11080000.0],["2005-04-28",28.985,29.5,28.785,29.235,8002000.0],["2005-04-29",29.525,29.905,29.065,29.735,7494000.0],["2005-05-02",29.87,30.11,28.27,28.575,15963400.0],["2005-05-03",28.505,28.895,28.49,28.645,8433400.0],["2005-05-04",28.895,29.11,28.655,28.775,5758800.0],["2005-05-05",28.775,28.8,28.14,28.46,4862000.0],["2005-05-06",28.765,28.98,28.47,28.85,4868800.0],["2005-05-09",28.92,29.36,28.875,29.335,5780400.0],["2005-05-10",29.035,29.17,28.545,28.76,6335000.0],["2005-05-11",28.75,29.075,28.39,28.965,4784000.0],["2005-05-12",29.04,29.24,28.56,28.89,4106000.0],["2005-05-13",29.03,29.15,28.695,29.05,5264400.0],["2005-05-16",29.49,30.025,29.34,29.955,5666000.0],["2005-05-17",29.8,29.89,29.325,29.89,4477600.0],["2005-05-18",29.95,30.695,29.725,30.55,6682200.0],["2005-05-19",30.55,31.06,30.53,31.06,4286200.0],["2005-05-20",31.0,31.24,30.835,31.115,4665800.0],["2005-05-23",31.0,31.625,30.935,31.36,5379200.0],["2005-05-24",31.42,32.5,31.27,32.42,6500200.0],["2005-05-25",32.24,32.8,32.21,32.76,6436200.0],["2005-05-26",32.96,33.18,32.3,33.1,7505900.0],["2005-05-27",33.1,33.32,32.9,33.17,3499700.0],["2005-05-31",32.98,33.19,32.79,33.12,4000100.0],["2005-06-01",33.03,33.44,32.9,33.18,4614700.0],["2005-06-02",33.23,33.31,32.88,33.09,4160300.0],["2005-06-03",32.9,33.0,32.39,32.54,3092100.0],["2005-06-06",32.44,32.72,32.21,32.45,3699100.0],["2005-06-07",32.51,32.92,32.11,32.26,3782400.0],["2005-06-08",32.46,32.67,32.2,32.26,3522400.0],["2005-06-09",32.26,32.75,32.09,32.49,3479200.0],["2005-06-10",32.59,32.69,29.9,31.13,19257900.0],["2005-06-13",31.1,31.92,30.76,31.65,6660700.0],["2005-06-14",31.84,32.0,31.63,31.98,2989400.0],["2005-06-15",32.39,32.44,31.41,32.0,4741300.0],["2005-06-16",32.03,32.5,31.86,32.41,6300600.0],["2005-06-17",31.08,31.34,30.6,31.34,18865500.0],["2005-06-20",31.11,31.59,31.09,31.09,4111700.0],["2005-06-21",31.04,31.2,30.7,30.79,5542700.0],["2005-06-22",30.86,30.96,30.34,30.56,7629900.0],["2005-06-23",30.74,30.8,29.9,30.05,6166900.0],["2005-06-24",29.95,30.09,29.18,29.24,5489800.0],["2005-06-27",29.33,29.4,28.63,28.84,5500400.0],["2005-06-28",29.04,29.05,28.25,28.7,7905000.0],["2005-06-29",29.02,29.34,28.79,29.1,6851500.0],["2005-06-30",29.25,29.29,28.49,28.61,5160600.0],["2005-07-01",28.74,28.82,28.36,28.45,3144200.0],["2005-07-05",28.34,28.69,27.94,27.98,6146800.0],["2005-07-06",27.72,27.87,26.25,26.92,14953400.0],["2005-07-07",26.67,27.84,26.6,27.51,10982300.0],["2005-07-08",27.66,28.02,27.18,27.93,5595100.0],["2005-07-11",27.75,28.04,27.43,27.99,6918600.0],["2005-07-12",28.05,28.67,27.82,28.45,6189700.0],["2005-07-13",28.62,29.21,28.5,29.05,8445100.0],["2005-07-14",29.25,29.47,28.9,29.13,5066600.0],["2005-07-15",29.25,29.37,28.65,28.9,5425600.0],["2005-07-18",28.76,29.05,28.76,28.84,3865700.0],["2005-07-19",29.28,29.42,28.37,29.31,5606200.0],["2005-07-20",29.17,29.5,28.82,29.46,4380900.0],["2005-07-21",29.32,29.68,29.07,29.53,5648400.0],["2005-07-22",29.62,29.8,29.38,29.78,5627000.0],["2005-07-25",29.8,29.97,29.55,29.65,5300200.0],["2005-07-26",29.36,29.99,29.35,29.75,5506200.0],["2005-07-27",29.71,29.91,29.51,29.82,4229600.0],["2005-07-28",29.71,30.13,29.58,30.11,4637800.0],["2005-07-29",30.14,30.4,29.54,29.64,4436600.0],["2005-08-01",29.53,29.83,29.23,29.46,6102400.0],["2005-08-02",28.37,28.93,27.76,28.62,9790200.0],["2005-08-03",28.59,28.59,28.01,28.1,7664300.0],["2005-08-04",27.88,28.01,26.9,27.03,11898900.0],["2005-08-05",26.89,27.28,26.83,27.1,8451700.0],["2005-08-08",27.21,27.25,26.5,26.74,7038900.0],["2005-08-09",26.95,26.95,26.38,26.57,7377300.0],["2005-08-10",26.62,26.71,25.8,25.91,7209900.0],["2005-08-11",25.97,26.82,25.93,26.69,6132900.0],["2005-08-12",26.57,26.87,26.42,26.84,4532200.0],["2005-08-15",26.88,27.03,26.68,26.85,4644100.0],["2005-08-16",26.84,26.9,26.01,26.18,5233500.0],["2005-08-17",26.18,26.95,26.08,26.83,5301600.0],["2005-08-18",26.83,27.08,26.57,26.6,5716900.0],["2005-08-19",26.58,26.76,26.15,26.16,4132300.0],["2005-08-22",26.2,26.37,26.0,26.18,3502200.0],["2005-08-23",26.19,27.13,26.05,27.05,6003400.0],["2005-08-24",26.98,28.23,26.87,28.03,9552800.0],["2005-08-25",27.92,28.02,27.34,27.59,5339500.0],["2005-08-26",27.48,27.65,27.26,27.53,3610900.0],["2005-08-29",27.27,27.44,27.2,27.3,2736300.0],["2005-08-30",27.24,27.24,26.79,27.12,4433400.0],["2005-08-31",27.22,27.24,26.93,27.04,4153900.0],["2005-09-01",26.92,27.21,26.74,26.83,4031900.0],["2005-09-02",26.87,26.9,26.54,26.64,2554400.0],["2005-09-06",26.75,27.42,26.7,27.35,4027400.0],["2005-09-07",27.35,27.49,26.98,27.19,3226500.0],["2005-09-08",28.0,28.1,27.43,27.61,3569100.0],["2005-09-09",27.6,27.6,27.2,27.3,4055300.0],["2005-09-12",27.4,27.71,27.17,27.25,5737400.0],["2005-09-13",26.97,27.1,26.67,26.82,5484200.0],["2005-09-14",27.0,27.56,26.68,27.19,5133000.0],["2005-09-15",27.16,27.4,26.69,26.9,6986700.0],["2005-09-16",27.81,29.58,27.8,29.43,20855500.0],["2005-09-19",29.27,29.27,28.47,28.72,5557300.0],["2005-09-20",28.69,28.83,27.7,27.74,4922900.0],["2005-09-21",27.77,28.07,27.27,27.87,5661300.0],["2005-09-22",27.69,28.09,27.16,27.88,4776100.0],["2005-09-23",27.78,28.2,27.47,28.08,3470900.0],["2005-09-26",28.22,28.64,28.02,28.15,3909300.0],["2005-09-27",28.07,28.52,27.91,28.4,3602700.0],["2005-09-28",28.53,29.48,28.44,29.02,7774700.0],["2005-09-29",28.88,29.8,28.71,29.76,6218100.0],["2005-09-30",29.55,29.99,29.25,29.85,5145000.0],["2005-10-03",29.55,30.66,29.2,30.6,9487800.0],["2005-10-04",29.84,30.48,29.81,29.94,6323700.0],["2005-10-05",29.76,29.95,29.25,29.28,4889700.0],["2005-10-06",29.28,29.4,28.69,28.94,5305700.0],["2005-10-07",29.02,29.15,28.59,29.15,4588000.0],["2005-10-10",29.04,29.64,28.93,29.09,5657800.0],["2005-10-11",29.01,29.32,28.46,28.59,5470800.0],["2005-10-12",28.47,28.92,28.16,28.29,5048900.0],["2005-10-13",28.2,28.44,27.86,28.3,4861100.0],["2005-10-14",28.61,30.03,28.53,29.94,8156800.0],["2005-10-17",29.94,30.5,29.94,30.39,5949600.0],["2005-10-18",30.37,30.63,30.25,30.36,4650800.0],["2005-10-19",30.32,30.99,29.66,30.96,8092900.0],["2005-10-20",30.96,31.04,30.34,30.48,6996200.0],["2005-10-21",30.8,31.28,30.51,31.21,7835200.0],["2005-10-24",31.01,32.36,30.94,32.35,7817800.0],["2005-10-25",32.19,32.32,31.36,31.99,8857300.0],["2005-10-26",32.21,33.64,32.0,32.88,14979100.0],["2005-10-27",32.3,32.4,31.44,31.79,6973700.0],["2005-10-28",32.2,32.36,31.87,32.31,5898000.0],["2005-10-31",32.17,32.51,32.06,32.25,7293900.0],["2005-11-01",31.83,32.86,31.8,32.8,4394900.0],["2005-11-02",32.8,33.01,32.53,32.87,5298000.0],["2005-11-03",32.98,32.99,32.26,32.68,5619400.0],["2005-11-04",32.61,33.2,32.35,32.45,4553400.0],["2005-11-07",32.59,32.66,32.26,32.49,3328800.0],["2005-11-08",32.26,32.4,31.95,32.27,4243300.0],["2005-11-09",32.33,32.6,32.12,32.43,2677300.0],["2005-11-10",32.3,32.7,32.3,32.66,3545600.0],["2005-11-11",32.54,33.1,32.54,32.91,2727500.0],["2005-11-14",32.81,33.1,32.77,33.03,2630100.0],["2005-11-15",32.81,33.39,32.69,32.85,5634400.0],["2005-11-16",32.74,33.37,32.72,33.3,4248600.0],["2005-11-17",33.05,33.8,33.05,33.8,4902700.0],["2005-11-18",34.15,34.24,33.43,33.5,6211400.0],["2005-11-21",33.64,33.67,32.89,33.33,3594700.0],["2005-11-22",33.2,33.47,33.05,33.46,4386300.0],["2005-11-23",33.43,33.92,33.35,33.86,3786700.0],["2005-11-25",33.82,33.98,33.4,33.91,1417900.0],["2005-11-28",33.73,33.93,33.14,33.21,4885900.0],["2005-11-29",33.19,33.45,32.29,32.4,6036300.0],["2005-11-30",32.3,32.95,32.09,32.61,5133400.0],["2005-12-01",32.76,33.96,32.75,33.88,5233600.0],["2005-12-02",33.98,35.68,33.82,34.97,18389400.0],["2005-12-05",34.6,35.45,34.49,35.25,24980100.0],["2005-12-06",35.7,37.25,35.7,36.99,15726200.0],["2005-12-07",36.9,37.09,35.74,36.47,8746300.0],["2005-12-08",36.74,36.74,35.66,36.13,4993000.0],["2005-12-09",36.2,36.36,35.14,35.6,6159300.0],["2005-12-12",35.69,36.49,34.84,35.26,7999300.0],["2005-12-13",35.22,35.66,34.33,34.54,9613500.0],["2005-12-14",34.44,34.99,34.29,34.52,5538400.0],["2005-12-15",34.87,34.93,33.75,34.93,10824000.0],["2005-12-16",36.98,39.34,36.93,38.82,28749600.0],["2005-12-19",38.51,39.11,38.31,38.45,10341700.0],["2005-12-20",38.12,38.4,37.45,38.07,8891900.0],["2005-12-21",37.96,38.62,37.35,37.45,5592300.0],["2005-12-22",37.45,37.91,36.92,37.45,4699200.0],["2005-12-23",37.7,37.91,36.91,37.11,3496500.0],["2005-12-27",37.45,37.65,36.86,36.94,2766900.0],["2005-12-28",36.98,37.26,36.6,36.87,2472100.0],["2005-12-29",36.95,37.35,36.83,36.92,3277800.0],["2005-12-30",36.76,37.12,36.61,36.96,3348200.0],["2006-01-03",37.2,38.8,36.13,38.52,12752600.0],["2006-01-04",38.7,38.8,37.8,38.42,6941100.0],["2006-01-05",38.26,38.49,37.54,38.07,6731300.0],["2006-01-06",38.5,39.02,38.45,39.0,8117100.0],["2006-01-09",39.05,39.06,37.87,38.38,6244300.0],["2006-01-10",38.1,39.42,38.09,38.61,7480700.0],["2006-01-11",39.14,39.73,38.5,39.33,6579400.0],["2006-01-12",39.37,39.97,39.08,39.48,5970300.0],["2006-01-13",39.64,39.9,38.53,38.84,4857400.0],["2006-01-17",38.7,39.47,38.62,39.44,4217400.0],["2006-01-18",38.95,40.1,38.78,39.73,5466500.0],["2006-01-19",39.71,40.85,39.54,40.46,4450000.0],["2006-01-20",40.54,40.62,38.27,38.43,6881500.0],["2006-01-23",38.63,38.86,37.79,37.79,7288600.0],["2006-01-24",37.95,39.3,37.89,39.13,5848100.0],["2006-01-25",38.57,39.04,38.14,38.96,4718400.0],["2006-01-26",39.15,39.45,38.22,38.77,4958300.0],["2006-01-27",38.84,40.13,38.72,40.08,6414400.0],["2006-01-30",39.91,40.19,39.16,39.35,4767600.0],["2006-01-31",39.29,40.05,39.06,39.73,4903900.0],["2006-02-01",39.32,40.59,39.17,40.51,4548500.0],["2006-02-02",40.02,40.15,38.83,39.39,5782000.0],["2006-02-03",39.15,39.44,38.38,39.2,3519400.0],["2006-02-06",38.93,39.88,38.92,39.52,2741600.0],["2006-02-07",39.29,39.98,38.87,39.26,3611400.0],["2006-02-08",39.43,39.76,38.64,38.8,3797300.0],["2006-02-09",38.8,38.92,37.93,38.12,3917500.0],["2006-02-10",37.98,38.94,37.25,38.69,6634400.0],["2006-02-13",38.35,39.06,37.62,38.19,4432000.0],["2006-02-14",38.25,38.36,37.5,38.13,3617600.0],["2006-02-15",37.97,38.48,37.05,37.65,4409200.0],["2006-02-16",37.71,38.59,37.67,38.58,6382300.0],["2006-02-17",38.4,38.69,37.68,37.8,3349500.0],["2006-02-21",37.71,38.36,37.52,38.1,4945800.0],["2006-02-22",38.26,39.07,38.09,38.76,3403400.0],["2006-02-23",38.57,39.34,38.29,38.77,2946800.0],["2006-02-24",38.76,39.01,38.09,38.34,2480600.0],["2006-02-27",38.49,39.5,38.27,39.19,2846400.0],["2006-02-28",38.93,39.14,38.2,38.55,3722900.0],["2006-03-01",38.52,39.17,38.4,39.04,2789300.0],["2006-03-02",38.8,39.26,38.5,38.81,2358100.0],["2006-03-03",38.5,39.5,38.3,39.05,4552100.0],["2006-03-06",39.05,39.31,38.2,38.43,2926900.0],["2006-03-07",38.36,38.5,37.96,38.11,2961700.0],["2006-03-08",37.99,38.24,37.49,37.78,2890000.0],["2006-03-09",38.01,38.52,37.33,37.44,3284800.0],["2006-03-10",37.2,37.89,36.6,37.21,3641400.0],["2006-03-13",37.11,37.38,36.73,37.14,3518100.0],["2006-03-14",37.1,38.01,36.96,37.4,3586200.0],["2006-03-15",37.64,37.76,36.95,37.08,4335800.0],["2006-03-16",37.0,37.35,35.91,35.93,6438900.0],["2006-03-17",36.0,36.24,35.61,35.98,6477300.0],["2006-03-20",36.03,36.88,35.94,36.55,3819200.0],["2006-03-21",36.35,37.36,36.2,36.35,5120100.0],["2006-03-22",36.7,36.86,36.18,36.62,5685000.0],["2006-03-23",35.58,36.61,35.39,36.33,16921800.0],["2006-03-24",36.33,36.85,36.12,36.49,5143400.0],["2006-03-27",36.25,36.48,35.69,35.79,5469700.0],["2006-03-28",35.81,36.15,35.31,35.52,5030600.0],["2006-03-29",35.56,36.29,35.39,35.95,4559500.0],["2006-03-30",36.37,36.37,35.2,35.31,10552500.0],["2006-03-31",35.31,35.75,34.91,34.95,5032000.0],["2006-04-03",35.18,36.2,34.97,35.7,4931500.0],["2006-04-04",35.87,36.3,35.7,36.21,3711400.0],["2006-04-05",36.14,36.27,35.88,35.99,3802000.0],["2006-04-06",35.94,36.41,35.6,36.1,3077100.0],["2006-04-07",36.1,37.21,36.1,36.95,6005600.0],["2006-04-10",36.89,37.75,36.79,37.5,5597800.0],["2006-04-11",37.35,37.65,37.0,37.28,3682400.0],["2006-04-12",37.0,37.35,36.75,36.97,2682300.0],["2006-04-13",36.88,37.15,36.64,36.83,3127100.0],["2006-04-17",36.57,37.43,36.51,36.89,4478200.0],["2006-04-18",36.94,37.57,36.5,37.35,3383300.0],["2006-04-19",37.35,37.67,37.18,37.57,2542100.0],["2006-04-20",37.79,38.24,37.0,37.68,2871500.0],["2006-04-21",38.0,38.2,37.25,37.46,3546500.0],["2006-04-24",37.43,37.52,36.9,37.2,2524800.0],["2006-04-25",37.56,37.92,37.42,37.66,3876500.0],["2006-04-26",37.81,38.37,37.65,38.15,3116100.0],["2006-04-27",37.83,39.87,37.7,39.45,7724900.0],["2006-04-28",39.47,39.78,39.2,39.2,7135100.0],["2006-05-01",39.15,39.21,37.71,38.17,6126500.0],["2006-05-02",38.35,39.05,38.25,38.35,6047000.0],["2006-05-03",35.98,36.09,34.31,35.06,26880100.0],["2006-05-04",34.95,35.0,33.82,34.32,11776400.0],["2006-05-05",34.69,34.72,34.11,34.18,5556500.0],["2006-05-08",34.18,34.4,33.62,33.69,4765100.0],["2006-05-09",33.75,33.99,33.17,33.24,5894100.0],["2006-05-10",33.16,33.87,33.1,33.38,5692100.0],["2006-05-11",33.3,33.52,32.4,32.63,5574400.0],["2006-05-12",32.26,32.59,31.58,31.92,3774800.0],["2006-05-15",31.86,32.39,31.7,32.19,4183000.0],["2006-05-16",32.7,32.93,32.22,32.3,6041000.0],["2006-05-17",32.01,32.2,31.16,31.2,8507200.0],["2006-05-18",31.35,31.43,29.95,30.17,11530700.0],["2006-05-19",30.25,30.89,29.96,30.31,9014300.0],["2006-05-22",30.1,30.35,29.75,29.91,6050900.0],["2006-05-23",30.03,30.3,28.81,29.02,10165700.0],["2006-05-24",29.01,29.87,28.78,29.27,8317100.0],["2006-05-25",29.58,29.58,28.88,29.14,5931200.0],["2006-05-26",29.32,29.34,28.79,28.98,4817200.0],["2006-05-30",28.78,28.95,28.3,28.35,6254800.0],["2006-05-31",28.47,28.84,28.42,28.63,10918400.0],["2006-06-01",28.68,28.85,28.46,28.72,6657600.0],["2006-06-02",28.97,29.2,28.75,29.0,6208300.0],["2006-06-05",28.98,29.69,28.79,29.47,13922600.0],["2006-06-06",29.5,29.98,29.25,29.84,9259700.0],["2006-06-07",29.99,29.99,28.67,28.82,9093400.0],["2006-06-08",28.47,29.03,27.5,27.85,11438300.0],["2006-06-09",28.03,28.67,27.88,27.99,5666300.0],["2006-06-12",28.69,29.39,28.31,28.84,9297600.0],["2006-06-13",29.14,29.41,28.77,28.98,8449600.0],["2006-06-14",29.1,29.1,28.35,28.57,7216000.0],["2006-06-15",28.88,29.09,27.75,28.96,15317500.0],["2006-06-16",28.67,29.93,28.59,29.12,30388500.0],["2006-06-19",29.13,29.25,28.5,28.78,10921300.0],["2006-06-20",28.77,29.83,28.77,29.53,6609700.0],["2006-06-21",29.64,30.22,29.52,29.88,7332900.0],["2006-06-22",30.5,30.91,29.94,30.79,11035300.0],["2006-06-23",30.71,31.08,30.34,30.6,5483300.0],["2006-06-26",30.57,30.9,30.34,30.69,3771800.0],["2006-06-27",30.79,31.0,29.74,29.94,5527700.0],["2006-06-28",30.2,30.22,29.53,30.06,4333800.0],["2006-06-29",30.35,30.48,29.85,30.4,6956600.0],["2006-06-30",30.82,30.9,30.33,30.36,3673300.0],["2006-07-03",30.61,30.78,30.4,30.64,1246800.0],["2006-07-05",30.31,30.52,29.54,29.86,4817000.0],["2006-07-06",29.81,30.05,29.27,29.59,2568300.0],["2006-07-07",29.42,29.66,28.94,29.42,4108900.0],["2006-07-10",29.54,29.8,29.12,29.26,3097700.0],["2006-07-11",28.98,29.7,28.9,29.55,4368900.0],["2006-07-12",29.59,29.65,27.84,28.56,8428700.0],["2006-07-13",28.25,28.67,27.69,28.1,6422000.0],["2006-07-14",27.95,28.99,27.94,28.01,4003400.0],["2006-07-17",27.85,28.1,27.2,27.59,4195500.0],["2006-07-18",27.52,28.07,27.33,27.69,4542000.0],["2006-07-19",27.62,28.69,27.58,28.41,4028000.0],["2006-07-20",28.25,28.34,27.66,28.02,3660200.0],["2006-07-21",27.83,28.09,27.59,27.65,4445200.0],["2006-07-24",27.67,27.9,26.92,27.38,6525400.0],["2006-07-25",27.33,27.63,26.7,27.22,6757100.0],["2006-07-26",26.7,27.34,25.98,26.89,7015700.0],["2006-07-27",26.93,27.35,26.44,26.47,4668800.0],["2006-07-28",26.87,27.84,26.55,27.63,5565700.0],["2006-07-31",27.53,28.56,27.23,28.51,5824400.0],["2006-08-01",28.4,28.97,28.0,28.34,6898600.0],["2006-08-02",30.0,32.58,29.99,32.28,12151100.0],["2006-08-03",31.55,32.65,31.3,32.53,6407800.0],["2006-08-04",32.6,32.74,31.5,31.72,5481600.0],["2006-08-07",31.63,32.0,31.13,31.79,3815900.0],["2006-08-08",32.01,32.7,31.71,31.95,4080200.0],["2006-08-09",32.14,32.49,31.35,31.45,3558800.0],["2006-08-10",31.53,32.37,31.44,32.2,3010100.0],["2006-08-11",32.07,32.27,31.52,31.85,3479800.0],["2006-08-14",32.19,32.89,31.9,32.51,3625900.0],["2006-08-15",32.7,34.0,32.64,33.95,6188500.0],["2006-08-16",34.0,34.12,33.28,33.99,4771400.0],["2006-08-17",33.75,34.19,33.45,34.01,5097100.0],["2006-08-18",34.0,34.55,33.76,34.07,4059100.0],["2006-08-21",33.8,33.99,33.18,33.18,3575500.0],["2006-08-22",33.17,33.47,32.31,32.78,5448000.0],["2006-08-23",32.91,32.99,32.14,32.41,2674100.0],["2006-08-24",32.73,32.77,32.27,32.63,1807000.0],["2006-08-25",32.41,32.96,32.41,32.53,2143800.0],["2006-08-28",32.43,33.0,32.26,32.86,2565100.0],["2006-08-29",32.92,32.98,31.51,31.86,6086100.0],["2006-08-30",31.81,32.13,31.75,32.05,4485900.0],["2006-08-31",32.23,32.75,32.01,32.44,4030100.0],["2006-09-01",32.44,33.04,32.0,32.33,2375400.0],["2006-09-05",32.15,32.95,32.0,32.67,2343500.0],["2006-09-06",32.4,32.87,32.0,32.72,3869100.0],["2006-09-07",32.49,32.73,31.49,31.5,4359500.0],["2006-09-08",31.6,32.14,31.01,31.81,3510100.0],["2006-09-11",31.42,32.37,31.0,31.84,3426500.0],["2006-09-12",31.79,32.99,31.41,32.77,3801100.0],["2006-09-13",32.67,33.6,31.94,33.53,5773400.0],["2006-09-14",33.54,33.81,32.95,33.65,8652700.0],["2006-09-15",36.62,38.19,36.5,37.0,33444300.0],["2006-09-18",36.23,37.77,36.23,37.51,9228200.0],["2006-09-19",37.33,37.75,36.9,37.34,5716100.0],["2006-09-20",37.33,37.81,37.28,37.7,7012000.0],["2006-09-21",37.83,38.12,37.06,37.4,4671600.0],["2006-09-22",37.4,37.73,36.56,37.06,5190800.0],["2006-09-25",37.14,38.5,37.07,38.19,10304500.0],["2006-09-26",38.19,38.5,37.62,37.67,5634200.0],["2006-09-27",37.7,38.61,37.6,38.06,5003600.0],["2006-09-28",38.22,38.6,37.58,38.33,3447900.0],["2006-09-29",38.15,38.38,37.43,37.46,4248100.0],["2006-10-02",37.54,37.82,36.8,37.0,3678100.0],["2006-10-03",36.88,37.64,36.72,36.75,4116600.0],["2006-10-04",36.75,37.91,36.69,37.76,6851500.0],["2006-10-05",37.56,38.41,37.54,38.18,4271600.0],["2006-10-06",38.25,38.3,37.57,38.15,3142200.0],["2006-10-09",38.08,38.22,37.27,37.39,3835200.0],["2006-10-10",37.43,37.98,37.23,37.77,3518600.0],["2006-10-11",37.55,37.76,36.75,37.12,5059500.0],["2006-10-12",37.25,38.26,37.14,38.21,5903300.0],["2006-10-13",38.05,39.43,38.05,39.07,12661100.0],["2006-10-16",38.75,38.8,38.14,38.25,5956100.0],["2006-10-17",37.91,38.3,37.5,38.12,3523800.0],["2006-10-18",38.47,38.88,37.98,38.53,3682000.0],["2006-10-19",38.45,39.03,37.83,38.49,3913400.0],["2006-10-20",38.52,38.79,37.75,38.2,3021000.0],["2006-10-23",38.07,38.65,38.0,38.58,3502700.0],["2006-10-24",38.5,38.59,37.7,38.09,5458300.0],["2006-10-25",39.33,39.6,38.63,38.94,6393800.0],["2006-10-26",39.2,39.61,38.65,39.36,5027100.0],["2006-10-27",39.35,39.35,38.23,38.57,4635000.0],["2006-10-30",38.54,38.74,37.91,38.03,3764200.0],["2006-10-31",38.11,38.47,37.49,38.25,4244000.0],["2006-11-01",38.4,38.59,37.28,37.76,4062800.0],["2006-11-02",37.55,37.98,37.25,37.66,2879700.0],["2006-11-03",37.64,37.95,37.27,37.75,2836900.0],["2006-11-06",37.89,38.74,37.77,38.54,3555600.0],["2006-11-07",38.96,39.97,38.45,39.61,6360400.0],["2006-11-08",39.43,40.0,39.25,39.81,4519300.0],["2006-11-09",39.81,39.98,39.51,39.69,2829800.0],["2006-11-10",39.43,39.71,39.15,39.41,2407100.0],["2006-11-13",39.2,40.23,38.89,40.09,4013800.0],["2006-11-14",40.14,40.54,39.71,40.51,4286300.0],["2006-11-15",40.67,41.59,40.55,41.39,5877700.0],["2006-11-16",41.34,41.97,41.29,41.85,5229500.0],["2006-11-17",41.49,41.54,40.95,41.45,6077600.0],["2006-11-20",41.18,41.36,40.52,41.31,5105100.0],["2006-11-21",41.96,42.75,41.92,42.55,8569400.0],["2006-11-22",42.5,42.55,41.35,41.81,4403600.0],["2006-11-24",41.47,41.85,41.33,41.54,1125700.0],["2006-11-27",41.32,41.37,40.06,40.22,4048400.0],["2006-11-28",39.93,40.09,39.47,39.91,3888400.0],["2006-11-29",40.08,40.38,39.64,40.0,3909900.0],["2006-11-30",39.7,40.69,39.5,40.16,5205700.0],["2006-12-01",40.16,40.18,38.64,39.35,5062400.0],["2006-12-04",39.54,40.0,39.07,39.29,3988500.0],["2006-12-05",39.62,39.62,38.72,39.15,3600000.0],["2006-12-06",39.15,39.43,38.33,38.54,4298000.0],["2006-12-07",38.76,38.85,37.61,37.75,5653500.0],["2006-12-08",38.15,39.39,37.99,38.88,5687500.0],["2006-12-11",39.69,40.36,39.18,39.98,7320600.0],["2006-12-12",39.95,40.09,39.34,39.97,4872200.0],["2006-12-13",40.6,40.75,39.53,40.3,4541800.0],["2006-12-14",40.46,41.59,40.05,40.81,12668000.0],["2006-12-15",43.15,43.22,42.22,42.81,19193400.0],["2006-12-18",42.45,42.55,41.05,41.29,7575000.0],["2006-12-19",40.77,41.55,40.45,41.45,5763400.0],["2006-12-20",42.29,42.44,41.6,41.87,5123500.0],["2006-12-21",42.01,42.04,40.99,41.38,3064000.0],["2006-12-22",41.32,41.62,40.58,40.75,2459400.0],["2006-12-26",40.75,41.55,40.75,41.44,2332300.0],["2006-12-27",41.76,41.89,41.35,41.79,2921000.0],["2006-12-28",41.78,41.84,41.25,41.53,3036700.0],["2006-12-29",41.36,41.8,41.0,41.12,2687200.0],["2007-01-03",40.72,41.32,38.89,39.92,7126000.0],["2007-01-04",39.88,41.0,39.43,40.82,4503700.0],["2007-01-05",40.78,40.9,40.12,40.62,2730200.0],["2007-01-08",40.41,40.97,40.13,40.45,5234800.0],["2007-01-09",40.5,40.51,39.38,39.63,5672900.0],["2007-01-10",39.15,39.59,38.73,39.22,5652600.0],["2007-01-11",39.4,40.38,39.24,39.88,4358600.0],["2007-01-12",39.65,40.2,39.5,39.96,3682900.0],["2007-01-16",40.25,40.75,39.81,40.05,5154000.0],["2007-01-17",40.03,40.55,39.8,40.2,3588200.0],["2007-01-18",40.1,40.4,38.42,38.57,5253800.0],["2007-01-19",38.32,38.57,37.5,38.4,8014400.0],["2007-01-22",38.44,38.63,37.2,37.83,6619400.0],["2007-01-23",37.65,37.96,37.37,37.52,4659000.0],["2007-01-24",38.0,39.74,37.93,39.69,7193900.0],["2007-01-25",39.72,39.97,38.84,39.13,5774000.0],["2007-01-26",39.17,39.66,38.66,39.26,4162300.0],["2007-01-29",39.4,39.75,38.91,39.35,3994000.0],["2007-01-30",39.55,39.55,38.83,39.01,5017100.0],["2007-01-31",38.88,39.13,38.28,38.87,4714500.0],["2007-02-01",38.91,38.99,38.32,38.76,4656800.0],["2007-02-02",39.05,39.21,38.42,38.97,3222700.0],["2007-02-05",39.04,39.06,38.38,38.44,3153200.0],["2007-02-06",39.08,39.2,38.0,38.46,6089100.0],["2007-02-07",38.65,38.85,38.03,38.15,4215200.0],["2007-02-08",38.18,38.4,37.93,38.05,3965100.0],["2007-02-09",38.2,38.34,37.45,37.68,4413100.0],["2007-02-12",37.99,38.19,37.47,38.09,6753800.0],["2007-02-13",38.59,39.07,38.3,38.43,7579700.0],["2007-02-14",38.44,38.7,38.42,38.6,10016000.0],["2007-02-15",38.72,39.3,38.34,39.25,5954600.0],["2007-02-16",39.48,40.43,39.22,40.27,9257600.0],["2007-02-20",40.09,40.76,39.5,40.74,5092100.0],["2007-02-21",40.52,41.04,40.51,40.95,5482200.0],["2007-02-22",40.97,41.1,40.23,40.81,4425800.0],["2007-02-23",40.9,40.96,40.24,40.63,3388600.0],["2007-02-26",40.65,40.99,40.13,40.74,3723600.0],["2007-02-27",40.16,40.44,38.64,38.92,8081800.0],["2007-02-28",38.21,39.62,38.21,39.25,6130400.0],["2007-03-01",38.5,39.64,38.3,39.26,5726400.0],["2007-03-02",38.8,39.83,38.65,38.66,6431600.0],["2007-03-05",38.4,39.4,38.3,38.52,5129400.0],["2007-03-06",39.05,39.4,38.58,39.04,6103400.0],["2007-03-07",38.7,39.27,38.58,38.74,4392800.0],["2007-03-08",39.2,39.35,38.96,39.08,4564600.0],["2007-03-09",39.47,39.48,38.9,39.17,3252700.0],["2007-03-12",39.01,39.7,39.0,39.64,3340100.0],["2007-03-13",39.31,39.6,38.65,38.65,5787100.0],["2007-03-14",38.57,39.31,38.4,39.3,4359100.0],["2007-03-15",39.25,39.52,38.57,38.62,5087700.0],["2007-03-16",38.2,39.56,38.2,39.17,7545200.0],["2007-03-19",39.8,40.57,39.6,40.24,4909900.0],["2007-03-20",40.4,41.12,40.02,40.74,8529700.0],["2007-03-21",42.6,43.3,42.03,43.3,18238600.0],["2007-03-22",42.88,43.1,42.62,42.86,10115900.0],["2007-03-23",43.0,43.09,42.56,42.79,6467400.0],["2007-03-26",42.94,43.31,42.14,43.16,6614500.0],["2007-03-27",43.54,43.95,42.69,42.9,7792700.0],["2007-03-28",42.6,42.79,41.55,41.58,11530200.0],["2007-03-29",42.21,42.21,40.78,41.53,8960300.0],["2007-03-30",41.37,41.77,40.89,41.7,5511700.0],["2007-04-02",41.56,41.92,41.03,41.65,5393800.0],["2007-04-03",42.06,42.66,41.9,42.35,7131400.0],["2007-04-04",42.11,42.7,42.1,42.7,4520600.0],["2007-04-05",42.69,42.88,42.08,42.61,4781700.0],["2007-04-09",42.75,42.96,42.34,42.7,3474400.0],["2007-04-10",42.64,43.06,42.6,43.0,4020000.0],["2007-04-11",42.85,43.0,41.88,42.1,4706300.0],["2007-04-12",42.11,42.49,41.86,42.4,3639300.0],["2007-04-13",42.2,42.2,41.17,41.64,7802500.0],["2007-04-16",42.83,42.9,42.23,42.4,7416300.0],["2007-04-17",42.53,43.01,41.88,43.0,6449300.0],["2007-04-18",42.83,43.08,42.37,42.97,5553500.0],["2007-04-19",42.66,42.78,42.1,42.39,4728800.0],["2007-04-20",42.94,43.0,42.0,42.14,7892100.0],["2007-04-23",42.19,42.4,42.02,42.16,4665900.0],["2007-04-24",42.23,42.73,42.02,42.5,4746000.0],["2007-04-25",42.65,42.83,42.16,42.71,4254800.0],["2007-04-26",42.54,43.55,42.39,43.26,8179100.0],["2007-04-27",43.02,43.66,42.49,42.89,5435800.0],["2007-04-30",42.75,42.97,41.56,41.56,6962200.0],["2007-05-01",41.67,41.87,40.82,41.73,5909400.0],["2007-05-02",41.65,41.85,41.44,41.51,5275200.0],["2007-05-03",41.6,41.75,41.09,41.2,4452600.0],["2007-05-04",41.5,41.7,41.06,41.33,3554500.0],["2007-05-07",41.33,41.59,41.01,41.31,3836300.0],["2007-05-08",41.51,41.58,40.91,41.37,6516500.0],["2007-05-09",41.2,41.46,40.8,41.26,8179500.0],["2007-05-10",41.1,41.56,40.58,40.66,7098000.0],["2007-05-11",40.91,41.83,40.67,41.7,9704100.0],["2007-05-14",41.75,42.47,41.38,41.81,8094900.0],["2007-05-15",41.98,42.23,41.11,41.37,6743700.0],["2007-05-16",41.74,42.29,41.61,42.29,7193400.0],["2007-05-17",42.12,42.89,41.73,42.42,8927200.0],["2007-05-18",42.55,43.62,42.37,43.59,9544200.0],["2007-05-21",43.94,44.0,43.03,43.25,6628600.0],["2007-05-22",43.21,44.0,43.21,43.59,5495500.0],["2007-05-23",43.6,43.8,43.15,43.23,4334100.0],["2007-05-24",43.35,43.4,41.68,41.99,7227200.0],["2007-05-25",42.22,42.59,42.08,42.38,3633000.0],["2007-05-29",42.34,43.26,42.34,42.87,5429900.0],["2007-05-30",42.47,43.22,42.2,43.22,4574500.0],["2007-05-31",43.95,44.92,43.65,44.06,8689800.0],["2007-06-01",44.15,44.88,44.12,44.53,4932400.0],["2007-06-04",44.48,44.76,44.01,44.58,4132800.0],["2007-06-05",44.33,44.5,43.95,44.34,4667300.0],["2007-06-06",44.19,44.19,43.43,43.64,5220000.0],["2007-06-07",43.39,43.7,42.52,42.72,5676700.0],["2007-06-08",42.45,43.11,42.45,43.04,5390200.0],["2007-06-11",43.2,43.53,42.86,42.99,5431500.0],["2007-06-12",42.6,43.39,42.45,42.73,5659200.0],["2007-06-13",43.16,44.13,42.9,44.11,7711800.0],["2007-06-14",44.3,44.5,43.65,43.96,11963300.0],["2007-06-15",44.43,44.5,42.43,42.75,21342400.0],["2007-06-18",42.65,42.94,42.35,42.67,5937400.0],["2007-06-19",42.3,42.75,42.15,42.48,4917400.0],["2007-06-20",42.41,42.54,41.3,41.37,8754900.0],["2007-06-21",41.27,41.89,40.5,41.53,7481100.0],["2007-06-22",41.3,41.62,40.62,40.84,6877100.0],["2007-06-25",40.84,41.11,40.17,40.34,7579400.0],["2007-06-26",40.03,40.12,39.25,39.84,14366100.0],["2007-06-27",39.97,40.51,39.79,40.47,7707800.0],["2007-06-28",40.36,40.78,39.99,40.42,8004600.0],["2007-06-29",40.56,40.66,39.82,40.15,6536600.0],["2007-07-02",40.15,40.34,39.87,40.16,5349200.0],["2007-07-03",40.16,40.76,40.14,40.71,3545700.0],["2007-07-05",40.8,41.01,40.08,40.93,5362800.0],["2007-07-06",41.0,41.2,40.63,41.02,4612400.0],["2007-07-09",40.97,40.98,40.42,40.72,5482800.0],["2007-07-10",40.6,40.73,40.28,40.36,4472100.0],["2007-07-11",40.27,40.97,40.2,40.84,4827400.0],["2007-07-12",40.94,41.55,40.6,41.55,7919600.0],["2007-07-13",41.35,41.5,40.84,41.18,4513100.0],["2007-07-16",41.04,41.26,40.85,41.06,4075800.0],["2007-07-17",41.1,41.74,40.82,41.46,6272600.0],["2007-07-18",41.25,41.81,40.91,41.41,8028500.0],["2007-07-19",41.31,42.54,41.31,42.2,9162600.0],["2007-07-20",42.41,42.5,41.2,41.64,8530900.0],["2007-07-23",41.87,42.85,41.79,42.36,8853700.0],["2007-07-24",42.17,42.73,41.65,41.78,6720600.0],["2007-07-25",41.97,42.12,41.41,41.72,5081700.0],["2007-07-26",41.15,42.0,40.3,41.19,8102300.0],["2007-07-27",41.21,41.21,40.26,40.39,8914800.0],["2007-07-30",40.79,41.09,40.13,40.89,8400500.0],["2007-07-31",41.02,41.3,40.11,40.29,8404100.0],["2007-08-01",40.29,40.49,38.57,39.58,15048500.0],["2007-08-02",39.4,39.8,39.05,39.52,6714400.0],["2007-08-03",39.47,39.66,38.7,38.75,7005100.0],["2007-08-06",38.71,39.77,38.54,39.38,7147600.0],["2007-08-07",39.08,39.91,38.61,39.42,6868500.0],["2007-08-08",39.61,40.67,39.5,40.23,6291900.0],["2007-08-09",39.9,41.74,39.86,40.75,7370400.0],["2007-08-10",41.3,41.62,40.1,41.06,6520400.0],["2007-08-13",41.0,41.13,40.26,40.83,4825100.0],["2007-08-14",41.01,41.05,40.18,40.41,4473000.0],["2007-08-15",40.22,41.25,40.12,40.18,5243300.0],["2007-08-16",39.83,40.56,39.28,39.96,6648800.0],["2007-08-17",40.18,40.48,39.32,40.32,9159800.0],["2007-08-20",40.55,40.85,39.94,40.74,4379900.0],["2007-08-21",40.41,40.95,39.87,40.13,4788600.0],["2007-08-22",40.4,41.0,40.2,40.77,4412000.0],["2007-08-23",40.82,40.99,40.33,40.6,3601800.0],["2007-08-24",40.5,40.65,39.8,40.41,6490800.0],["2007-08-27",40.38,41.11,40.25,40.81,4675000.0],["2007-08-28",40.66,41.64,40.66,40.87,6711000.0],["2007-08-29",41.39,42.36,41.13,42.25,7249600.0],["2007-08-30",42.2,43.04,41.9,42.22,5807700.0],["2007-08-31",42.75,42.99,42.51,42.75,4191400.0],["2007-09-04",42.75,43.75,42.68,43.45,5810700.0],["2007-09-05",43.22,43.9,43.22,43.75,5658700.0],["2007-09-06",43.91,43.99,43.5,43.72,3718100.0],["2007-09-07",43.34,43.42,42.53,42.96,5277000.0],["2007-09-10",43.14,43.8,43.03,43.22,5199800.0],["2007-09-11",43.39,43.78,43.32,43.74,4756100.0],["2007-09-12",43.68,43.99,43.4,43.78,4094500.0],["2007-09-13",43.99,44.0,42.97,43.31,6436900.0],["2007-09-14",43.07,43.65,42.9,43.41,5057500.0],["2007-09-17",43.71,43.75,42.55,43.06,12499300.0],["2007-09-18",44.51,44.8,42.91,43.71,20897500.0],["2007-09-19",43.55,44.08,43.3,43.83,11192100.0],["2007-09-20",43.64,44.0,42.44,42.8,12614200.0],["2007-09-21",42.91,43.37,41.71,41.95,13267000.0],["2007-09-24",41.76,42.29,41.26,41.5,11032300.0],["2007-09-25",41.26,43.0,41.26,42.74,11945900.0],["2007-09-26",43.09,44.0,42.69,43.41,10196100.0],["2007-09-27",43.5,43.65,43.11,43.45,5023800.0],["2007-09-28",43.64,43.94,43.39,43.66,5847500.0],["2007-10-01",43.89,44.15,42.94,44.0,6104500.0],["2007-10-02",44.05,44.49,43.75,44.23,5045800.0],["2007-10-03",43.98,44.36,43.77,43.98,5511900.0],["2007-10-04",44.0,44.49,43.84,44.25,7487500.0],["2007-10-05",44.4,44.8,44.1,44.64,7248000.0],["2007-10-08",44.64,45.0,44.4,44.99,5424900.0],["2007-10-09",45.0,45.35,44.41,44.97,7259300.0],["2007-10-10",44.9,45.69,44.64,45.58,7339500.0],["2007-10-11",45.75,46.19,45.37,45.49,11532800.0],["2007-10-12",45.89,46.32,45.39,46.12,5627300.0],["2007-10-15",45.91,46.04,45.22,45.71,5751000.0],["2007-10-16",45.65,45.88,45.34,45.67,5272000.0],["2007-10-17",45.84,46.32,45.17,45.97,7207000.0],["2007-10-18",45.97,47.43,45.76,47.11,8384800.0],["2007-10-19",47.08,47.52,46.25,46.27,9980200.0],["2007-10-22",46.22,47.16,46.0,47.12,5481600.0],["2007-10-23",47.26,47.81,47.0,47.75,5460300.0],["2007-10-24",47.55,48.0,46.71,48.0,6642000.0],["2007-10-25",48.01,48.47,46.9,47.2,7042600.0],["2007-10-26",47.71,48.0,46.73,47.0,6726500.0],["2007-10-29",47.2,47.26,46.42,47.0,6132000.0],["2007-10-30",47.39,47.8,47.15,47.55,5106100.0],["2007-10-31",47.45,47.9,46.81,47.9,6175600.0],["2007-11-01",47.75,47.86,46.89,46.92,5657800.0],["2007-11-02",47.49,48.0,47.08,47.88,6579500.0],["2007-11-05",47.58,47.88,46.9,47.7,5202000.0],["2007-11-06",47.85,48.27,47.1,47.63,5025100.0],["2007-11-07",47.15,47.31,46.17,46.17,6622200.0],["2007-11-08",46.1,46.19,44.02,45.03,11533900.0],["2007-11-09",43.84,44.13,43.05,43.24,10345700.0],["2007-11-12",43.34,43.34,42.13,42.19,9918600.0],["2007-11-13",41.0,41.36,39.56,40.86,32004300.0],["2007-11-14",41.35,42.06,40.59,41.02,13247100.0],["2007-11-15",41.0,41.69,40.53,40.82,9575800.0],["2007-11-16",41.4,42.52,41.13,42.19,16459600.0],["2007-11-19",41.95,42.85,41.75,42.47,10280100.0],["2007-11-20",42.71,42.8,41.53,42.3,7339800.0],["2007-11-21",41.87,42.44,41.47,41.84,4771600.0],["2007-11-23",41.9,42.0,41.27,41.91,1747100.0],["2007-11-26",41.69,41.99,40.81,40.9,6202200.0],["2007-11-27",41.03,41.58,40.4,41.07,6877100.0],["2007-11-28",41.3,42.36,41.07,42.03,6275000.0],["2007-11-29",42.18,42.96,42.0,42.75,5094500.0],["2007-11-30",43.01,43.14,41.8,42.14,6717000.0],["2007-12-03",41.87,43.1,41.85,42.69,9153400.0],["2007-12-04",42.22,43.65,42.22,43.32,6540200.0],["2007-12-05",43.93,44.29,43.61,43.9,5883900.0],["2007-12-06",44.2,44.64,43.71,44.54,5545300.0],["2007-12-07",44.3,44.54,43.87,44.37,3709400.0],["2007-12-10",44.5,44.79,44.24,44.62,4767300.0],["2007-12-11",44.49,44.7,43.0,43.27,7853300.0],["2007-12-12",43.87,44.19,42.94,43.54,6304500.0],["2007-12-13",43.5,44.09,43.48,43.9,4995600.0],["2007-12-14",43.6,43.75,41.97,42.11,9509200.0],["2007-12-17",41.79,41.94,40.59,40.9,12301900.0],["2007-12-18",42.17,43.97,41.58,42.03,17588300.0],["2007-12-19",42.09,42.25,41.36,41.87,7207800.0],["2007-12-20",41.94,42.36,41.55,42.17,6227400.0],["2007-12-21",42.53,42.65,41.66,42.18,10437900.0],["2007-12-24",42.77,43.12,42.2,42.84,3104000.0],["2007-12-26",43.1,43.24,42.71,43.12,4655600.0],["2007-12-27",43.11,43.19,42.25,42.34,4286600.0],["2007-12-28",42.81,43.05,42.53,42.93,4098400.0],["2007-12-31",42.58,43.14,42.5,42.73,3416700.0],["2008-01-02",42.9,43.25,41.45,41.71,6047700.0],["2008-01-03",41.55,42.21,41.5,41.79,5186700.0],["2008-01-04",41.3,41.49,40.01,40.36,8938700.0],["2008-01-07",40.39,40.75,39.68,40.24,7757600.0],["2008-01-08",39.9,40.19,39.19,39.22,8896200.0],["2008-01-09",39.41,39.62,38.92,39.46,9059100.0],["2008-01-10",39.34,39.5,38.69,39.25,8393300.0],["2008-01-11",38.84,39.19,37.92,38.05,10801200.0],["2008-01-14",38.48,38.64,38.03,38.48,7212600.0],["2008-01-15",38.08,38.42,37.74,37.92,7776000.0],["2008-01-16",37.75,38.37,37.46,37.7,8595200.0],["2008-01-17",37.19,37.52,34.9,35.55,16896300.0],["2008-01-18",35.04,36.01,34.8,35.33,13735800.0],["2008-01-22",33.01,34.49,32.99,34.0,10188900.0],["2008-01-23",33.21,34.48,32.61,34.35,10292400.0],["2008-01-24",33.56,34.7,33.56,34.64,7290400.0],["2008-01-25",34.98,35.62,34.72,34.84,9220200.0],["2008-01-28",35.22,35.32,34.8,35.15,5746400.0],["2008-01-29",35.4,35.85,34.77,35.54,5445400.0],["2008-01-30",35.54,36.45,35.21,35.94,8767300.0],["2008-01-31",33.87,35.13,33.44,34.93,16394600.0],["2008-02-01",34.67,34.99,33.44,34.48,12343100.0],["2008-02-04",34.55,35.46,34.51,35.21,7861500.0],["2008-02-05",33.99,34.76,33.79,33.96,7366800.0],["2008-02-06",34.48,34.69,32.41,32.76,13228200.0],["2008-02-07",32.41,33.07,32.08,32.62,13594100.0],["2008-02-08",32.65,33.28,32.18,33.19,9771200.0],["2008-02-11",33.28,34.14,33.15,33.84,9909400.0],["2008-02-12",33.95,35.02,33.91,34.38,9894800.0],["2008-02-13",34.69,35.36,34.42,35.0,9843400.0],["2008-02-14",35.2,35.21,34.67,34.96,6616600.0],["2008-02-15",34.93,34.95,34.21,34.67,5665200.0],["2008-02-19",35.41,35.53,34.8,34.9,6413100.0],["2008-02-20",34.35,35.28,34.25,35.05,6438600.0],["2008-02-21",35.14,35.53,34.67,34.78,6057000.0],["2008-02-22",34.85,35.19,34.46,35.09,5974300.0],["2008-02-25",35.08,35.85,35.01,35.54,8105100.0],["2008-02-26",35.61,36.46,35.44,35.87,6541500.0],["2008-02-27",35.48,35.83,35.02,35.46,6385200.0],["2008-02-28",35.3,35.7,34.97,35.34,5330500.0],["2008-02-29",34.91,34.92,33.48,33.65,12307400.0],["2008-03-03",33.49,33.68,32.53,32.86,12553200.0],["2008-03-04",32.84,33.12,32.43,33.07,8178800.0],["2008-03-05",33.0,33.08,32.01,32.42,10868700.0],["2008-03-06",32.4,33.11,32.21,32.47,7411400.0],["2008-03-07",32.59,33.28,32.04,32.55,7287400.0],["2008-03-10",32.6,32.99,31.92,31.94,8201400.0],["2008-03-11",32.25,32.61,31.79,32.6,9612200.0],["2008-03-12",33.17,34.23,32.89,33.34,8843200.0],["2008-03-13",32.98,33.59,32.52,33.3,5875900.0],["2008-03-14",32.81,33.71,32.24,32.61,7040400.0],["2008-03-17",32.0,32.49,30.7,30.79,15095600.0],["2008-03-18",31.53,31.9,31.1,31.88,12183700.0],["2008-03-19",33.78,36.13,33.76,34.75,25122000.0],["2008-03-20",34.82,35.5,34.25,34.45,12402200.0],["2008-03-24",34.64,36.49,34.51,36.1,10783000.0],["2008-03-25",36.58,36.65,35.81,36.54,8940000.0],["2008-03-26",36.51,37.34,35.96,37.2,11395700.0],["2008-03-27",37.12,37.12,35.68,35.68,7345900.0],["2008-03-28",36.12,36.63,35.2,35.33,7229300.0],["2008-03-31",35.69,35.9,35.3,35.59,8015500.0],["2008-04-01",36.56,37.32,36.37,37.25,9317900.0],["2008-04-02",37.38,37.52,36.2,36.5,8682900.0],["2008-04-03",36.49,37.11,36.32,37.01,7608500.0],["2008-04-04",37.0,37.35,36.63,36.97,5143300.0],["2008-04-07",36.83,37.45,36.8,36.92,5811400.0],["2008-04-08",36.64,37.19,36.51,36.83,4615900.0],["2008-04-09",36.9,36.94,35.99,36.32,4304300.0],["2008-04-10",36.08,37.19,36.0,37.09,8412500.0],["2008-04-11",37.0,37.0,35.88,35.98,7464200.0],["2008-04-14",35.95,36.62,35.73,36.29,5551400.0],["2008-04-15",36.29,36.54,35.36,35.75,8108000.0],["2008-04-16",36.1,36.54,35.46,36.42,10961500.0],["2008-04-17",36.61,36.93,35.66,36.07,5755800.0],["2008-04-18",36.99,36.99,36.08,36.27,8839300.0],["2008-04-21",36.06,36.73,35.85,36.66,5040300.0],["2008-04-22",36.73,36.74,35.61,36.17,8197500.0],["2008-04-23",36.5,36.91,36.21,36.83,6037300.0],["2008-04-24",36.77,37.79,36.41,37.43,5846700.0],["2008-04-25",37.41,37.58,36.32,36.89,4628300.0],["2008-04-28",37.02,37.51,36.65,37.18,5017000.0],["2008-04-29",37.0,37.94,36.93,37.76,5444500.0],["2008-04-30",37.79,38.1,37.28,37.29,4877400.0],["2008-05-01",38.34,39.22,37.9,39.01,7222100.0],["2008-05-02",39.23,40.41,39.12,40.38,8929400.0],["2008-05-05",40.39,40.47,39.79,40.15,5761600.0],["2008-05-06",40.15,40.45,39.53,40.25,4972300.0],["2008-05-07",40.25,40.58,39.11,39.24,5310700.0],["2008-05-08",39.49,40.15,39.11,40.0,5376200.0],["2008-05-09",39.63,40.17,39.25,39.89,2800700.0],["2008-05-12",39.83,40.5,39.35,40.44,4276600.0],["2008-05-13",40.44,40.75,39.8,40.59,4722500.0],["2008-05-14",40.71,41.51,40.59,40.94,4916100.0],["2008-05-15",40.82,42.08,40.6,42.0,6364400.0],["2008-05-16",42.17,42.45,41.71,42.26,5987200.0],["2008-05-19",42.11,43.23,42.04,42.6,7216300.0],["2008-05-20",41.44,42.02,41.02,41.66,6839200.0],["2008-05-21",41.59,41.96,40.8,40.95,5445500.0],["2008-05-22",40.88,41.66,40.82,41.4,3409400.0],["2008-05-23",40.88,41.53,40.88,41.25,3645400.0],["2008-05-27",41.16,42.1,41.05,41.99,4002200.0],["2008-05-28",43.0,43.0,42.3,42.84,5750000.0],["2008-05-29",42.75,44.08,42.75,43.8,6736600.0],["2008-05-30",43.96,44.38,43.68,44.06,5842500.0],["2008-06-02",43.97,44.24,42.76,43.46,5083100.0],["2008-06-03",43.42,44.21,43.0,43.53,5405100.0],["2008-06-04",43.6,44.66,43.31,44.25,4684700.0],["2008-06-05",43.47,44.01,42.8,43.89,7158700.0],["2008-06-06",43.6,43.6,42.3,42.3,5927900.0],["2008-06-09",42.58,42.75,41.66,42.47,4553700.0],["2008-06-10",42.36,42.36,41.47,41.74,5694400.0],["2008-06-11",41.55,41.94,40.65,40.77,6523200.0],["2008-06-12",40.88,41.59,40.6,40.99,5353400.0],["2008-06-13",41.92,43.15,41.73,42.71,6345900.0],["2008-06-16",42.32,43.11,42.08,42.85,6887300.0],["2008-06-17",41.83,42.65,41.36,41.4,9027600.0],["2008-06-18",40.81,41.54,40.71,40.94,6306400.0],["2008-06-19",40.78,42.19,40.34,42.0,5714700.0],["2008-06-20",41.54,41.76,40.33,40.55,8423200.0],["2008-06-23",40.9,40.91,40.12,40.37,4999200.0],["2008-06-24",40.86,41.81,40.7,41.38,6783600.0],["2008-06-25",41.78,42.7,41.5,42.34,6023300.0],["2008-06-26",41.89,41.93,40.78,40.83,7001400.0],["2008-06-27",40.94,40.94,39.5,39.8,11824500.0],["2008-06-30",39.63,39.99,39.28,39.39,6542300.0],["2008-07-01",39.23,40.41,39.0,40.38,10247400.0],["2008-07-02",40.54,41.3,39.81,39.81,7182600.0],["2008-07-03",40.28,40.65,39.81,40.39,3387300.0],["2008-07-07",39.79,40.86,38.81,39.72,8583900.0],["2008-07-08",39.46,39.78,38.73,39.64,8355900.0],["2008-07-09",39.49,39.74,38.23,38.23,6353000.0],["2008-07-10",38.29,39.76,38.23,39.61,7147600.0],["2008-07-11",39.1,40.2,38.69,39.24,6971500.0],["2008-07-14",39.88,39.88,38.37,38.38,6995600.0],["2008-07-15",39.09,40.53,37.75,39.83,10799100.0],["2008-07-16",39.77,41.1,39.5,41.05,6940500.0],["2008-07-17",40.93,41.71,40.65,41.54,5148300.0],["2008-07-18",41.17,42.19,40.75,41.98,6190500.0],["2008-07-21",41.87,41.94,40.7,41.16,5162100.0],["2008-07-22",40.9,40.96,39.6,40.3,9957200.0],["2008-07-23",40.72,42.34,40.63,41.82,10085000.0],["2008-07-24",41.0,41.27,40.43,40.72,5533000.0],["2008-07-25",41.07,41.42,40.6,40.9,5147700.0],["2008-07-28",40.8,41.05,39.72,39.96,3895800.0],["2008-07-29",40.24,41.32,40.17,41.01,5805100.0],["2008-07-30",41.34,41.68,40.62,41.22,4989200.0],["2008-07-31",40.93,41.93,40.58,41.35,6238600.0],["2008-08-01",41.78,41.78,40.28,41.22,5907800.0],["2008-08-04",41.44,41.64,40.61,41.29,3643400.0],["2008-08-05",41.35,43.41,41.33,43.34,8839100.0],["2008-08-06",43.1,43.77,42.61,43.53,6197900.0],["2008-08-07",43.07,43.95,42.93,43.22,5956700.0],["2008-08-08",43.4,45.34,43.34,45.15,8615800.0],["2008-08-11",45.15,46.04,44.82,45.89,6081200.0],["2008-08-12",45.91,46.44,45.54,45.62,8002000.0],["2008-08-13",45.62,46.44,45.42,45.89,5299400.0],["2008-08-14",45.48,45.69,45.01,45.36,6526100.0],["2008-08-15",45.56,45.87,44.65,45.11,4432600.0],["2008-08-18",44.79,44.97,43.75,44.1,7454200.0],["2008-08-19",43.97,44.75,43.4,43.73,5218000.0],["2008-08-20",44.03,44.72,43.66,44.28,4017800.0],["2008-08-21",43.76,44.78,43.44,44.51,5308900.0],["2008-08-22",44.88,45.09,44.5,44.91,4088800.0],["2008-08-25",44.52,44.75,43.5,43.67,4250700.0],["2008-08-26",43.73,43.84,43.12,43.36,5226600.0],["2008-08-27",43.5,44.61,43.46,44.15,3737900.0],["2008-08-28",44.27,44.74,44.07,44.31,4067400.0],["2008-08-29",43.97,44.01,42.75,42.83,6947200.0],["2008-09-02",43.83,44.16,42.59,42.85,6307000.0],["2008-09-03",42.92,43.47,42.6,43.14,5380800.0],["2008-09-04",43.67,43.99,42.19,42.19,6416700.0],["2008-09-05",41.37,41.83,40.5,40.91,10903200.0],["2008-09-08",40.49,41.73,40.22,41.61,7133300.0],["2008-09-09",41.87,42.47,40.75,40.79,5914300.0],["2008-09-10",41.35,41.35,40.45,40.73,4945200.0],["2008-09-11",40.25,41.1,40.04,41.05,5504200.0],["2008-09-12",40.9,40.9,39.9,40.47,7959800.0],["2008-09-15",40.4,40.4,38.08,38.08,9701800.0],["2008-09-16",38.51,39.15,36.15,38.14,11835200.0],["2008-09-17",39.05,39.69,36.23,36.23,12494900.0],["2008-09-18",37.66,45.26,37.17,39.65,12021000.0],["2008-09-19",40.65,41.39,38.0,40.94,10298400.0],["2008-09-22",40.78,41.0,39.17,39.23,4883100.0],["2008-09-23",39.61,40.26,38.7,38.85,6523100.0],["2008-09-24",39.06,40.01,39.0,39.45,4636000.0],["2008-09-25",40.03,40.38,39.55,39.83,5256500.0],["2008-09-26",39.18,40.1,38.92,39.99,5100900.0],["2008-09-29",38.43,38.81,35.98,36.15,9597800.0],["2008-09-30",36.72,39.53,36.49,39.47,10378600.0],["2008-10-01",39.42,39.42,37.91,38.12,6296600.0],["2008-10-02",37.88,37.9,35.11,35.22,9113000.0],["2008-10-03",34.83,36.19,33.59,33.69,11062700.0],["2008-10-06",31.93,33.45,29.41,30.71,17982700.0],["2008-10-07",31.16,31.69,28.69,28.69,11395300.0],["2008-10-08",28.86,31.19,28.43,30.0,14114100.0],["2008-10-09",31.2,31.27,27.71,27.99,10862200.0],["2008-10-10",26.65,28.88,25.63,27.12,14149100.0],["2008-10-13",29.38,30.73,28.68,30.38,12510200.0],["2008-10-14",31.33,31.45,28.86,29.2,9929400.0],["2008-10-15",29.82,29.82,25.94,25.94,8377200.0],["2008-10-16",26.0,28.21,24.45,27.69,11932400.0],["2008-10-17",27.2,31.09,26.83,28.18,9703100.0],["2008-10-20",27.99,29.38,27.79,29.31,5387400.0],["2008-10-21",29.0,29.65,27.45,27.59,6964600.0],["2008-10-22",27.09,27.16,24.56,25.4,9500400.0],["2008-10-23",25.5,25.6,23.41,24.97,10769700.0],["2008-10-24",23.0,24.63,22.88,23.89,10633700.0],["2008-10-27",23.44,24.74,22.83,23.68,8235300.0],["2008-10-28",24.23,27.15,23.93,27.08,10344100.0],["2008-10-29",27.39,27.95,26.65,26.8,10320400.0],["2008-10-30",27.41,27.88,26.25,26.86,9180600.0],["2008-10-31",27.0,27.21,26.29,26.64,7816700.0],["2008-11-03",26.79,27.3,26.13,27.16,5143800.0],["2008-11-04",27.73,29.28,27.5,29.16,8840800.0],["2008-11-05",28.96,29.08,27.06,27.22,8438400.0],["2008-11-06",26.77,26.9,24.3,24.56,10048800.0],["2008-11-07",24.92,25.39,24.07,24.59,7530800.0],["2008-11-10",25.78,25.84,24.68,24.93,4765600.0],["2008-11-11",24.77,24.91,23.45,23.64,7489100.0],["2008-11-12",22.98,23.41,21.84,21.89,11727900.0],["2008-11-13",21.68,24.38,21.12,24.3,11851900.0],["2008-11-14",23.99,24.36,22.14,22.34,11111500.0],["2008-11-17",21.91,23.41,21.51,22.8,10717700.0],["2008-11-18",22.73,23.16,21.77,22.64,8217100.0],["2008-11-19",22.54,23.87,21.6,21.63,9298800.0],["2008-11-20",21.37,22.79,20.71,20.75,10482800.0],["2008-11-21",21.1,21.41,19.85,21.38,13489000.0],["2008-11-24",21.84,22.42,21.29,21.73,12915600.0],["2008-11-25",21.97,22.78,21.5,22.42,13700100.0],["2008-11-26",21.63,23.59,21.63,23.35,9062200.0],["2008-11-28",22.87,23.43,22.75,23.16,4467800.0],["2008-12-01",22.71,22.86,20.95,21.0,8593000.0],["2008-12-02",21.41,22.25,21.01,22.0,7201400.0],["2008-12-03",21.73,22.57,21.39,22.54,7296300.0],["2008-12-04",20.91,21.66,20.0,20.44,18690600.0],["2008-12-05",20.45,21.84,19.49,21.66,11494800.0],["2008-12-08",21.85,23.0,21.85,22.6,7912100.0],["2008-12-09",22.45,23.92,22.39,22.89,7419300.0],["2008-12-10",23.26,23.88,22.78,23.44,5825900.0],["2008-12-11",23.37,23.56,22.0,22.19,6443700.0],["2008-12-12",21.95,22.53,21.33,22.43,6290700.0],["2008-12-15",22.56,22.72,20.83,21.36,8273000.0],["2008-12-16",22.13,22.42,20.92,22.32,10799400.0],["2008-12-17",24.04,24.04,21.32,21.69,15258800.0],["2008-12-18",21.84,22.09,21.01,21.38,8861100.0],["2008-12-19",21.4,22.3,21.13,22.13,8235700.0],["2008-12-22",21.97,21.98,20.66,21.11,5273400.0],["2008-12-23",21.23,21.42,20.8,20.97,4399100.0],["2008-12-24",20.75,21.18,20.71,21.13,1426700.0],["2008-12-26",21.17,21.25,20.87,21.08,1942700.0],["2008-12-29",21.11,21.15,20.01,20.52,4959000.0],["2008-12-30",20.6,21.06,20.38,21.05,4910600.0],["2008-12-31",20.85,21.6,20.85,21.29,4067000.0],["2009-01-02",21.11,23.1,21.07,23.02,6670700.0],["2009-01-05",22.52,23.31,22.5,23.13,7385500.0],["2009-01-06",23.07,24.45,23.07,24.22,7032500.0],["2009-01-07",23.57,24.81,23.51,24.23,12785700.0],["2009-01-08",24.01,24.38,23.63,24.29,6207400.0],["2009-01-09",23.99,24.5,23.42,24.01,6928300.0],["2009-01-12",24.07,24.35,23.6,23.76,6952400.0],["2009-01-13",22.97,23.22,21.75,22.1,14001200.0],["2009-01-14",22.09,22.16,20.95,21.11,8298100.0],["2009-01-15",21.04,21.3,20.45,20.83,10008600.0],["2009-01-16",21.11,21.53,20.47,21.06,8056300.0],["2009-01-20",21.1,21.1,19.34,19.39,8846200.0],["2009-01-21",19.88,20.97,19.74,20.96,9536900.0],["2009-01-22",19.84,20.25,19.06,19.32,13904200.0],["2009-01-23",19.0,20.1,18.7,19.7,10483800.0],["2009-01-26",19.95,20.44,19.67,19.93,6139300.0],["2009-01-27",19.74,20.38,19.53,20.11,6385500.0],["2009-01-28",20.71,21.2,20.34,20.89,7158500.0],["2009-01-29",20.6,20.91,19.61,20.05,7692200.0],["2009-01-30",20.26,20.33,19.21,19.31,8970700.0],["2009-02-02",19.41,19.7,18.96,19.58,8305500.0],["2009-02-03",19.69,19.76,19.13,19.7,7938700.0],["2009-02-04",19.63,20.35,19.53,19.88,9637000.0],["2009-02-05",19.64,21.04,19.44,20.91,11326400.0],["2009-02-06",20.93,21.8,20.81,21.7,9851900.0],["2009-02-09",22.0,22.01,21.1,21.42,7246500.0],["2009-02-10",21.32,21.42,20.28,20.48,10924500.0],["2009-02-11",20.43,20.86,19.9,20.31,7637800.0],["2009-02-12",19.95,21.26,19.78,21.22,12831000.0],["2009-02-13",20.96,21.37,20.85,21.1,8147400.0],["2009-02-17",20.08,20.69,19.8,20.4,9782700.0],["2009-02-18",20.33,20.69,20.07,20.39,7409800.0],["2009-02-19",20.46,20.5,19.48,19.54,10428100.0],["2009-02-20",18.98,19.15,17.7,18.04,21630100.0],["2009-02-23",18.09,18.09,16.9,17.09,14265600.0],["2009-02-24",17.31,18.33,17.22,18.17,12866800.0],["2009-02-25",17.54,17.92,17.15,17.64,12999900.0],["2009-02-26",17.47,17.67,16.65,16.7,15043500.0],["2009-02-27",15.71,17.18,15.7,16.7,15832400.0],["2009-03-02",16.49,16.66,15.97,16.04,13129800.0],["2009-03-03",16.15,16.48,15.87,15.98,12539500.0],["2009-03-04",16.16,16.61,15.9,16.32,8999700.0],["2009-03-05",18.16,18.19,16.31,16.92,26498300.0],["2009-03-06",17.16,17.43,16.75,17.16,10507400.0],["2009-03-09",17.03,17.59,16.72,16.78,9298200.0],["2009-03-10",17.19,18.54,17.11,18.52,11748000.0],["2009-03-11",18.18,18.85,18.03,18.63,8658800.0],["2009-03-12",18.47,19.51,18.28,19.43,9734900.0],["2009-03-13",19.24,19.31,18.33,18.68,11491000.0],["2009-03-16",18.69,19.0,18.34,18.45,11898500.0],["2009-03-17",18.62,19.15,18.16,19.13,9276200.0],["2009-03-18",19.41,22.09,19.34,21.35,20855100.0],["2009-03-19",21.84,22.58,20.89,21.24,13667100.0],["2009-03-20",21.01,21.79,20.39,20.46,10267300.0],["2009-03-23",21.2,22.69,21.01,22.69,13186800.0],["2009-03-24",22.59,22.59,21.72,21.86,9501800.0],["2009-03-25",22.0,22.44,21.5,22.1,10774000.0],["2009-03-26",22.18,23.0,22.18,22.94,9777700.0],["2009-03-27",22.56,22.7,21.81,21.84,6422600.0],["2009-03-30",21.33,21.48,20.39,20.82,9617500.0],["2009-03-31",20.93,21.87,20.83,21.39,8531000.0],["2009-04-01",20.93,22.18,20.79,21.96,7287000.0],["2009-04-02",22.79,23.84,22.61,23.28,11062100.0],["2009-04-03",23.25,24.26,23.25,24.16,8229300.0],["2009-04-06",23.85,24.0,22.78,23.19,8072400.0],["2009-04-07",23.61,23.66,22.76,22.96,9809500.0],["2009-04-08",23.81,24.17,23.47,23.92,5991300.0],["2009-04-09",24.48,24.97,24.28,24.87,8500700.0],["2009-04-13",24.6,24.89,24.22,24.72,5581800.0],["2009-04-14",24.38,24.49,23.84,24.01,6545000.0],["2009-04-15",23.77,23.92,23.12,23.64,6980500.0],["2009-04-16",24.14,24.59,23.44,24.38,9291000.0],["2009-04-17",24.6,24.87,24.05,24.7,7899500.0],["2009-04-20",24.43,24.43,23.33,23.46,6963600.0],["2009-04-21",23.35,24.13,23.25,23.75,7443000.0],["2009-04-22",23.21,24.74,23.21,24.16,7045200.0],["2009-04-23",23.86,24.49,23.54,24.48,8006200.0],["2009-04-24",24.51,26.49,24.45,26.42,13798600.0],["2009-04-27",25.92,26.65,25.7,26.14,9240400.0],["2009-04-28",25.7,25.95,25.25,25.7,8099900.0],["2009-04-29",25.99,26.84,25.59,26.75,9035900.0],["2009-04-30",27.1,27.71,26.73,27.35,9140100.0],["2009-05-01",27.08,28.0,27.02,27.46,9135200.0],["2009-05-04",26.59,26.75,25.88,26.69,14574300.0],["2009-05-05",26.74,26.91,26.2,26.89,8157400.0],["2009-05-06",26.89,27.04,25.66,26.35,9995800.0],["2009-05-07",26.58,26.64,25.38,25.63,7950000.0],["2009-05-08",26.06,26.53,25.21,25.42,7674000.0],["2009-05-11",24.85,26.36,24.78,26.15,7683800.0],["2009-05-12",26.32,26.34,25.67,25.99,5077900.0],["2009-05-13",25.99,26.03,25.12,25.17,7911300.0],["2009-05-14",25.2,26.15,25.2,25.93,6721000.0],["2009-05-15",25.97,26.35,25.52,25.92,4806500.0],["2009-05-18",25.94,26.52,25.7,26.48,4461700.0],["2009-05-19",26.25,26.81,26.01,26.56,3509500.0],["2009-05-20",26.69,27.32,26.31,26.39,5324300.0],["2009-05-21",25.9,26.15,25.7,26.07,6320700.0],["2009-05-22",26.0,27.04,26.0,26.48,4959400.0],["2009-05-26",26.31,27.95,26.1,27.89,6088000.0],["2009-05-27",27.67,28.07,27.15,27.25,5013700.0],["2009-05-28",27.25,27.64,26.57,27.54,7651000.0],["2009-05-29",27.49,28.19,27.02,28.18,6950300.0],["2009-06-01",28.3,29.5,28.3,29.36,6602700.0],["2009-06-02",29.17,29.75,29.08,29.59,7365400.0],["2009-06-03",29.05,29.49,28.3,29.06,8572700.0],["2009-06-04",28.71,29.55,28.68,29.44,7161700.0],["2009-06-05",29.45,30.34,28.79,29.98,8839100.0],["2009-06-08",29.78,29.9,28.85,29.17,6755500.0],["2009-06-09",29.4,29.97,29.15,29.77,5288500.0],["2009-06-10",29.88,30.43,29.63,30.17,8515300.0],["2009-06-11",30.36,31.0,30.1,30.4,7257600.0],["2009-06-12",30.6,30.67,29.61,30.15,5478600.0],["2009-06-15",29.99,29.99,28.54,28.82,11226100.0],["2009-06-16",29.07,29.13,28.13,28.17,9992300.0],["2009-06-17",28.27,29.0,28.0,28.68,12654200.0],["2009-06-18",28.95,28.95,28.2,28.72,7368000.0],["2009-06-19",28.99,29.44,28.94,29.33,9214800.0],["2009-06-22",28.56,28.78,27.31,27.31,12028200.0],["2009-06-23",27.55,27.85,27.2,27.71,8013800.0],["2009-06-24",27.59,28.38,27.5,27.74,7141400.0],["2009-06-25",27.87,28.64,27.41,28.52,6417100.0],["2009-06-26",27.5,28.31,27.48,28.0,6420200.0],["2009-06-29",28.13,28.76,28.05,28.62,4468300.0],["2009-06-30",28.76,28.79,27.94,28.3,6104800.0],["2009-07-01",28.38,29.19,28.38,28.66,5557300.0],["2009-07-02",28.11,28.47,27.58,27.64,4254100.0],["2009-07-06",27.1,27.42,26.81,27.16,7269400.0],["2009-07-07",27.02,27.21,26.3,26.34,6454800.0],["2009-07-08",26.63,26.63,26.08,26.47,10199100.0],["2009-07-09",26.72,27.58,26.53,27.42,8078000.0],["2009-07-10",27.14,27.73,27.07,27.58,6069800.0],["2009-07-13",27.56,28.45,26.9,28.37,8030700.0],["2009-07-14",28.09,28.45,27.93,28.3,8136800.0],["2009-07-15",29.18,29.91,29.0,29.85,11216500.0],["2009-07-16",29.67,30.94,29.54,30.87,9327800.0],["2009-07-17",30.9,31.06,30.39,31.02,6301300.0],["2009-07-20",30.74,31.35,30.62,31.21,6790700.0],["2009-07-21",31.03,31.35,30.84,31.26,6274000.0],["2009-07-22",31.04,31.48,31.0,31.34,5624400.0],["2009-07-23",31.21,32.33,31.13,32.31,7242300.0],["2009-07-24",31.83,32.69,31.67,32.63,5921400.0],["2009-07-27",32.56,32.9,32.21,32.61,5254100.0],["2009-07-28",32.45,32.91,32.04,32.33,7579900.0],["2009-07-29",32.18,32.29,31.7,32.06,4935900.0],["2009-07-30",32.54,33.34,32.17,32.28,5653500.0],["2009-07-31",32.38,32.86,32.28,32.42,4226300.0],["2009-08-03",32.61,33.0,32.42,32.68,4720700.0],["2009-08-04",32.6,33.26,32.56,33.0,4677500.0],["2009-08-05",33.12,33.12,31.48,32.01,10117400.0],["2009-08-06",32.01,32.54,31.87,32.42,6419900.0],["2009-08-07",33.01,33.46,32.79,33.22,5213800.0],["2009-08-10",32.8,33.49,32.65,32.82,4476300.0],["2009-08-11",32.56,32.6,31.79,31.92,6549100.0],["2009-08-12",31.87,33.32,31.84,33.04,6236700.0],["2009-08-13",33.32,33.47,32.76,33.43,6055200.0],["2009-08-14",33.21,33.29,31.86,32.27,8012600.0],["2009-08-17",31.72,31.9,31.12,31.21,5500600.0],["2009-08-18",31.28,31.92,31.1,31.72,4925700.0],["2009-08-19",31.45,31.88,31.17,31.72,5001200.0],["2009-08-20",31.83,32.19,31.48,32.1,4676000.0],["2009-08-21",32.44,32.93,32.0,32.84,5108600.0],["2009-08-24",32.85,33.23,32.52,32.73,4737200.0],["2009-08-25",32.67,32.97,32.33,32.67,3857300.0],["2009-08-26",32.52,32.76,32.15,32.51,4054800.0],["2009-08-27",32.35,32.56,31.72,32.46,5171400.0],["2009-08-28",32.72,32.98,31.31,31.73,7114900.0],["2009-08-31",31.58,31.81,31.1,31.42,7132200.0],["2009-09-01",31.27,32.08,30.89,31.1,7670000.0],["2009-09-02",31.14,31.27,30.73,31.0,5233100.0],["2009-09-03",31.0,31.52,30.7,31.49,4344100.0],["2009-09-04",31.63,32.1,31.43,32.05,4110800.0],["2009-09-08",32.48,32.56,32.14,32.51,5160700.0],["2009-09-09",32.25,32.92,32.12,32.8,5852200.0],["2009-09-10",32.74,34.13,32.51,34.02,10199900.0],["2009-09-11",34.11,34.98,34.05,34.65,7586300.0],["2009-09-14",34.44,35.29,34.28,35.19,8245900.0],["2009-09-15",35.29,35.78,34.8,35.62,10762500.0],["2009-09-16",33.58,33.85,33.01,33.35,28912300.0],["2009-09-17",33.55,33.59,32.72,32.84,13828300.0],["2009-09-18",33.05,33.43,32.7,32.95,10512500.0],["2009-09-21",32.75,33.65,32.75,32.85,5879700.0],["2009-09-22",33.07,33.31,32.98,33.11,4369400.0],["2009-09-23",33.03,33.33,32.68,32.71,6943000.0],["2009-09-24",32.7,32.86,32.07,32.32,5947700.0],["2009-09-25",32.11,32.41,31.89,32.03,4516700.0],["2009-09-28",32.2,33.26,32.12,32.93,5849300.0],["2009-09-29",32.88,33.22,32.53,32.68,5013100.0],["2009-09-30",32.76,33.22,32.12,33.04,6632800.0],["2009-10-01",32.66,32.78,31.96,32.18,7257000.0],["2009-10-02",31.59,32.54,31.59,32.35,5922800.0],["2009-10-05",32.37,32.72,32.12,32.55,4892100.0],["2009-10-06",32.79,33.75,32.63,33.51,7117600.0],["2009-10-07",33.74,33.74,33.06,33.26,4172400.0],["2009-10-08",33.74,34.6,33.7,34.33,8629600.0],["2009-10-09",34.08,34.77,33.98,34.64,3708700.0],["2009-10-12",34.67,34.88,34.15,34.36,3597700.0],["2009-10-13",34.25,34.71,34.16,34.62,4565100.0],["2009-10-14",34.87,35.52,34.81,35.43,6908100.0],["2009-10-15",35.08,35.85,35.07,35.75,8063600.0],["2009-10-16",35.48,35.95,35.35,35.67,6908700.0],["2009-10-19",35.76,35.93,35.49,35.65,4116500.0],["2009-10-20",35.52,35.6,34.99,35.41,4357800.0],["2009-10-21",35.35,35.69,34.74,34.81,5022700.0],["2009-10-22",34.53,35.28,34.01,35.17,4913400.0],["2009-10-23",35.14,35.57,34.56,34.78,3678100.0],["2009-10-26",34.64,35.39,34.3,34.45,4379200.0],["2009-10-27",34.54,34.91,33.79,33.95,4267200.0],["2009-10-28",33.72,33.79,32.7,32.83,6169100.0],["2009-10-29",33.11,33.68,32.7,33.54,6725500.0],["2009-10-30",33.4,33.87,32.86,32.94,5810300.0],["2009-11-02",32.8,33.1,32.37,32.87,4809000.0],["2009-11-03",32.72,33.08,32.37,33.01,6512200.0],["2009-11-04",33.3,34.52,32.95,33.86,7883400.0],["2009-11-05",33.98,34.92,33.98,34.7,4164100.0],["2009-11-06",34.59,35.19,34.38,34.65,3693900.0],["2009-11-09",35.88,36.58,35.41,36.45,8883200.0],["2009-11-10",36.56,36.75,36.35,36.6,5079500.0],["2009-11-11",35.96,36.03,34.46,35.92,13794600.0],["2009-11-12",35.82,36.11,35.41,35.61,5872900.0],["2009-11-13",35.69,36.6,35.69,36.51,4988600.0],["2009-11-16",36.51,37.15,36.11,36.81,5263200.0],["2009-11-17",36.56,36.95,36.44,36.9,3283300.0],["2009-11-18",36.59,36.78,36.0,36.59,3998400.0],["2009-11-19",36.25,36.48,35.5,36.11,3754500.0],["2009-11-20",35.72,36.07,35.49,35.81,3344500.0],["2009-11-23",36.05,36.68,35.98,36.44,3085500.0],["2009-11-24",36.15,36.44,35.84,35.95,3790700.0],["2009-11-25",36.07,36.33,35.9,36.17,2504400.0],["2009-11-27",35.01,35.66,34.63,35.38,2049600.0],["2009-11-30",35.25,35.44,34.54,35.08,5075000.0],["2009-12-01",35.46,36.53,35.27,36.4,5428900.0],["2009-12-02",36.53,36.91,36.36,36.5,3645700.0],["2009-12-03",36.42,36.84,36.0,36.0,3681300.0],["2009-12-04",36.38,36.94,35.98,36.5,4433200.0],["2009-12-07",36.46,36.84,36.2,36.37,3119500.0],["2009-12-08",36.03,36.27,35.58,36.08,3863200.0],["2009-12-09",35.85,36.0,35.26,35.85,4421500.0],["2009-12-10",35.81,36.15,35.63,35.8,3884500.0],["2009-12-11",35.9,35.98,35.15,35.38,4381500.0],["2009-12-14",35.78,35.84,35.31,35.78,5446500.0],["2009-12-15",35.58,36.66,35.5,36.36,8022900.0],["2009-12-16",36.87,38.2,36.87,37.86,15618700.0],["2009-12-17",37.46,37.52,36.99,37.01,6562800.0],["2009-12-18",37.25,37.47,37.02,37.34,9331800.0],["2009-12-21",37.38,37.68,37.04,37.28,5031900.0],["2009-12-22",37.35,37.5,37.2,37.34,3192200.0],["2009-12-23",37.37,37.37,36.86,36.93,5559600.0],["2009-12-24",36.95,37.17,36.81,37.17,1350000.0],["2009-12-28",37.18,37.42,36.97,37.19,2573500.0],["2009-12-29",37.14,37.34,36.97,37.21,3093200.0],["2009-12-30",37.03,37.5,37.03,37.18,2124100.0],["2009-12-31",37.17,37.21,36.7,36.78,2900400.0],["2010-01-04",36.65,37.3,36.65,37.09,4710200.0],["2010-01-05",37.04,37.8,36.87,37.7,7108800.0],["2010-01-06",37.33,37.74,37.2,37.62,5336400.0],["2010-01-07",37.41,37.59,36.81,36.89,5576700.0],["2010-01-08",36.75,36.97,36.34,36.69,5429200.0],["2010-01-11",36.68,36.77,35.95,36.21,4901400.0],["2010-01-12",36.14,36.14,35.38,35.66,5073900.0],["2010-01-13",35.83,36.36,35.6,36.28,3660100.0],["2010-01-14",36.13,36.51,35.79,35.9,4536200.0],["2010-01-15",35.92,36.21,35.47,35.87,6732300.0],["2010-01-19",35.87,37.02,35.81,36.95,5964100.0],["2010-01-20",36.37,36.51,35.62,36.49,6258500.0],["2010-01-21",36.49,36.65,35.46,35.82,7404400.0],["2010-01-22",35.62,35.82,34.35,34.38,7721300.0],["2010-01-25",34.63,34.98,33.97,34.16,6961500.0],["2010-01-26",33.81,34.29,33.62,33.94,5356300.0],["2010-01-27",33.68,33.68,32.65,33.14,9896900.0],["2010-01-28",33.29,33.66,32.48,32.89,6417800.0],["2010-01-29",32.95,33.24,32.17,32.3,8377800.0],["2010-02-01",32.39,32.54,32.06,32.48,8705500.0],["2010-02-02",32.54,33.13,32.31,32.98,5735700.0],["2010-02-03",32.85,33.43,32.54,32.98,6732000.0],["2010-02-04",32.88,32.96,32.2,32.24,9450300.0],["2010-02-05",32.43,32.8,31.85,32.77,11881500.0],["2010-02-08",32.77,32.79,32.02,32.05,8615600.0],["2010-02-09",32.6,32.66,31.91,32.31,8047700.0],["2010-02-10",33.45,33.55,32.57,32.76,9592000.0],["2010-02-11",32.6,33.16,32.28,32.64,10125400.0],["2010-02-12",32.25,32.28,31.28,31.45,21221400.0],["2010-02-16",31.5,31.87,31.28,31.81,9113700.0],["2010-02-17",32.16,32.43,31.96,32.33,9213000.0],["2010-02-18",32.47,33.33,32.47,33.24,9614400.0],["2010-02-19",33.8,34.16,33.56,33.88,12324000.0],["2010-02-22",34.21,34.21,33.51,33.7,6119800.0],["2010-02-23",33.68,33.82,33.2,33.44,7906000.0],["2010-02-24",33.63,34.63,33.56,34.55,9545200.0],["2010-02-25",33.8,34.59,33.54,34.56,7735500.0],["2010-02-26",34.55,34.7,34.06,34.65,4792600.0],["2010-03-01",34.63,35.0,34.53,34.89,4965000.0],["2010-03-02",34.68,35.1,34.64,34.74,5603400.0],["2010-03-03",34.87,35.15,34.61,34.82,4098900.0],["2010-03-04",34.88,35.09,34.58,34.94,4440700.0],["2010-03-05",35.08,35.44,34.93,35.16,8381900.0],["2010-03-08",35.12,35.4,35.02,35.06,3850100.0],["2010-03-09",35.06,35.62,35.04,35.12,5486200.0],["2010-03-10",35.27,35.35,35.04,35.15,5969600.0],["2010-03-11",35.07,35.27,35.0,35.22,4371500.0],["2010-03-12",35.22,35.27,35.11,35.16,6262400.0],["2010-03-15",35.15,35.56,35.0,35.49,3933100.0],["2010-03-16",35.46,35.68,34.93,35.02,5818800.0],["2010-03-17",35.61,36.08,35.45,35.49,8350000.0],["2010-03-18",35.72,35.95,35.56,35.75,4227000.0],["2010-03-19",35.86,35.95,34.5,34.67,16351100.0],["2010-03-22",34.61,35.06,34.6,34.95,4895900.0],["2010-03-23",35.26,35.42,34.69,35.22,8504500.0],["2010-03-24",37.12,37.3,36.48,36.51,16778000.0],["2010-03-25",36.66,36.79,35.86,35.87,6566400.0],["2010-03-26",35.85,36.11,35.25,35.51,6049100.0],["2010-03-29",35.6,36.01,35.6,35.74,5055700.0],["2010-03-30",35.78,35.9,35.29,35.68,3469800.0],["2010-03-31",35.62,35.7,35.27,35.37,4436700.0],["2010-04-01",35.54,35.88,35.24,35.74,5467700.0],["2010-04-05",35.68,36.07,35.66,35.99,5267100.0],["2010-04-06",35.56,35.93,35.55,35.7,4211400.0],["2010-04-07",35.56,35.64,34.95,35.06,6632100.0],["2010-04-08",35.03,35.08,34.63,34.94,5726800.0],["2010-04-09",34.57,35.47,34.44,35.47,7205500.0],["2010-04-12",35.42,35.54,34.91,35.02,5690600.0],["2010-04-13",34.86,35.09,34.51,34.75,5825700.0],["2010-04-14",34.63,35.04,34.57,35.02,5037400.0],["2010-04-15",35.09,35.1,34.17,34.39,9548000.0],["2010-04-16",34.54,34.58,33.53,34.0,12718300.0],["2010-04-19",33.81,34.2,33.32,33.82,6817200.0],["2010-04-20",34.19,35.14,34.1,34.93,8632000.0],["2010-04-21",34.8,35.09,34.79,34.92,6889200.0],["2010-04-22",35.41,36.02,35.0,35.97,11650000.0],["2010-04-23",35.84,36.29,35.72,36.25,6528500.0],["2010-04-26",36.21,36.35,35.99,36.15,5610500.0],["2010-04-27",35.91,36.0,35.19,35.34,6938700.0],["2010-04-28",35.48,35.61,35.05,35.47,5290000.0],["2010-04-29",35.27,35.56,34.54,34.96,10958300.0],["2010-04-30",34.97,34.99,33.56,33.6,12735800.0],["2010-05-03",33.68,33.96,33.4,33.59,8863200.0],["2010-05-04",33.12,33.17,32.22,33.14,11030000.0],["2010-05-05",32.68,33.58,32.54,32.96,12226200.0],["2010-05-06",32.8,33.74,30.24,32.49,14650200.0],["2010-05-07",32.76,32.96,31.68,32.42,14897300.0],["2010-05-10",32.75,34.29,32.75,34.28,11416600.0],["2010-05-11",33.95,34.38,33.7,33.8,6929000.0],["2010-05-12",34.12,34.93,34.06,34.8,7973900.0],["2010-05-13",34.79,35.4,34.36,34.41,4958000.0],["2010-05-14",34.24,34.4,33.26,33.72,6832100.0],["2010-05-17",33.98,34.22,33.18,33.81,6235300.0],["2010-05-18",33.72,34.31,33.04,33.28,6208900.0],["2010-05-19",33.22,33.66,32.53,32.88,6098200.0],["2010-05-20",32.2,32.55,31.62,31.74,8094200.0],["2010-05-21",31.15,32.33,30.97,32.18,7758200.0],["2010-05-24",31.82,32.17,31.61,31.63,6543800.0],["2010-05-25",30.75,31.56,30.48,31.55,6368800.0],["2010-05-26",31.65,31.72,30.8,30.94,8820600.0],["2010-05-27",31.51,32.21,31.39,32.2,7496400.0],["2010-05-28",32.19,32.42,31.69,32.08,8778900.0],["2010-06-01",32.36,33.04,32.1,32.13,9744400.0],["2010-06-02",32.27,32.97,31.79,32.94,7213700.0],["2010-06-03",32.92,33.16,32.65,32.9,8847400.0],["2010-06-04",32.15,32.47,31.49,31.59,8507500.0],["2010-06-07",31.7,31.74,30.94,31.06,8385500.0],["2010-06-08",31.15,31.26,30.6,31.0,7767400.0],["2010-06-09",31.14,31.52,30.63,30.73,5808400.0],["2010-06-10",31.34,31.76,30.83,31.72,5666800.0],["2010-06-11",31.21,31.84,31.16,31.73,7233200.0],["2010-06-14",32.0,32.38,31.64,31.7,5240100.0],["2010-06-15",31.89,32.62,31.78,32.51,5930200.0],["2010-06-16",32.38,32.59,32.22,32.44,4614500.0],["2010-06-17",32.62,33.22,32.6,33.12,7250700.0],["2010-06-18",33.12,34.0,33.04,33.52,9514000.0],["2010-06-21",33.77,33.96,32.93,33.13,5762500.0],["2010-06-22",33.34,33.77,32.68,32.76,9593600.0],["2010-06-23",32.35,32.42,30.18,30.38,35847400.0],["2010-06-24",30.36,30.81,30.1,30.26,20287000.0],["2010-06-25",30.43,30.57,29.69,29.85,15030600.0],["2010-06-28",29.85,30.09,28.71,28.72,14508100.0],["2010-06-29",28.37,28.37,26.76,26.9,22062500.0],["2010-06-30",26.82,27.2,26.32,26.43,17468400.0],["2010-07-01",26.52,26.88,26.01,26.66,15728500.0],["2010-07-02",26.69,26.99,26.33,26.73,10420400.0],["2010-07-06",27.18,27.37,26.04,26.34,13509200.0],["2010-07-07",26.34,26.85,26.2,26.79,11753300.0],["2010-07-08",26.96,27.05,26.42,26.85,8852000.0],["2010-07-09",26.86,27.24,26.71,27.2,5317000.0],["2010-07-12",27.27,27.61,26.94,27.09,7012700.0],["2010-07-13",27.35,28.43,27.24,28.11,13577900.0],["2010-07-14",28.17,28.42,27.67,28.03,9457100.0],["2010-07-15",27.94,28.3,27.72,28.22,4838200.0],["2010-07-16",28.27,28.29,27.21,27.39,7254200.0],["2010-07-19",27.5,27.8,27.29,27.67,5151900.0],["2010-07-20",27.18,27.87,26.94,27.87,5690600.0],["2010-07-21",27.94,28.28,27.52,27.67,8314700.0],["2010-07-22",27.91,28.74,27.8,28.58,6138500.0],["2010-07-23",28.6,29.35,28.54,29.23,7703200.0],["2010-07-26",29.15,29.28,28.81,29.17,5061800.0],["2010-07-27",29.2,29.39,28.83,29.22,5175400.0],["2010-07-28",29.11,29.37,28.59,28.69,4451700.0],["2010-07-29",28.75,29.1,28.38,28.7,5320300.0],["2010-07-30",28.4,28.84,28.11,28.72,4531500.0],["2010-08-02",29.11,29.76,28.9,29.6,5584700.0],["2010-08-03",29.48,29.49,28.93,29.12,5651900.0],["2010-08-04",29.14,29.75,29.06,29.7,6700600.0],["2010-08-05",29.41,29.64,29.24,29.44,4612600.0],["2010-08-06",29.06,29.42,28.73,29.23,5149200.0],["2010-08-09",29.4,29.54,29.12,29.52,3483400.0],["2010-08-10",29.23,29.41,28.76,29.17,4063200.0],["2010-08-11",28.83,28.85,28.23,28.25,7505800.0],["2010-08-12",27.8,28.33,27.76,28.08,7694000.0],["2010-08-13",27.92,28.34,27.86,28.01,6625500.0],["2010-08-16",27.82,27.84,27.21,27.36,6334500.0],["2010-08-17",27.5,28.07,27.42,27.96,6817500.0],["2010-08-18",27.79,28.27,27.49,28.1,4006400.0],["2010-08-19",27.87,28.14,27.27,27.69,5126700.0],["2010-08-20",27.74,28.04,27.41,27.92,5253800.0],["2010-08-23",28.09,28.38,27.63,27.82,4413600.0],["2010-08-24",27.56,28.06,27.29,27.93,7822400.0],["2010-08-25",27.59,27.8,27.42,27.48,12706000.0],["2010-08-26",27.65,27.78,27.12,27.38,12818200.0],["2010-08-27",27.48,28.06,27.02,27.98,7342400.0],["2010-08-30",27.79,28.1,27.63,27.79,4870300.0],["2010-08-31",27.73,27.97,27.5,27.7,8491100.0],["2010-09-01",28.14,28.9,27.89,28.85,6116300.0],["2010-09-02",29.0,29.42,28.86,29.42,6125600.0],["2010-09-03",29.66,29.91,29.25,29.49,6035600.0],["2010-09-07",29.48,29.57,29.1,29.17,4154100.0],["2010-09-08",29.32,29.62,29.23,29.31,5205600.0],["2010-09-09",31.9,33.23,31.3,32.86,38740500.0],["2010-09-10",32.56,32.64,31.86,32.2,15942400.0],["2010-09-13",32.29,32.55,31.96,32.24,6416700.0],["2010-09-14",32.08,32.87,32.08,32.47,6011200.0],["2010-09-15",32.26,32.77,32.14,32.76,4407300.0],["2010-09-16",32.76,33.13,32.62,32.85,6240400.0],["2010-09-17",33.13,33.38,32.67,32.78,11075400.0],["2010-09-20",33.34,33.5,32.88,33.11,8431600.0],["2010-09-21",33.66,33.68,32.84,32.94,24824300.0],["2010-09-22",25.89,26.85,25.81,26.67,108752400.0],["2010-09-23",26.58,26.84,26.29,26.41,31770800.0],["2010-09-24",26.68,26.92,26.42,26.88,23950500.0],["2010-09-27",26.88,27.08,26.63,26.88,11294500.0],["2010-09-28",26.91,26.92,26.13,26.28,25302600.0],["2010-09-29",26.27,26.34,26.0,26.04,14196200.0],["2010-09-30",26.25,26.32,25.7,26.15,17408200.0],["2010-10-01",26.31,26.49,26.15,26.27,8923400.0],["2010-10-04",26.14,26.4,25.56,25.6,12822500.0],["2010-10-05",25.79,26.0,25.66,25.77,14809600.0],["2010-10-06",26.0,26.1,25.5,25.73,12636900.0],["2010-10-07",25.8,30.0,25.45,28.69,66892700.0],["2010-10-08",27.52,27.65,26.86,26.99,44108800.0],["2010-10-11",27.05,27.49,26.99,27.25,10459000.0],["2010-10-12",27.23,27.78,27.02,27.66,10274400.0],["2010-10-13",27.78,28.0,27.53,27.71,9441600.0],["2010-10-14",27.85,28.0,27.2,27.49,7435600.0],["2010-10-15",27.62,28.35,27.3,28.08,20402000.0],["2010-10-18",27.8,28.19,27.48,28.06,8068200.0],["2010-10-19",27.68,27.94,27.32,27.58,9833100.0],["2010-10-20",27.71,28.4,27.46,28.21,9200400.0],["2010-10-21",28.32,28.35,27.26,27.7,9217600.0],["2010-10-22",27.75,28.25,27.58,28.21,6902100.0],["2010-10-25",28.2,28.4,27.85,28.2,13727400.0],["2010-10-26",28.04,28.77,27.95,28.14,12548300.0],["2010-10-27",27.95,28.23,27.8,28.17,10814600.0],["2010-10-28",28.27,28.3,27.95,28.1,9750800.0],["2010-10-29",28.16,28.36,28.03,28.15,6211500.0],["2010-11-01",28.29,28.48,28.0,28.22,5394700.0],["2010-11-02",28.38,29.15,28.2,29.02,9643100.0],["2010-11-03",29.02,29.09,28.52,28.8,6423800.0],["2010-11-04",29.11,29.49,29.07,29.46,6191500.0],["2010-11-05",29.43,29.71,29.07,29.14,7584300.0],["2010-11-08",29.0,29.35,28.88,29.29,5143300.0],["2010-11-09",29.4,29.85,29.34,29.49,6304600.0],["2010-11-10",29.54,29.9,29.35,29.79,6356400.0],["2010-11-11",29.37,29.95,29.18,29.94,6408600.0],["2010-11-12",29.69,29.85,29.15,29.54,8462900.0],["2010-11-15",29.57,29.82,29.4,29.51,5192200.0],["2010-11-16",29.23,29.49,28.89,29.02,7979500.0],["2010-11-17",28.97,29.28,28.66,28.9,6688200.0],["2010-11-18",29.26,29.47,28.68,28.68,6761500.0],["2010-11-19",28.66,29.2,28.62,28.86,6047700.0],["2010-11-22",28.72,29.23,28.55,29.18,4450100.0],["2010-11-23",28.8,28.8,27.49,28.19,14184600.0],["2010-11-24",28.32,28.77,28.25,28.4,7025500.0],["2010-11-26",28.12,28.79,27.98,28.72,2658300.0],["2010-11-29",28.4,28.67,27.98,28.36,4553500.0],["2010-11-30",27.97,28.13,27.66,27.8,5831600.0],["2010-12-01",28.15,28.58,28.13,28.37,6306700.0],["2010-12-02",28.48,29.13,28.36,29.1,5769700.0],["2010-12-03",28.91,29.28,28.91,29.14,4868200.0],["2010-12-06",29.02,29.42,28.86,29.23,6059700.0],["2010-12-07",29.5,29.55,28.89,29.02,7598300.0],["2010-12-08",29.03,29.28,29.0,29.21,4880400.0],["2010-12-09",29.43,29.49,28.48,28.6,10393700.0],["2010-12-10",28.63,28.81,28.38,28.71,5346100.0],["2010-12-13",28.58,28.69,27.8,27.81,8839200.0],["2010-12-14",27.86,28.18,27.67,28.15,6546500.0],["2010-12-15",28.06,28.43,27.68,27.72,6462500.0],["2010-12-16",27.81,28.52,27.51,28.52,7665700.0],["2010-12-17",28.57,28.96,28.38,28.79,11646400.0],["2010-12-20",29.01,29.42,28.98,29.18,11973600.0],["2010-12-21",30.98,31.15,30.28,30.93,23465600.0],["2010-12-22",30.85,30.89,30.3,30.65,6343500.0],["2010-12-23",30.54,30.88,30.54,30.85,3027200.0],["2010-12-27",30.7,31.04,30.62,30.95,2920300.0],["2010-12-28",31.12,31.17,30.69,30.92,3748400.0],["2010-12-29",30.93,31.12,30.84,30.97,2662600.0],["2010-12-30",30.92,31.1,30.57,30.57,3435500.0],["2010-12-31",30.52,30.8,30.42,30.78,2841300.0],["2011-01-03",30.83,31.48,30.79,31.29,6245500.0],["2011-01-04",31.28,31.65,31.18,31.51,8038100.0],["2011-01-05",31.48,32.24,31.42,32.22,7143500.0],["2011-01-06",32.13,32.29,31.88,32.27,6230900.0],["2011-01-07",32.18,32.22,31.5,32.04,6828500.0],["2011-01-10",32.3,33.1,31.95,32.96,10377900.0],["2011-01-11",33.13,33.26,32.66,32.98,7110600.0],["2011-01-12",33.14,33.74,33.06,33.57,7319100.0],["2011-01-13",33.58,33.72,33.07,33.38,7594800.0],["2011-01-14",33.41,33.92,33.32,33.79,5767300.0],["2011-01-18",33.55,34.3,33.54,34.18,5722100.0],["2011-01-19",34.12,34.25,33.64,33.91,5899200.0],["2011-01-20",33.66,33.75,32.68,33.49,8531800.0],["2011-01-21",33.79,33.92,33.19,33.27,5714800.0],["2011-01-24",33.36,34.13,33.28,34.03,7387900.0],["2011-01-25",32.98,33.71,32.98,33.56,8191400.0],["2011-01-26",33.36,33.89,33.34,33.52,5913500.0],["2011-01-27",33.48,34.0,33.44,33.85,4679400.0],["2011-01-28",33.93,33.99,32.34,32.49,6506700.0],["2011-01-31",32.6,33.13,32.57,33.05,5390600.0],["2011-02-01",33.25,33.86,33.22,33.51,4738000.0],["2011-02-02",33.29,33.99,33.29,33.43,3046100.0],["2011-02-03",33.27,33.6,32.98,33.53,3043800.0],["2011-02-04",33.57,33.72,33.17,33.36,6534800.0],["2011-02-07",33.48,33.69,33.35,33.56,3679400.0],["2011-02-08",33.63,33.65,33.2,33.57,2074900.0],["2011-02-09",33.47,33.49,32.72,33.01,4327600.0],["2011-02-10",32.86,33.57,32.76,33.57,4010800.0],["2011-02-11",33.42,33.68,33.1,33.67,3113400.0],["2011-02-14",33.7,34.0,33.61,33.86,2746300.0],["2011-02-15",33.68,34.0,33.47,33.94,3145600.0],["2011-02-16",34.0,35.18,33.9,34.69,7727900.0],["2011-02-17",34.48,35.1,34.42,34.98,4395700.0],["2011-02-18",35.1,35.84,35.0,35.39,6779700.0],["2011-02-22",34.93,35.13,33.72,33.74,6549600.0],["2011-02-23",33.7,33.74,32.93,33.38,4734100.0],["2011-02-24",33.35,33.63,32.94,33.45,3965500.0],["2011-02-25",34.15,34.94,34.14,34.63,5620300.0],["2011-02-28",34.68,35.0,34.16,34.5,4936900.0],["2011-03-01",34.73,34.79,33.67,33.97,5908400.0],["2011-03-02",33.94,34.82,33.91,34.48,4562000.0],["2011-03-03",34.82,35.35,34.8,35.05,3148200.0],["2011-03-04",34.94,35.5,34.7,35.27,4005900.0],["2011-03-07",35.45,35.6,34.25,34.72,5003600.0],["2011-03-08",34.8,35.66,34.44,35.29,3783800.0],["2011-03-09",35.17,35.63,35.02,35.13,3435800.0],["2011-03-10",34.68,35.16,34.15,34.86,5265900.0],["2011-03-11",34.7,34.87,33.96,34.61,5058900.0],["2011-03-14",34.22,34.45,33.52,34.08,5577100.0],["2011-03-15",32.45,33.24,32.16,33.04,6682500.0],["2011-03-16",32.68,32.8,31.79,32.09,8168600.0],["2011-03-17",32.57,32.57,31.53,31.84,9127200.0],["2011-03-18",32.11,32.4,31.93,31.99,6921600.0],["2011-03-21",32.31,32.85,32.11,32.34,5670300.0],["2011-03-22",32.34,33.04,32.28,32.88,11264800.0],["2011-03-23",32.61,32.72,30.76,31.68,17689600.0],["2011-03-24",31.73,32.71,31.73,32.59,11754200.0],["2011-03-25",32.81,32.92,32.49,32.64,8997300.0],["2011-03-28",32.81,32.81,32.33,32.43,5639400.0],["2011-03-29",32.45,32.88,32.27,32.62,8032300.0],["2011-03-30",32.79,33.06,32.72,32.95,7082600.0],["2011-03-31",32.88,33.3,32.8,33.16,7720000.0],["2011-04-01",33.53,34.64,33.34,34.16,10489700.0],["2011-04-04",34.26,34.58,34.23,34.37,5498500.0],["2011-04-05",34.2,34.42,34.06,34.18,5494500.0],["2011-04-06",34.44,34.55,33.81,34.24,5304300.0],["2011-04-07",34.11,34.59,34.08,34.48,5318800.0],["2011-04-08",34.62,34.68,33.95,34.15,4721400.0],["2011-04-11",34.2,34.71,34.19,34.38,6796900.0],["2011-04-12",34.21,34.29,33.87,34.09,4631700.0],["2011-04-13",34.3,34.44,33.79,34.21,5072100.0],["2011-04-14",33.9,34.52,33.83,34.33,4628700.0],["2011-04-15",34.41,34.73,34.24,34.51,6120900.0],["2011-04-18",34.07,34.14,33.29,33.85,5449000.0],["2011-04-19",33.85,34.02,33.58,33.65,4723300.0],["2011-04-20",33.48,34.0,33.3,33.69,9636500.0],["2011-04-21",33.69,33.76,33.38,33.48,6779600.0],["2011-04-25",33.58,33.72,33.14,33.23,5236400.0],["2011-04-26",33.28,33.35,32.91,33.13,7700000.0],["2011-04-27",33.14,33.69,33.07,33.65,5092200.0],["2011-04-28",33.64,34.14,33.64,34.02,3300000.0],["2011-04-29",34.05,34.12,33.47,33.55,5228700.0],["2011-05-02",33.68,33.95,33.46,33.55,3500800.0],["2011-05-03",33.46,33.7,33.1,33.49,3000000.0],["2011-05-04",33.41,33.58,33.0,33.22,3903300.0],["2011-05-05",33.12,33.39,32.75,32.94,3500000.0],["2011-05-06",33.32,33.88,33.09,33.4,4903100.0],["2011-05-09",33.34,34.25,33.24,33.97,5395100.0],["2011-05-10",34.1,34.86,34.01,34.75,4194200.0],["2011-05-11",35.0,35.99,34.92,35.4,8700000.0],["2011-05-12",35.32,35.89,35.18,35.86,6100000.0],["2011-05-13",35.75,35.85,35.21,35.33,4072300.0],["2011-05-16",35.13,35.36,34.34,34.39,3879500.0],["2011-05-17",34.39,34.97,34.21,34.72,5348600.0],["2011-05-18",34.6,34.95,34.43,34.87,2209800.0],["2011-05-19",34.98,35.51,34.87,35.41,4252800.0],["2011-05-20",35.46,35.67,35.21,35.31,3246700.0],["2011-05-23",34.72,34.81,34.17,34.43,3605300.0],["2011-05-24",34.56,34.69,33.99,34.14,2807100.0],["2011-05-25",34.1,34.37,33.94,34.13,2961300.0],["2011-05-26",34.07,34.63,33.96,34.54,2789400.0],["2011-05-27",34.46,34.56,34.08,34.29,4040100.0],["2011-05-31",34.61,34.84,34.41,34.63,3938000.0],["2011-06-01",34.53,34.82,34.11,34.12,3569400.0],["2011-06-02",34.07,34.28,33.72,34.26,6012000.0],["2011-06-03",33.8,33.93,33.26,33.27,3930000.0],["2011-06-06",33.2,33.41,32.82,32.84,3075400.0],["2011-06-07",33.0,33.31,32.67,33.01,4301800.0],["2011-06-08",32.87,33.01,32.2,32.24,4481300.0],["2011-06-09",32.35,32.48,32.05,32.22,3550600.0],["2011-06-10",32.23,32.23,31.58,31.67,5023200.0],["2011-06-13",31.67,31.93,31.58,31.66,3756300.0],["2011-06-14",31.95,32.52,31.8,32.09,4762700.0],["2011-06-15",31.74,31.81,31.07,31.13,5132500.0],["2011-06-16",31.09,31.24,30.43,30.8,5988200.0],["2011-06-17",31.33,31.33,30.44,30.47,10549200.0],["2011-06-20",30.27,31.09,30.26,30.95,8884600.0],["2011-06-21",31.2,32.03,31.15,32.01,9031900.0],["2011-06-22",30.3,30.77,29.78,30.01,22453100.0],["2011-06-23",29.67,30.48,29.63,30.44,8866400.0],["2011-06-24",30.27,30.34,29.73,29.97,8299100.0],["2011-06-27",29.84,31.13,29.82,30.89,7080400.0],["2011-06-28",31.03,31.03,30.71,30.79,5469600.0],["2011-06-29",30.95,31.26,30.88,31.15,5023600.0],["2011-06-30",31.21,31.6,31.05,31.45,5519700.0],["2011-07-01",31.33,31.65,31.24,31.53,4218400.0],["2011-07-05",31.42,31.6,31.24,31.52,3513400.0],["2011-07-06",31.52,31.79,31.45,31.65,2873100.0],["2011-07-07",31.85,32.35,31.76,32.07,4938000.0],["2011-07-08",31.8,32.0,31.12,31.54,4917600.0],["2011-07-11",31.18,31.33,30.76,30.98,3725400.0],["2011-07-12",30.8,30.8,30.23,30.35,5665300.0],["2011-07-13",30.52,30.77,29.97,30.07,5277400.0],["2011-07-14",30.12,30.22,29.25,29.35,7159600.0],["2011-07-15",29.43,29.57,29.02,29.29,5232800.0],["2011-07-18",29.18,29.18,28.34,28.77,5789500.0],["2011-07-19",29.02,29.63,28.93,29.4,4944300.0],["2011-07-20",29.4,29.45,29.03,29.16,3747600.0],["2011-07-21",29.22,30.03,29.17,29.56,6380700.0],["2011-07-22",29.69,29.85,29.1,29.72,5349400.0],["2011-07-25",29.56,29.83,29.32,29.65,3673100.0],["2011-07-26",29.67,29.85,29.35,29.63,2910600.0],["2011-07-27",29.46,29.48,28.46,28.5,6108100.0],["2011-07-28",28.43,28.66,28.0,28.02,9289100.0],["2011-07-29",28.0,28.15,27.63,27.71,8024200.0],["2011-08-01",27.95,28.04,27.23,27.67,6798000.0],["2011-08-02",27.51,27.75,27.01,27.03,4707900.0],["2011-08-03",27.12,27.41,26.57,27.37,4832100.0],["2011-08-04",26.91,27.12,26.12,26.15,11350400.0],["2011-08-05",26.4,26.5,25.16,25.62,14940600.0],["2011-08-08",24.77,25.21,23.91,23.91,11923600.0],["2011-08-09",24.09,24.85,23.2,24.81,12034700.0],["2011-08-10",24.25,24.37,22.75,22.8,14534600.0],["2011-08-11",22.98,24.33,22.67,24.0,14533400.0],["2011-08-12",23.88,24.27,23.78,24.1,7304800.0],["2011-08-15",24.16,24.65,24.15,24.65,4258500.0],["2011-08-16",24.33,24.76,24.22,24.63,7402600.0],["2011-08-17",24.57,25.15,24.31,24.56,5754300.0],["2011-08-18",23.8,23.85,23.0,23.28,10522500.0],["2011-08-19",23.05,23.68,22.67,22.69,7304500.0],["2011-08-22",23.19,23.36,22.84,23.17,6028400.0],["2011-08-23",23.3,23.78,23.18,23.78,6317800.0],["2011-08-24",23.74,24.14,23.45,24.1,5972600.0],["2011-08-25",24.29,24.46,23.75,23.87,6834100.0],["2011-08-26",23.82,24.75,23.55,24.54,4268400.0],["2011-08-29",24.96,25.58,24.84,25.52,3896000.0],["2011-08-30",25.2,25.39,24.9,25.19,5029900.0],["2011-08-31",25.35,25.87,25.04,25.24,5257300.0],["2011-09-01",25.35,25.43,24.69,24.77,4679400.0],["2011-09-02",24.29,24.32,23.77,24.15,6477100.0],["2011-09-06",23.46,23.81,23.2,23.74,5579700.0],["2011-09-07",24.1,25.34,24.02,25.3,7951500.0],["2011-09-08",25.23,25.25,24.86,24.99,5993400.0],["2011-09-09",24.73,25.1,24.43,24.64,6805600.0],["2011-09-12",24.32,25.23,24.24,25.2,6505500.0],["2011-09-13",25.25,25.44,24.86,25.18,7253900.0],["2011-09-14",25.36,26.1,24.99,25.76,5069300.0],["2011-09-15",26.03,26.18,25.69,26.12,5478600.0],["2011-09-16",25.81,25.85,25.25,25.52,13048300.0],["2011-09-19",25.22,25.51,24.84,25.27,7670200.0],["2011-09-20",25.4,25.4,24.53,24.64,11626800.0],["2011-09-21",25.95,26.3,24.88,24.89,15700200.0],["2011-09-22",23.99,24.4,23.87,24.31,11130000.0],["2011-09-23",24.16,25.0,23.97,24.88,5681700.0],["2011-09-26",24.99,25.17,24.31,25.13,5245200.0],["2011-09-27",25.54,26.14,25.36,25.56,5871400.0],["2011-09-28",25.62,25.8,25.04,25.11,4783900.0],["2011-09-29",25.6,25.83,24.45,24.99,6030100.0],["2011-09-30",24.6,24.7,24.14,24.17,6563300.0],["2011-10-03",23.9,24.22,23.24,23.26,7995200.0],["2011-10-04",22.97,24.07,22.89,24.04,7106200.0],["2011-10-05",24.07,24.8,23.74,24.68,5511200.0],["2011-10-06",24.6,25.34,24.49,25.33,3846300.0],["2011-10-07",25.42,25.68,25.03,25.28,4105500.0],["2011-10-10",25.74,26.08,25.45,25.76,4036200.0],["2011-10-11",25.73,26.07,25.53,25.84,4367100.0],["2011-10-12",26.09,26.28,25.8,25.88,4819100.0],["2011-10-13",25.8,25.89,25.39,25.8,4516800.0],["2011-10-14",27.13,27.65,26.37,26.81,18683900.0],["2011-10-17",26.99,27.06,26.11,26.24,5372800.0],["2011-10-18",26.3,26.99,25.86,26.76,9990500.0],["2011-10-19",26.57,26.75,25.91,26.02,3908200.0],["2011-10-20",26.03,26.2,25.5,26.08,8007200.0],["2011-10-21",26.39,27.41,26.36,27.3,7311100.0],["2011-10-24",27.31,28.23,27.24,28.2,6770700.0],["2011-10-25",28.05,28.28,27.77,27.85,6455700.0],["2011-10-26",28.09,28.15,27.25,27.81,6735200.0],["2011-10-27",28.51,28.68,28.14,28.34,7891500.0],["2011-10-28",28.15,29.06,28.08,29.02,4545700.0],["2011-10-31",28.48,29.72,28.45,29.41,12805900.0],["2011-11-01",28.52,28.85,28.13,28.59,12232200.0],["2011-11-02",28.88,29.67,28.83,29.35,9150300.0],["2011-11-03",29.63,30.22,29.49,30.16,5568800.0],["2011-11-04",29.97,30.07,29.61,29.79,6212200.0],["2011-11-07",29.67,29.99,29.04,29.92,4303500.0],["2011-11-08",30.16,30.68,30.04,30.42,6593900.0],["2011-11-09",27.49,28.48,26.13,28.08,27277200.0],["2011-11-10",28.22,28.28,27.62,28.03,8969500.0],["2011-11-11",28.17,28.79,28.02,28.43,8354700.0],["2011-11-14",28.35,28.74,28.16,28.24,4715500.0],["2011-11-15",28.13,28.59,28.11,28.47,5688900.0],["2011-11-16",28.24,29.07,28.0,28.54,6319800.0],["2011-11-17",28.48,28.55,27.49,27.69,6939600.0],["2011-11-18",27.72,27.76,27.13,27.18,6119700.0],["2011-11-21",26.85,26.86,26.33,26.63,6730600.0],["2011-11-22",26.47,26.65,26.2,26.33,5008100.0],["2011-11-23",26.05,26.17,25.8,25.94,5496100.0],["2011-11-25",25.72,26.06,25.72,25.83,2946700.0],["2011-11-28",26.49,26.88,26.41,26.62,5923300.0],["2011-11-29",26.69,26.69,25.94,26.07,8097000.0],["2011-11-30",26.8,27.43,26.61,27.42,6276100.0],["2011-12-01",26.93,27.45,26.9,27.14,4908200.0],["2011-12-02",27.35,27.45,27.01,27.11,3752600.0],["2011-12-05",27.43,28.07,27.25,27.91,4979900.0],["2011-12-06",28.01,28.18,27.84,27.96,4075400.0],["2011-12-07",27.87,27.99,27.16,27.86,5501100.0],["2011-12-08",27.74,28.11,27.32,27.38,4742300.0],["2011-12-09",27.35,28.15,27.3,28.04,4227400.0],["2011-12-12",27.73,27.8,27.1,27.39,4825100.0],["2011-12-13",27.55,27.7,26.89,26.99,8728700.0],["2011-12-14",26.8,27.15,26.25,26.52,7277900.0],["2011-12-15",26.8,27.01,26.39,26.46,5819000.0],["2011-12-16",27.73,28.93,27.62,28.2,14464700.0],["2011-12-19",28.06,28.29,27.4,27.51,6635000.0],["2011-12-20",27.95,28.49,27.86,28.44,4505300.0],["2011-12-21",28.29,28.38,27.4,27.97,7383600.0],["2011-12-22",28.05,28.25,27.7,27.89,5299700.0],["2011-12-23",28.04,28.3,27.95,28.29,3131900.0],["2011-12-27",28.25,28.76,28.16,28.5,3246500.0],["2011-12-28",28.45,28.58,27.93,28.02,2500500.0],["2011-12-29",28.02,28.45,27.98,28.31,2579800.0],["2011-12-30",28.26,28.64,28.26,28.27,3471900.0],["2012-01-03",28.7,29.01,28.51,28.57,4495100.0],["2012-01-04",28.5,28.59,28.04,28.28,3852400.0],["2012-01-05",28.07,28.62,28.05,28.48,2999500.0],["2012-01-06",28.37,28.79,28.14,28.72,5781700.0],["2012-01-09",28.76,28.83,28.44,28.53,3514700.0],["2012-01-10",28.61,29.35,28.61,29.2,4442700.0],["2012-01-11",29.16,29.39,28.96,29.32,3306300.0],["2012-01-12",29.43,29.47,28.83,29.23,3704300.0],["2012-01-13",29.11,29.18,28.45,28.97,2903900.0],["2012-01-17",29.17,29.48,28.99,29.35,2903500.0],["2012-01-18",29.27,29.89,29.22,29.89,4553700.0],["2012-01-19",29.91,30.28,29.88,30.24,4303100.0],["2012-01-20",30.28,30.55,30.18,30.5,4091200.0],["2012-01-23",30.33,30.78,29.98,30.23,5378200.0],["2012-01-24",30.17,31.0,30.08,30.95,4715800.0],["2012-01-25",30.59,31.4,30.51,31.34,5459800.0],["2012-01-26",31.15,31.77,31.0,31.18,4287800.0],["2012-01-27",30.47,31.21,30.31,31.05,4291000.0],["2012-01-30",30.69,31.13,30.55,31.0,5184400.0],["2012-01-31",31.18,31.25,30.85,30.95,3753600.0],["2012-02-01",31.2,31.5,31.09,31.24,4654400.0],["2012-02-02",31.24,31.68,31.21,31.29,3803900.0],["2012-02-03",31.7,32.17,31.6,31.85,4588200.0],["2012-02-06",31.61,32.35,31.52,31.86,4536300.0],["2012-02-07",31.74,32.4,31.7,32.28,3404200.0],["2012-02-08",32.2,32.39,31.93,32.1,3607700.0],["2012-02-09",32.09,32.69,32.09,32.65,4711900.0],["2012-02-10",32.28,32.46,32.05,32.21,2819800.0],["2012-02-13",32.42,32.65,32.0,32.35,3260800.0],["2012-02-14",32.2,32.44,32.06,32.44,4953200.0],["2012-02-15",32.49,32.65,32.35,32.46,3311500.0],["2012-02-16",32.45,32.91,32.45,32.86,3085700.0],["2012-02-17",32.96,33.05,32.75,32.75,3686400.0],["2012-02-21",32.74,33.06,32.47,32.54,3655400.0],["2012-02-22",32.45,32.89,32.24,32.33,3389700.0],["2012-02-23",32.21,33.01,32.1,32.97,3119200.0],["2012-02-24",32.91,33.5,32.86,33.41,3481200.0],["2012-02-27",33.18,33.5,33.09,33.27,3204400.0],["2012-02-28",33.36,33.44,32.98,33.27,4147800.0],["2012-02-29",33.21,33.44,32.86,32.89,4103100.0],["2012-03-01",32.86,33.29,32.77,33.1,2898900.0],["2012-03-02",33.0,33.83,32.91,33.73,4979600.0],["2012-03-05",33.56,33.61,33.04,33.22,3307800.0],["2012-03-06",32.8,33.1,31.9,31.99,7675000.0],["2012-03-07",32.13,32.56,31.96,32.41,3326400.0],["2012-03-08",32.68,33.15,32.67,33.05,3198700.0],["2012-03-09",33.19,33.65,33.08,33.64,2910700.0],["2012-03-12",33.5,33.85,33.27,33.56,2487300.0],["2012-03-13",33.79,34.22,33.42,34.22,3425700.0],["2012-03-14",34.24,34.24,33.66,33.77,3607000.0],["2012-03-15",33.86,34.2,33.63,34.17,3685800.0],["2012-03-16",34.06,34.15,33.66,33.82,5093300.0],["2012-03-19",34.08,34.55,33.56,34.51,6819300.0],["2012-03-20",33.38,33.94,32.88,33.16,16394100.0],["2012-03-21",33.1,33.83,33.1,33.56,5680100.0],["2012-03-22",33.31,33.8,33.22,33.71,5121700.0],["2012-03-23",33.71,33.84,33.5,33.81,3253200.0],["2012-03-26",33.99,34.42,33.93,34.4,4668400.0],["2012-03-27",34.33,34.71,34.28,34.63,4376000.0],["2012-03-28",34.52,34.75,34.28,34.46,4223100.0],["2012-03-29",34.32,34.55,34.16,34.48,2459000.0],["2012-03-30",34.69,34.69,34.24,34.31,5232500.0],["2012-04-02",34.14,34.78,33.8,34.7,4110500.0],["2012-04-03",34.52,34.61,33.99,34.31,2879500.0],["2012-04-04",33.98,34.03,33.36,33.46,4357800.0],["2012-04-05",33.17,33.62,33.14,33.59,3987700.0],["2012-04-09",33.02,33.36,32.77,33.22,3478300.0],["2012-04-10",33.15,33.43,32.53,32.61,5460200.0],["2012-04-11",32.97,33.1,32.63,33.01,3586400.0],["2012-04-12",33.02,33.65,32.87,33.55,3053400.0],["2012-04-13",33.4,33.61,33.16,33.18,2784700.0],["2012-04-16",33.22,33.37,32.69,32.85,3281300.0],["2012-04-17",33.13,33.98,32.93,33.84,4049900.0],["2012-04-18",33.58,33.63,33.25,33.39,2369000.0],["2012-04-19",33.2,33.7,32.69,32.9,3452900.0],["2012-04-20",32.92,33.74,32.69,33.06,3970600.0],["2012-04-23",32.84,32.84,32.32,32.62,3580700.0],["2012-04-24",32.66,32.83,32.23,32.4,4756700.0],["2012-04-25",32.64,33.27,32.46,33.13,3742100.0],["2012-04-26",32.99,33.32,32.92,33.26,2999500.0],["2012-04-27",33.38,33.79,33.21,33.58,3277600.0],["2012-04-30",33.46,33.62,33.4,33.55,2678900.0],["2012-05-01",33.59,34.09,33.47,33.77,2578700.0],["2012-05-02",33.63,33.88,33.27,33.76,1612300.0],["2012-05-03",33.77,33.94,33.24,33.32,2670300.0],["2012-05-04",32.99,33.21,32.5,32.61,2991800.0],["2012-05-07",32.48,32.9,32.33,32.52,3323000.0],["2012-05-08",32.29,32.75,31.88,32.67,3592100.0],["2012-05-09",32.29,32.72,31.82,32.52,4057300.0],["2012-05-10",32.73,32.82,31.65,31.92,4811500.0],["2012-05-11",31.9,32.46,31.7,32.2,3183500.0],["2012-05-14",31.81,32.52,31.67,32.23,3133400.0],["2012-05-15",32.23,32.85,32.13,32.33,2540300.0],["2012-05-16",32.44,32.74,32.19,32.36,4373600.0],["2012-05-17",32.38,32.62,32.01,32.01,4762700.0],["2012-05-18",32.1,32.1,31.29,31.31,4238200.0],["2012-05-21",31.45,32.07,30.94,32.01,3420000.0],["2012-05-22",31.97,32.25,31.63,32.01,3476700.0],["2012-05-23",31.7,32.21,31.46,32.18,4300000.0],["2012-05-24",32.17,32.17,31.36,31.54,4116500.0],["2012-05-25",31.64,31.9,31.5,31.6,2000300.0],["2012-05-29",31.88,32.26,31.61,32.05,3171200.0],["2012-05-30",31.83,31.83,31.13,31.29,3426400.0],["2012-05-31",31.34,31.38,30.76,31.05,4736000.0],["2012-06-01",30.37,30.62,29.81,29.82,4362000.0],["2012-06-04",29.88,30.62,29.88,30.31,3668100.0],["2012-06-05",30.19,30.74,30.19,30.71,2263800.0],["2012-06-06",30.91,31.72,30.67,31.69,3092800.0],["2012-06-07",32.06,32.12,31.24,31.32,4293100.0],["2012-06-08",31.25,31.69,31.2,31.65,3095900.0],["2012-06-11",31.9,31.95,31.09,31.13,3811400.0],["2012-06-12",31.34,31.78,31.2,31.77,3305700.0],["2012-06-13",31.65,32.09,31.54,31.79,4141000.0],["2012-06-14",31.35,31.85,31.13,31.67,6732700.0],["2012-06-15",31.75,32.42,31.44,32.39,5442600.0],["2012-06-18",32.27,32.68,32.08,32.63,4579500.0],["2012-06-19",32.84,33.19,32.67,32.89,6714500.0],["2012-06-20",30.68,32.49,30.38,31.99,18924900.0],["2012-06-21",31.82,31.94,31.13,31.23,7167100.0],["2012-06-22",31.4,31.74,31.19,31.57,7841700.0],["2012-06-25",31.26,31.36,30.8,30.85,2595400.0],["2012-06-26",30.9,31.2,30.71,31.07,2208600.0],["2012-06-27",31.28,31.55,31.1,31.41,1960300.0],["2012-06-28",31.26,31.37,30.75,31.17,2887800.0],["2012-06-29",31.74,32.37,31.68,32.37,4451000.0],["2012-07-02",31.86,32.25,31.86,32.19,3895800.0],["2012-07-03",32.01,32.51,32.01,32.51,2107800.0],["2012-07-05",32.22,32.68,32.19,32.53,2973000.0],["2012-07-06",32.2,32.48,31.22,31.37,5272700.0],["2012-07-09",31.29,31.53,30.4,30.43,5342900.0],["2012-07-10",30.7,30.88,30.21,30.44,4084700.0],["2012-07-11",30.51,30.51,29.97,30.2,2611700.0],["2012-07-12",30.11,30.31,29.52,30.14,4716800.0],["2012-07-13",30.18,30.78,30.06,30.65,2719000.0],["2012-07-16",30.65,30.65,30.24,30.4,1879600.0],["2012-07-17",30.71,30.71,29.98,30.65,3314000.0],["2012-07-18",30.65,31.57,30.55,31.43,3124400.0],["2012-07-19",31.51,32.11,31.41,31.89,3645700.0],["2012-07-20",31.93,32.05,31.35,31.38,4063500.0],["2012-07-23",30.81,30.82,30.23,30.64,2689800.0],["2012-07-24",30.67,30.75,29.81,30.02,2866400.0],["2012-07-25",30.06,30.52,29.98,30.33,3003700.0],["2012-07-26",30.85,31.41,30.49,30.95,3644200.0],["2012-07-27",31.26,32.0,31.17,31.9,3312900.0],["2012-07-30",31.89,31.95,30.92,31.01,4261200.0],["2012-07-31",30.99,31.27,30.84,30.88,2662900.0],["2012-08-01",31.05,31.17,30.64,30.69,2738800.0],["2012-08-02",30.46,30.83,30.25,30.58,2640000.0],["2012-08-03",31.15,32.06,31.05,32.02,3617100.0],["2012-08-06",32.02,32.32,32.01,32.14,2910600.0],["2012-08-07",32.24,32.58,32.22,32.37,2569000.0],["2012-08-08",32.19,32.64,32.19,32.51,2156700.0],["2012-08-09",32.6,32.94,32.42,32.65,4344400.0],["2012-08-10",32.57,32.69,32.43,32.64,2975800.0],["2012-08-13",32.48,32.55,32.09,32.27,2433900.0],["2012-08-14",32.51,32.55,32.0,32.11,2712500.0],["2012-08-15",32.24,32.95,32.12,32.91,3632300.0],["2012-08-16",32.89,33.72,32.87,33.65,4020000.0],["2012-08-17",33.73,33.91,33.42,33.8,3823000.0],["2012-08-20",33.66,33.94,33.36,33.92,3465000.0],["2012-08-21",33.78,34.09,33.6,33.75,3493200.0],["2012-08-22",33.74,33.98,33.62,33.84,2871000.0],["2012-08-23",33.66,33.8,33.35,33.5,2566700.0],["2012-08-24",32.58,32.58,31.83,32.26,8759600.0],["2012-08-27",32.47,32.75,32.3,32.32,4457400.0],["2012-08-28",32.36,32.46,32.03,32.06,4139800.0],["2012-08-29",32.14,32.24,31.61,31.96,4560900.0],["2012-08-30",31.77,31.85,31.35,31.46,3174800.0],["2012-08-31",31.65,31.9,31.0,31.27,5966300.0],["2012-09-04",31.24,31.51,31.01,31.44,4419800.0],["2012-09-05",31.39,32.26,31.26,32.26,6289600.0],["2012-09-06",32.26,32.98,32.26,32.79,4577200.0],["2012-09-07",32.83,32.89,32.39,32.46,3581300.0],["2012-09-10",32.36,32.57,32.11,32.13,3865300.0],["2012-09-11",32.06,32.59,31.94,32.43,3929200.0],["2012-09-12",32.59,32.88,32.33,32.42,3564800.0],["2012-09-13",32.49,33.07,32.32,32.81,4195200.0],["2012-09-14",32.93,33.38,32.74,33.34,3862300.0],["2012-09-17",33.29,33.42,32.99,33.41,3407700.0],["2012-09-18",33.23,33.26,32.49,32.57,5954700.0],["2012-09-19",32.8,33.17,32.46,33.12,7805300.0],["2012-09-20",33.25,34.55,33.0,34.53,12398400.0],["2012-09-21",34.36,34.49,33.47,33.83,8794400.0],["2012-09-24",33.39,33.76,33.26,33.42,5348300.0],["2012-09-25",33.7,33.75,32.87,32.9,6122000.0],["2012-09-26",32.91,32.98,32.42,32.53,3406100.0],["2012-09-27",32.67,32.94,32.43,32.8,3487600.0],["2012-09-28",32.65,32.93,32.39,32.44,4017900.0],["2012-10-01",32.58,32.85,32.35,32.62,5201900.0],["2012-10-02",32.82,32.91,32.32,32.57,3381600.0],["2012-10-03",32.73,32.85,32.52,32.6,2455700.0],["2012-10-04",32.54,32.79,32.2,32.68,3886900.0],["2012-10-05",32.83,33.03,32.39,32.47,2505100.0],["2012-10-08",32.26,32.47,32.02,32.23,2154800.0],["2012-10-09",32.22,32.25,31.56,31.69,3504400.0],["2012-10-10",31.64,31.8,31.33,31.51,2481700.0],["2012-10-11",31.85,31.91,31.58,31.78,2854600.0],["2012-10-12",31.78,32.05,31.69,31.94,3040300.0],["2012-10-15",32.01,32.35,31.88,32.33,3143200.0],["2012-10-16",32.44,33.35,32.3,33.24,4782200.0],["2012-10-17",33.12,33.54,32.92,33.44,5146400.0],["2012-10-18",33.45,33.68,33.24,33.47,3913800.0],["2012-10-19",33.45,33.65,33.14,33.24,5562600.0],["2012-10-22",33.44,33.55,33.17,33.49,3684900.0],["2012-10-23",33.19,33.44,32.97,33.31,3151800.0],["2012-10-24",33.56,33.6,33.28,33.36,3381500.0],["2012-10-25",33.53,33.69,33.27,33.4,2868700.0],["2012-10-26",33.13,34.09,32.99,34.01,6310600.0],["2012-10-31",34.0,34.05,33.76,34.03,4253100.0],["2012-11-01",34.08,34.64,33.89,34.36,3681700.0],["2012-11-02",34.59,34.6,34.23,34.39,4006300.0],["2012-11-05",34.18,34.33,33.84,34.24,2808500.0],["2012-11-06",34.42,34.66,34.24,34.39,2678900.0],["2012-11-07",34.11,34.15,33.46,33.47,4681500.0],["2012-11-08",33.5,33.57,32.92,32.98,4247900.0],["2012-11-09",33.01,33.28,32.89,32.9,2581600.0],["2012-11-12",32.95,33.03,32.66,32.7,1911900.0],["2012-11-13",32.55,32.92,32.35,32.54,2597200.0],["2012-11-14",32.6,32.77,32.16,32.24,5566500.0],["2012-11-15",32.38,32.72,32.14,32.64,3817700.0],["2012-11-16",32.58,32.75,32.27,32.65,3447300.0],["2012-11-19",32.93,33.0,32.71,32.92,2645500.0],["2012-11-20",32.8,32.95,32.52,32.64,2345400.0],["2012-11-21",32.75,32.98,32.53,32.84,1703700.0],["2012-11-23",33.06,33.43,32.99,33.4,1449800.0],["2012-11-26",33.22,33.33,33.05,33.29,2348500.0],["2012-11-27",33.19,33.59,33.16,33.18,2180400.0],["2012-11-28",33.16,33.94,32.94,33.88,2612600.0],["2012-11-29",34.08,34.17,33.78,34.09,3353700.0],["2012-11-30",34.19,34.81,33.85,34.61,4935400.0],["2012-12-03",34.78,34.85,34.57,34.7,3146300.0],["2012-12-04",34.79,35.64,34.67,35.3,6744100.0],["2012-12-05",35.3,35.63,34.86,35.4,4277000.0],["2012-12-06",35.25,35.68,35.0,35.14,5571900.0],["2012-12-07",35.4,35.5,34.94,35.48,2725400.0],["2012-12-10",35.45,35.78,35.4,35.75,3542100.0],["2012-12-11",35.8,36.11,35.47,35.54,5912900.0],["2012-12-12",35.73,36.28,35.69,35.96,4598200.0],["2012-12-13",36.01,36.5,35.19,35.53,7746200.0],["2012-12-14",37.2,38.1,37.0,37.56,17447900.0],["2012-12-17",37.07,37.43,36.9,37.42,8928100.0],["2012-12-18",37.42,37.51,37.18,37.49,7652400.0],["2012-12-19",37.39,38.25,37.35,38.09,5853300.0],["2012-12-20",38.08,38.16,37.79,37.87,4330300.0],["2012-12-21",37.36,38.0,37.35,37.71,7975900.0],["2012-12-24",37.76,37.82,37.31,37.53,2448000.0],["2012-12-26",37.48,37.99,37.26,37.55,2437600.0],["2012-12-27",37.49,37.62,36.83,37.3,3422700.0],["2012-12-28",36.91,37.4,36.89,36.9,3171600.0],["2012-12-31",36.8,37.7,36.65,37.68,4634600.0],["2013-01-02",37.92,38.73,37.92,38.34,6483800.0],["2013-01-03",38.14,38.3,37.66,37.75,3906000.0],["2013-01-04",37.88,38.19,37.62,38.13,3809300.0],["2013-01-07",37.81,38.21,37.7,37.94,3632100.0],["2013-01-08",37.78,38.2,37.75,38.14,3080900.0],["2013-01-09",38.16,38.71,38.1,38.66,4083100.0],["2013-01-10",38.75,38.78,38.09,38.62,3645200.0],["2013-01-11",38.65,38.73,37.89,38.09,3511300.0],["2013-01-14",37.99,38.2,37.81,38.16,3048600.0],["2013-01-15",37.86,38.46,37.84,38.15,2968100.0],["2013-01-16",38.12,38.27,37.81,37.88,2640700.0],["2013-01-17",37.76,38.09,37.71,37.73,4089500.0],["2013-01-18",37.81,37.99,37.36,37.98,5561400.0],["2013-01-22",37.87,38.02,37.57,37.95,2475400.0],["2013-01-23",37.94,38.28,37.89,38.25,3309000.0],["2013-01-24",38.15,38.7,37.99,38.11,2605600.0],["2013-01-25",38.05,38.53,38.02,38.32,3273000.0],["2013-01-28",37.91,38.41,37.9,38.24,3536100.0],["2013-01-29",38.11,38.56,37.81,38.52,2935900.0],["2013-01-30",38.5,38.51,37.88,37.94,2693600.0],["2013-01-31",38.0,38.23,37.68,37.83,3291900.0],["2013-02-01",38.2,38.48,37.91,38.34,2416100.0],["2013-02-04",38.19,38.44,37.82,38.1,2928000.0],["2013-02-05",38.2,38.57,38.01,38.51,2355600.0],["2013-02-06",38.36,38.65,38.26,38.4,2567800.0],["2013-02-07",38.26,38.39,37.66,38.07,3110300.0],["2013-02-08",38.31,39.45,38.15,39.12,5104600.0],["2013-02-11",38.99,39.05,38.53,38.64,2333800.0],["2013-02-12",38.55,39.13,38.12,38.89,3279500.0],["2013-02-13",38.9,39.15,38.67,38.81,2491000.0],["2013-02-14",38.7,38.92,38.3,38.61,4929700.0],["2013-02-15",38.51,38.76,38.38,38.63,2367900.0],["2013-02-19",38.58,39.0,38.52,38.99,2056500.0],["2013-02-20",39.05,39.28,38.75,38.77,3129600.0],["2013-02-21",38.82,38.82,38.3,38.34,2872700.0],["2013-02-22",38.54,38.87,38.37,38.55,2835500.0],["2013-02-25",38.66,39.09,38.1,38.11,2738700.0],["2013-02-26",38.14,38.66,38.09,38.59,2925000.0],["2013-02-27",38.32,39.75,38.1,39.6,5285300.0],["2013-02-28",39.54,39.94,39.29,39.31,3637600.0],["2013-03-01",39.3,39.88,38.96,39.83,2328200.0],["2013-03-04",39.74,40.47,39.45,40.46,2423600.0],["2013-03-05",40.76,41.49,40.68,41.46,4236600.0],["2013-03-06",41.47,41.77,41.13,41.29,2835600.0],["2013-03-07",41.4,41.59,41.2,41.5,2678600.0],["2013-03-08",41.75,41.91,41.32,41.5,3330300.0],["2013-03-11",41.12,41.54,40.96,41.48,4632400.0],["2013-03-12",41.53,41.53,41.15,41.4,3454800.0],["2013-03-13",41.5,41.81,41.3,41.59,2892500.0],["2013-03-14",41.82,41.93,41.44,41.62,2762900.0],["2013-03-15",41.45,41.79,41.32,41.38,5424200.0],["2013-03-18",41.08,41.48,40.21,41.06,3311300.0],["2013-03-19",41.1,41.37,40.49,40.75,4767400.0],["2013-03-20",42.7,43.23,41.99,42.46,10733400.0],["2013-03-21",41.99,42.63,41.9,42.18,5659400.0],["2013-03-22",42.17,43.23,42.11,42.97,5619500.0],["2013-03-25",42.9,43.42,42.41,42.49,5296600.0],["2013-03-26",42.66,42.95,42.46,42.75,2125400.0],["2013-03-27",42.6,42.88,42.38,42.66,1707000.0],["2013-03-28",42.54,43.59,42.42,43.52,4075200.0],["2013-04-01",43.36,43.78,43.23,43.38,3398000.0],["2013-04-02",43.5,43.89,43.36,43.85,3371600.0],["2013-04-03",43.78,43.84,43.49,43.7,5043100.0],["2013-04-04",43.74,44.25,43.44,44.21,5109900.0],["2013-04-05",43.42,43.86,43.21,43.38,4307900.0],["2013-04-08",43.27,43.8,43.13,43.79,2814100.0],["2013-04-09",43.71,44.26,43.34,44.17,2529400.0],["2013-04-10",44.42,45.4,44.33,44.7,5795400.0],["2013-04-11",45.04,45.53,44.8,45.21,5896300.0],["2013-04-12",45.15,45.16,44.74,45.03,2817700.0],["2013-04-15",44.81,45.46,44.59,44.6,3553100.0],["2013-04-16",44.77,45.35,44.77,45.28,2226500.0],["2013-04-17",44.86,45.17,44.51,44.9,3421200.0],["2013-04-18",45.18,45.2,44.34,44.46,2995900.0],["2013-04-19",44.6,44.81,44.31,44.74,2746900.0],["2013-04-22",45.0,45.2,44.33,44.53,2026400.0],["2013-04-23",44.84,45.36,44.44,44.87,2163800.0],["2013-04-24",44.91,45.05,44.52,44.67,2223500.0],["2013-04-25",44.75,45.21,44.56,45.05,2131900.0],["2013-04-26",44.84,45.18,44.78,44.91,2300100.0],["2013-04-29",44.89,45.59,44.82,45.06,3553200.0],["2013-04-30",44.76,45.15,44.55,45.08,4313200.0],["2013-05-01",45.14,45.73,44.61,44.71,3817600.0],["2013-05-02",44.65,45.88,44.63,45.69,2738500.0],["2013-05-03",46.0,47.17,45.82,47.01,4226500.0],["2013-05-06",47.0,47.14,46.48,46.49,3078200.0],["2013-05-07",46.46,46.68,45.29,45.6,6863000.0],["2013-05-08",45.51,45.64,45.16,45.32,3318900.0],["2013-05-09",45.22,45.25,43.47,43.97,9319000.0],["2013-05-10",44.12,44.2,43.75,44.02,4571200.0],["2013-05-13",43.98,44.01,43.49,43.61,2768000.0],["2013-05-14",43.7,44.1,43.6,44.04,4305000.0],["2013-05-15",44.06,45.11,43.95,45.07,3646000.0],["2013-05-16",44.96,45.34,44.48,44.56,2609100.0],["2013-05-17",44.6,44.76,44.33,44.61,3688200.0],["2013-05-20",44.55,44.68,44.15,44.29,1491100.0],["2013-05-21",44.21,44.48,43.89,44.02,1828200.0],["2013-05-22",44.12,44.31,42.95,43.17,3026400.0],["2013-05-23",42.66,43.14,42.57,42.77,3339700.0],["2013-05-24",42.32,42.53,41.91,42.43,3766200.0],["2013-05-28",42.78,43.13,42.65,42.91,2655900.0],["2013-05-29",42.75,42.87,42.39,42.6,3280900.0],["2013-05-30",42.65,43.38,42.5,43.19,2755500.0],["2013-05-31",42.92,43.55,42.66,42.91,3133200.0],["2013-06-03",42.98,43.48,42.76,43.46,2884800.0],["2013-06-04",43.67,44.8,43.53,44.39,5249400.0],["2013-06-05",44.39,44.58,43.81,43.84,3385600.0],["2013-06-06",43.84,44.05,43.26,43.57,3760900.0],["2013-06-07",43.86,44.41,43.66,44.12,2895300.0],["2013-06-10",44.3,44.34,43.84,44.09,1833900.0],["2013-06-11",43.6,43.85,43.1,43.12,2487100.0],["2013-06-12",43.31,43.46,42.61,42.72,2124500.0],["2013-06-13",42.74,43.36,42.39,43.3,2002400.0],["2013-06-14",43.33,43.57,42.7,42.84,2320100.0],["2013-06-17",43.22,43.76,42.97,43.39,2677100.0],["2013-06-18",43.55,44.2,43.22,43.36,5433900.0],["2013-06-19",46.43,46.44,45.35,45.78,12566000.0],["2013-06-20",45.28,45.29,44.45,44.9,5488700.0],["2013-06-21",44.92,45.0,44.23,44.77,6294400.0],["2013-06-24",44.34,44.6,43.37,43.6,4492900.0],["2013-06-25",44.04,44.44,43.46,44.37,3366300.0],["2013-06-26",44.95,45.92,44.9,45.68,5356400.0],["2013-06-27",45.9,46.27,45.59,45.93,2916500.0],["2013-06-28",45.99,45.99,45.39,45.56,4052600.0],["2013-07-01",45.23,47.19,44.88,46.24,6341400.0],["2013-07-02",46.0,46.48,45.72,46.03,3025100.0],["2013-07-03",45.71,46.82,45.66,46.42,1597300.0],["2013-07-05",46.69,47.1,46.55,47.0,1614600.0],["2013-07-08",47.03,47.49,46.44,46.63,2813100.0],["2013-07-09",46.76,47.31,46.73,47.26,2578900.0],["2013-07-10",47.09,47.33,46.64,47.25,2684700.0],["2013-07-11",47.62,48.0,47.5,47.99,3293500.0],["2013-07-12",48.35,48.63,48.08,48.39,4135700.0],["2013-07-15",48.25,48.46,48.1,48.12,2122800.0],["2013-07-16",48.05,48.13,47.36,47.49,2473100.0],["2013-07-17",48.17,48.4,47.78,48.04,3135800.0],["2013-07-18",48.04,48.52,48.01,48.19,2641600.0],["2013-07-19",48.26,48.47,47.93,48.07,2764000.0],["2013-07-22",48.52,48.52,47.92,48.28,1782900.0],["2013-07-23",48.35,48.45,47.95,48.07,1708600.0],["2013-07-24",48.38,48.58,47.65,47.8,2407400.0],["2013-07-25",47.8,47.96,47.45,47.79,2242800.0],["2013-07-26",47.77,47.86,47.4,47.64,2918000.0],["2013-07-29",47.51,47.77,47.11,47.17,2352400.0],["2013-07-30",47.19,47.5,47.12,47.36,2758000.0],["2013-07-31",47.5,47.71,47.18,47.28,3813500.0],["2013-08-01",47.62,47.82,47.41,47.7,3497600.0],["2013-08-02",47.38,47.82,47.13,47.45,3761000.0],["2013-08-05",47.45,47.84,47.35,47.63,2172200.0],["2013-08-06",47.55,47.85,47.37,47.39,1642800.0],["2013-08-07",47.17,47.48,46.83,47.1,2396700.0],["2013-08-08",47.32,47.66,47.03,47.51,2974200.0],["2013-08-09",47.38,47.77,47.09,47.18,1891300.0],["2013-08-12",46.87,47.33,46.85,47.2,1807900.0],["2013-08-13",47.37,47.41,46.92,47.14,1960300.0],["2013-08-14",47.14,47.14,46.68,46.84,2115100.0],["2013-08-15",46.37,46.39,45.7,45.87,2616800.0],["2013-08-16",45.94,45.95,45.3,45.4,2829200.0],["2013-08-19",45.44,45.52,44.88,44.89,2185800.0],["2013-08-20",44.77,45.45,44.7,45.07,2213900.0],["2013-08-21",45.01,45.51,44.8,45.14,2515500.0],["2013-08-22",45.1,45.71,45.09,45.68,1699600.0],["2013-08-23",45.85,45.88,45.41,45.77,2410900.0],["2013-08-26",46.25,46.61,46.01,46.06,2590500.0],["2013-08-27",45.55,45.88,45.27,45.5,2287600.0],["2013-08-28",45.58,45.91,45.49,45.53,1971500.0],["2013-08-29",45.5,46.14,45.35,45.93,1738900.0],["2013-08-30",45.88,46.11,45.57,45.75,2211500.0],["2013-09-03",46.21,46.57,45.7,45.88,1955500.0],["2013-09-04",45.76,47.17,45.76,46.93,5402200.0],["2013-09-05",46.88,47.34,46.68,46.73,2379800.0],["2013-09-06",46.89,47.3,46.26,46.87,3140900.0],["2013-09-09",47.11,47.27,46.99,47.25,1931700.0],["2013-09-10",47.62,48.06,47.51,48.02,2831100.0],["2013-09-11",48.0,48.33,47.95,48.2,2650200.0],["2013-09-12",48.07,48.09,47.56,47.64,3024100.0],["2013-09-13",47.66,47.96,47.64,47.76,2571600.0],["2013-09-16",48.17,48.7,47.97,48.14,4474800.0],["2013-09-17",48.19,48.49,47.92,48.14,6917200.0],["2013-09-18",51.68,52.67,51.06,52.58,15267900.0],["2013-09-19",52.05,52.4,51.58,51.87,7183400.0],["2013-09-20",51.87,52.96,51.68,52.31,12323000.0],["2013-09-23",52.07,52.47,51.62,51.8,3183400.0],["2013-09-24",51.79,51.88,51.07,51.42,3103300.0],["2013-09-25",51.48,52.08,51.42,51.87,4009400.0],["2013-09-26",52.0,52.38,51.81,52.1,2902900.0],["2013-09-27",51.71,52.48,51.65,52.03,2382000.0],["2013-09-30",51.5,52.15,51.2,51.94,2747000.0],["2013-10-01",52.1,52.48,51.84,52.43,3243300.0],["2013-10-02",51.79,52.28,51.29,51.52,3691200.0],["2013-10-03",51.61,51.65,50.54,50.88,3862200.0],["2013-10-04",50.09,51.67,50.02,51.57,3880900.0],["2013-10-07",51.05,51.34,50.79,50.82,2582700.0],["2013-10-08",50.93,50.97,49.44,49.58,4953800.0],["2013-10-09",49.62,49.87,48.87,49.45,4347300.0],["2013-10-10",50.06,51.22,49.86,51.17,3740900.0],["2013-10-11",50.82,52.22,50.82,52.19,3410500.0],["2013-10-14",51.9,52.83,51.72,52.63,4910000.0],["2013-10-15",52.31,52.78,51.81,51.93,3658800.0],["2013-10-16",51.54,52.58,51.54,51.91,3367700.0],["2013-10-17",51.87,52.31,51.7,52.07,3776600.0],["2013-10-18",52.15,52.78,52.0,52.63,4210100.0],["2013-10-21",52.73,53.27,52.71,53.08,3739700.0],["2013-10-22",53.47,53.57,52.99,53.17,4375700.0],["2013-10-23",52.75,53.45,52.16,53.06,4386800.0],["2013-10-24",53.06,54.58,53.05,54.21,5717200.0],["2013-10-25",54.07,54.2,53.46,53.81,6186100.0],["2013-10-28",53.91,54.37,53.59,53.93,3505000.0],["2013-10-29",54.0,55.12,53.91,54.86,5148300.0],["2013-10-30",54.87,55.07,53.69,54.1,3482400.0],["2013-10-31",54.01,54.56,53.9,54.22,3509500.0],["2013-11-01",54.61,54.68,54.14,54.61,2720000.0],["2013-11-04",55.01,55.42,54.66,55.39,3433600.0],["2013-11-05",55.24,55.28,54.67,54.79,3616600.0],["2013-11-06",54.9,55.11,54.54,54.88,3286100.0],["2013-11-07",55.05,55.17,53.1,53.17,5526600.0],["2013-11-08",53.42,54.93,53.33,54.84,5940900.0],["2013-11-11",54.85,56.18,54.49,56.18,4221800.0],["2013-11-12",55.84,56.34,55.6,56.24,2929200.0],["2013-11-13",55.59,57.59,55.59,57.55,5168600.0],["2013-11-14",57.56,57.99,56.91,57.17,4571300.0],["2013-11-15",57.54,57.59,56.78,57.35,2909900.0],["2013-11-18",57.45,57.49,56.4,56.6,3173600.0],["2013-11-19",56.73,56.73,55.65,55.77,3405000.0],["2013-11-20",55.98,56.32,55.8,55.94,2931300.0],["2013-11-21",56.28,56.59,55.86,56.23,2461200.0],["2013-11-22",56.26,56.5,55.89,56.41,2890800.0],["2013-11-25",56.62,57.18,56.5,56.95,2986400.0],["2013-11-26",56.87,56.89,56.2,56.7,2841000.0],["2013-11-27",56.85,57.03,56.68,56.91,2134000.0],["2013-11-29",57.12,57.15,56.62,56.78,965200.0],["2013-12-02",56.74,57.03,56.61,56.76,1950800.0],["2013-12-03",56.63,57.06,56.39,56.4,4129500.0],["2013-12-04",56.19,56.43,55.42,56.05,3663500.0],["2013-12-05",55.63,55.75,54.47,55.04,7792700.0],["2013-12-06",55.99,56.1,55.55,55.6,3334300.0],["2013-12-09",55.94,56.05,55.24,55.44,3397700.0],["2013-12-10",55.38,55.39,54.65,55.32,3787300.0],["2013-12-11",55.25,55.6,54.58,54.64,3990000.0],["2013-12-12",54.44,54.94,53.93,53.99,6248200.0],["2013-12-13",58.06,61.09,58.0,60.89,15848100.0],["2013-12-16",60.63,60.88,58.4,58.5,8786000.0],["2013-12-17",58.5,58.88,57.54,57.67,6351800.0],["2013-12-18",57.58,59.07,57.02,59.04,4975300.0],["2013-12-19",58.73,58.98,58.07,58.13,3310500.0],["2013-12-20",58.42,59.55,58.22,59.26,5363200.0],["2013-12-23",59.74,59.89,59.12,59.47,1947900.0],["2013-12-24",59.58,59.78,59.22,59.53,846700.0],["2013-12-26",59.53,59.99,59.48,59.58,1026500.0],["2013-12-27",59.73,59.99,59.28,59.51,1266900.0],["2013-12-30",59.67,59.8,59.24,59.55,1329100.0],["2013-12-31",59.6,59.92,59.56,59.88,1391300.0],["2014-01-02",59.06,59.53,58.94,59.29,2745900.0],["2014-01-03",59.19,59.69,59.11,59.16,1589000.0],["2014-01-06",58.06,58.77,58.01,58.12,3753600.0],["2014-01-07",58.26,59.05,58.06,58.97,2963600.0],["2014-01-08",59.12,59.28,58.46,58.9,3456000.0],["2014-01-09",58.99,59.53,58.72,59.09,2427400.0],["2014-01-10",59.35,59.63,58.95,59.53,1829100.0],["2014-01-13",59.28,59.44,58.41,58.6,2928700.0],["2014-01-14",58.68,60.53,58.63,60.37,4179500.0],["2014-01-15",60.44,61.81,60.4,61.68,4220300.0],["2014-01-16",61.59,61.98,61.26,61.63,3747800.0],["2014-01-17",61.02,61.6,60.8,61.37,3314500.0],["2014-01-21",61.5,61.79,60.7,60.85,3198700.0],["2014-01-22",60.93,61.81,60.7,61.77,3594000.0],["2014-01-23",61.18,61.43,60.32,60.88,2671300.0],["2014-01-24",60.3,60.44,59.09,59.09,2850700.0],["2014-01-27",58.11,58.88,57.86,58.36,5258000.0],["2014-01-28",57.98,59.46,57.88,59.11,3529500.0],["2014-01-29",58.61,59.18,58.17,58.46,3585400.0],["2014-01-30",59.12,59.9,59.02,59.39,2768300.0],["2014-01-31",58.15,59.54,58.09,59.19,3112900.0],["2014-02-03",59.08,59.26,57.32,58.09,6649100.0],["2014-02-04",58.48,59.74,57.65,59.72,3593200.0],["2014-02-05",59.54,61.02,59.27,61.0,5122600.0],["2014-02-06",60.7,61.65,60.65,61.34,2898200.0],["2014-02-07",61.58,63.24,61.3,62.88,4822500.0],["2014-02-10",62.73,63.8,62.52,63.78,2833400.0],["2014-02-11",64.48,64.88,63.66,63.97,4648000.0],["2014-02-12",64.21,65.15,64.09,65.14,3137800.0],["2014-02-13",64.84,67.11,64.83,67.04,3606900.0],["2014-02-14",67.48,68.49,67.0,68.34,6232000.0],["2014-02-18",68.62,69.1,68.0,68.66,3757900.0],["2014-02-19",68.45,69.43,67.68,67.99,3994300.0],["2014-02-20",68.19,68.66,67.7,68.48,3162200.0],["2014-02-21",67.82,68.44,67.55,68.22,3610200.0],["2014-02-24",68.54,69.28,68.0,68.77,2811700.0],["2014-02-25",68.71,68.76,67.63,68.01,3566400.0],["2014-02-26",67.73,68.95,67.65,67.82,3066500.0],["2014-02-27",67.9,70.08,67.82,69.92,4724500.0],["2014-02-28",70.25,71.11,67.83,68.63,5728600.0],["2014-03-03",68.06,68.15,67.14,67.86,3395000.0],["2014-03-04",68.6,69.04,68.5,68.6,5425500.0],["2014-03-05",68.79,69.03,68.52,68.9,3070100.0],["2014-03-06",69.14,69.42,68.85,68.92,3059200.0],["2014-03-07",69.21,69.31,67.97,68.52,2500300.0],["2014-03-10",68.68,68.68,67.31,68.04,3032800.0],["2014-03-11",68.19,68.6,67.25,67.47,3345000.0],["2014-03-12",67.06,68.1,66.75,68.06,2433600.0],["2014-03-13",68.48,68.83,66.63,67.08,2870900.0],["2014-03-14",67.7,67.7,66.87,67.19,3006600.0],["2014-03-17",67.89,69.35,67.73,68.17,3932400.0],["2014-03-18",67.66,70.24,67.52,68.52,11438500.0],["2014-03-19",69.01,69.01,66.15,67.63,7683100.0],["2014-03-20",67.55,69.08,67.44,68.49,5280200.0],["2014-03-21",69.06,69.06,66.91,67.14,5477200.0],["2014-03-24",67.22,67.48,64.77,65.24,5905700.0],["2014-03-25",65.75,66.74,65.06,65.81,4245500.0],["2014-03-26",66.1,66.39,63.88,63.9,4714000.0],["2014-03-27",63.6,65.16,63.05,64.53,5556700.0],["2014-03-28",64.71,65.61,64.15,64.88,4019800.0],["2014-03-31",64.87,65.95,64.62,65.74,3213900.0],["2014-04-01",65.9,66.22,65.44,65.93,3398400.0],["2014-04-02",66.07,66.31,65.12,65.48,2587000.0],["2014-04-03",65.5,65.5,62.17,62.45,6984500.0],["2014-04-04",62.92,62.92,61.1,61.32,6157100.0],["2014-04-07",61.2,61.2,59.63,60.47,6271100.0],["2014-04-08",60.53,62.25,60.11,61.82,6710000.0],["2014-04-09",62.0,63.69,61.56,63.46,6427400.0],["2014-04-10",63.05,63.45,61.27,61.49,5648500.0],["2014-04-11",60.89,61.75,60.02,60.5,5930700.0],["2014-04-14",61.18,61.66,60.55,61.39,3234000.0],["2014-04-15",61.5,62.29,60.5,62.11,3598600.0],["2014-04-16",62.27,63.14,62.25,63.04,3370600.0],["2014-04-17",62.96,64.23,62.53,64.04,3745800.0],["2014-04-21",64.0,64.46,63.56,64.3,2077300.0],["2014-04-22",64.06,64.74,63.76,64.48,3854900.0],["2014-04-23",64.23,64.58,63.78,64.39,2863700.0],["2014-04-24",64.89,65.0,62.93,63.22,3961200.0],["2014-04-25",62.92,63.03,61.56,61.61,4288500.0],["2014-04-28",61.84,62.17,59.62,60.4,4375800.0],["2014-04-29",60.57,60.93,59.91,60.91,3531600.0],["2014-04-30",60.87,61.8,60.63,61.69,3722100.0],["2014-05-01",61.69,63.1,61.31,62.59,2839300.0],["2014-05-02",62.86,62.97,61.53,61.56,2365300.0],["2014-05-05",61.2,61.98,60.88,61.44,2070200.0],["2014-05-06",61.15,61.35,59.34,59.44,3913200.0],["2014-05-07",59.56,59.68,57.15,58.63,7061100.0],["2014-05-08",58.34,60.61,57.9,59.08,3824900.0],["2014-05-09",59.14,59.61,58.17,59.59,3607800.0],["2014-05-12",59.77,61.05,59.74,60.7,2863600.0],["2014-05-13",60.81,60.97,60.14,60.81,2938400.0],["2014-05-14",59.95,61.35,59.95,60.88,2497800.0],["2014-05-15",60.71,60.95,59.56,60.2,5699200.0],["2014-05-16",60.65,61.69,59.93,61.64,3651200.0],["2014-05-19",61.27,62.84,61.26,62.2,2817600.0],["2014-05-20",62.12,62.45,61.42,61.71,1865300.0],["2014-05-21",61.73,62.66,61.53,62.47,1414100.0],["2014-05-22",62.29,63.46,61.91,63.15,1814700.0],["2014-05-23",63.33,64.48,62.84,64.3,2281900.0],["2014-05-27",64.64,65.49,64.61,65.25,2150600.0],["2014-05-28",65.43,65.48,64.79,64.84,2198400.0],["2014-05-29",64.93,65.82,64.93,65.45,2061000.0],["2014-05-30",65.75,65.75,64.17,64.54,2444300.0],["2014-06-02",64.54,65.04,63.68,64.64,1427700.0],["2014-06-03",64.19,64.46,63.49,64.09,3010200.0],["2014-06-04",64.1,64.73,63.62,64.17,2675600.0],["2014-06-05",64.3,65.62,63.93,65.47,2041900.0],["2014-06-06",65.99,67.32,65.69,66.91,3623500.0],["2014-06-09",66.7,67.38,66.59,66.93,1339800.0],["2014-06-10",66.69,67.19,66.46,66.96,1558800.0],["2014-06-11",66.9,67.5,66.66,67.46,1607900.0],["2014-06-12",67.23,67.46,66.28,66.56,1940100.0],["2014-06-13",66.7,66.95,66.25,66.82,2981100.0],["2014-06-16",66.8,67.79,66.52,67.62,4370400.0],["2014-06-17",67.36,68.0,66.86,67.54,6654100.0],["2014-06-18",73.82,74.69,72.1,73.08,11376700.0],["2014-06-19",73.17,73.57,72.24,72.95,4413400.0],["2014-06-20",73.04,73.15,72.55,72.61,3904500.0],["2014-06-23",72.74,73.16,72.29,72.89,2354200.0],["2014-06-24",72.95,73.28,72.18,72.38,2948600.0],["2014-06-25",72.27,72.76,72.12,72.44,2218800.0],["2014-06-26",72.44,72.9,72.18,72.85,2075300.0],["2014-06-27",72.62,72.77,71.76,72.0,7315500.0],["2014-06-30",72.43,72.74,71.96,72.36,2771300.0],["2014-07-01",72.09,73.99,71.8,73.01,4718400.0],["2014-07-02",72.65,73.24,72.6,72.76,2682100.0],["2014-07-03",72.95,73.71,72.68,73.57,1396100.0],["2014-07-07",73.07,73.42,72.58,72.68,1768300.0],["2014-07-08",72.59,72.87,70.87,71.14,2789000.0],["2014-07-09",71.11,71.97,71.11,71.57,1749500.0],["2014-07-10",70.46,72.08,70.31,71.7,1853200.0],["2014-07-11",71.73,72.44,71.05,72.26,1930600.0],["2014-07-14",72.55,73.26,72.46,72.88,1862500.0],["2014-07-15",72.8,73.11,71.87,72.29,2752700.0],["2014-07-16",72.55,72.87,72.19,72.38,1512600.0],["2014-07-17",72.11,72.47,71.31,71.39,2032400.0],["2014-07-18",71.9,72.58,71.35,72.55,2856900.0],["2014-07-21",72.5,72.65,71.7,71.96,1906100.0],["2014-07-22",72.13,72.83,71.91,72.26,1769500.0],["2014-07-23",72.34,72.55,71.48,72.04,1873800.0],["2014-07-24",72.3,72.9,72.2,72.8,2414100.0],["2014-07-25",72.54,73.15,72.23,72.62,1996700.0],["2014-07-28",72.39,73.02,71.84,72.7,1721800.0],["2014-07-29",72.7,73.25,72.24,72.27,1916100.0],["2014-07-30",72.5,72.7,71.47,71.89,2667600.0],["2014-07-31",71.31,71.54,69.01,69.25,3822100.0],["2014-08-01",69.01,69.55,68.52,68.94,2109000.0],["2014-08-04",68.95,69.24,68.35,68.77,3037300.0],["2014-08-05",68.3,69.55,68.29,68.97,3456700.0],["2014-08-06",68.73,69.07,68.22,68.23,2455700.0],["2014-08-07",68.69,68.88,67.57,67.83,2292500.0],["2014-08-08",68.08,68.64,67.74,68.39,1573200.0],["2014-08-11",68.5,69.18,68.28,68.97,2196900.0],["2014-08-12",68.61,68.99,68.2,68.79,1919200.0],["2014-08-13",69.12,69.97,68.36,69.79,1881800.0],["2014-08-14",69.89,70.07,69.59,70.05,1318700.0],["2014-08-15",70.88,70.91,69.58,70.07,4311600.0],["2014-08-18",70.44,71.1,70.39,71.06,1707300.0],["2014-08-19",71.09,72.08,71.06,72.05,1997800.0],["2014-08-20",71.78,72.0,70.75,71.02,3395300.0],["2014-08-21",71.07,71.9,70.83,71.73,1886900.0],["2014-08-22",71.89,72.29,71.55,72.04,1443900.0],["2014-08-25",72.44,72.57,71.63,71.82,1709000.0],["2014-08-26",71.79,72.25,71.5,71.53,1848200.0],["2014-08-27",71.53,72.09,71.37,71.55,1705600.0],["2014-08-28",71.23,71.72,70.86,71.37,1062900.0],["2014-08-29",71.77,72.1,71.4,71.9,1659500.0],["2014-09-02",72.06,72.59,71.84,72.1,2161400.0],["2014-09-03",72.55,72.8,71.99,72.43,1971400.0],["2014-09-04",72.63,73.2,72.26,72.46,1976000.0],["2014-09-05",72.6,73.13,72.41,73.13,1736200.0],["2014-09-08",72.87,73.55,72.81,73.39,1373500.0],["2014-09-09",73.58,73.58,72.34,72.42,1648300.0],["2014-09-10",72.25,72.75,71.84,72.33,2213500.0],["2014-09-11",72.03,72.57,71.78,72.42,1708800.0],["2014-09-12",72.4,72.49,70.8,70.98,3145600.0],["2014-09-15",70.63,70.96,69.37,70.27,3867700.0],["2014-09-16",70.01,70.96,69.19,70.73,5965200.0],["2014-09-17",68.03,69.09,67.16,67.3,9463300.0],["2014-09-18",67.28,68.15,67.1,67.91,5173900.0],["2014-09-19",68.12,68.2,66.35,66.94,6790000.0],["2014-09-22",66.7,67.22,65.79,67.2,4122200.0],["2014-09-23",67.11,68.07,66.85,67.79,4414100.0],["2014-09-24",67.77,69.25,67.6,69.03,3879800.0],["2014-09-25",68.85,69.02,67.53,67.71,3622900.0],["2014-09-26",67.49,68.42,67.42,68.36,2286600.0],["2014-09-29",67.69,69.49,67.55,69.22,3379600.0],["2014-09-30",69.49,69.5,68.53,69.19,2887200.0],["2014-10-01",69.13,69.13,67.51,67.54,4650600.0],["2014-10-02",67.83,67.95,66.15,67.06,3936900.0],["2014-10-03",67.59,68.67,67.59,68.4,2873600.0],["2014-10-06",68.56,68.8,67.45,67.67,1586000.0],["2014-10-07",67.4,67.63,65.93,65.96,3308200.0],["2014-10-08",66.0,68.09,65.41,67.99,3562500.0],["2014-10-09",67.83,67.96,65.48,65.66,3376800.0],["2014-10-10",65.37,65.58,63.29,63.29,4640900.0],["2014-10-13",63.01,63.35,61.53,61.68,4822100.0],["2014-10-14",62.17,62.3,60.69,60.88,4189500.0],["2014-10-15",59.61,62.65,58.51,62.19,8333600.0],["2014-10-16",60.72,63.72,60.72,62.86,6640000.0],["2014-10-17",63.46,65.13,63.46,64.52,6540800.0],["2014-10-20",64.25,64.73,63.7,64.68,4266200.0],["2014-10-21",64.84,66.56,64.51,66.43,3222800.0],["2014-10-22",66.31,66.49,64.99,65.04,2363300.0],["2014-10-23",65.62,66.4,65.17,65.92,1783800.0],["2014-10-24",66.26,67.08,65.5,67.01,1391600.0],["2014-10-27",66.84,67.34,66.31,67.03,1490800.0],["2014-10-28",67.45,68.51,67.2,68.37,1951100.0],["2014-10-29",68.21,68.81,67.52,67.93,2054400.0],["2014-10-30",67.23,68.61,67.23,68.57,1896300.0],["2014-10-31",69.89,70.25,69.27,70.12,2949200.0],["2014-11-03",69.93,70.27,69.66,69.91,1889000.0],["2014-11-04",69.95,71.1,69.75,71.07,2996000.0],["2014-11-05",71.53,72.04,70.89,71.37,6146600.0],["2014-11-06",71.59,72.37,71.37,72.1,2345300.0],["2014-11-07",72.35,72.4,71.44,71.6,4303100.0],["2014-11-10",71.63,72.0,71.18,71.7,2388800.0],["2014-11-11",71.81,72.0,71.4,71.7,1876000.0],["2014-11-12",71.35,71.73,71.26,71.41,1581700.0],["2014-11-13",71.65,72.08,71.3,71.72,2560800.0],["2014-11-14",71.7,72.0,71.35,71.42,2470500.0],["2014-11-17",70.98,71.25,69.87,69.97,3443100.0],["2014-11-18",69.86,71.08,69.86,70.83,2833200.0],["2014-11-19",71.01,71.06,70.42,70.82,2193800.0],["2014-11-20",70.33,70.55,70.02,70.44,2250500.0],["2014-11-21",72.0,72.55,71.18,71.32,4554400.0],["2014-11-24",71.52,71.55,70.73,71.22,1821200.0],["2014-11-25",71.2,72.52,71.2,72.0,2842600.0],["2014-11-26",72.08,73.0,71.74,72.98,1467600.0],["2014-11-28",73.13,74.1,73.05,73.68,978400.0],["2014-12-01",73.64,73.97,73.2,73.75,2023300.0],["2014-12-02",74.0,74.0,73.08,73.47,1843600.0],["2014-12-03",73.64,73.64,72.89,73.18,1569100.0],["2014-12-04",73.09,73.23,72.4,73.03,1415200.0],["2014-12-05",73.16,73.25,72.36,72.4,3061700.0],["2014-12-08",72.4,72.78,71.6,72.05,1630100.0],["2014-12-09",71.34,71.66,70.68,71.57,2866100.0],["2014-12-10",71.56,71.97,69.74,69.85,2567900.0],["2014-12-11",70.1,71.14,69.66,69.74,5075100.0],["2014-12-12",74.17,77.56,73.71,76.02,12613700.0],["2014-12-15",75.66,76.13,72.84,73.04,9696700.0],["2014-12-16",72.87,73.8,72.31,72.32,4051200.0],["2014-12-17",72.5,74.57,72.16,74.0,4180900.0],["2014-12-18",75.41,75.54,74.6,74.89,6913500.0],["2014-12-19",75.0,75.24,73.99,74.45,6969500.0],["2014-12-22",74.38,75.14,74.38,74.5,3815400.0],["2014-12-23",74.65,75.0,74.29,74.38,1938400.0],["2014-12-24",74.49,74.93,74.37,74.74,1204600.0],["2014-12-26",74.74,75.17,74.42,74.67,1083700.0],["2014-12-29",74.56,74.58,74.0,74.13,925100.0],["2014-12-30",73.63,73.86,72.75,73.08,1581700.0],["2014-12-31",73.4,74.21,72.65,72.7,1359300.0],["2015-01-02",72.7,73.2,71.89,72.34,2349200.0],["2015-01-05",72.21,72.43,71.57,71.98,2403300.0],["2015-01-06",71.95,72.1,69.88,70.53,2895400.0],["2015-01-07",70.77,71.29,70.42,71.11,2378300.0],["2015-01-08",71.4,73.06,71.31,72.92,2624200.0],["2015-01-09",72.89,73.13,71.63,71.84,1730300.0],["2015-01-12",72.13,72.26,70.75,71.12,1337900.0],["2015-01-13",71.95,72.96,69.95,70.59,2103800.0],["2015-01-14",69.88,70.4,68.98,69.99,1927100.0],["2015-01-15",71.71,71.75,70.16,70.29,2839200.0],["2015-01-16",70.03,71.85,70.03,71.73,2375300.0],["2015-01-20",71.79,71.99,70.58,71.49,1612000.0],["2015-01-21",71.16,71.89,70.37,71.54,1787900.0],["2015-01-22",71.9,73.65,70.9,73.48,2178500.0],["2015-01-23",73.44,74.4,73.06,74.06,1851700.0],["2015-01-26",72.61,73.15,71.68,72.74,3593700.0],["2015-01-27",71.71,72.36,71.06,71.46,1798600.0],["2015-01-28",71.54,71.84,70.07,70.25,2281100.0],["2015-01-29",70.03,71.82,69.78,71.64,2538100.0],["2015-01-30",71.32,71.67,70.06,70.13,2331800.0],["2015-02-02",70.44,71.2,69.04,71.11,2381900.0],["2015-02-03",71.54,71.97,71.0,71.92,1555900.0],["2015-02-04",71.79,72.62,71.78,72.28,2165200.0],["2015-02-05",72.47,73.18,72.32,73.1,1438800.0],["2015-02-06",73.18,73.62,72.24,72.54,1367400.0],["2015-02-09",72.09,72.98,72.04,72.33,1627800.0],["2015-02-10",72.94,73.19,72.11,72.76,1696200.0],["2015-02-11",72.78,73.14,72.35,73.01,1600900.0],["2015-02-12",73.6,74.76,73.31,74.59,2243500.0],["2015-02-13",74.98,76.62,74.77,76.51,3819300.0],["2015-02-17",76.67,77.22,76.31,77.13,1986600.0],["2015-02-18",77.02,78.0,76.8,77.73,1683400.0],["2015-02-19",77.42,77.94,77.2,77.73,1556100.0],["2015-02-20",77.76,78.56,77.2,78.55,1626900.0],["2015-02-23",78.65,78.69,77.79,78.1,1455800.0],["2015-02-24",78.03,78.03,77.08,77.68,1954300.0],["2015-02-25",77.76,78.44,77.47,78.07,1256400.0],["2015-02-26",78.32,79.07,78.02,78.96,1546000.0],["2015-02-27",79.24,80.3,78.93,79.1,3115800.0],["2015-03-02",79.14,79.79,78.72,79.79,1497700.0],["2015-03-03",79.63,79.99,78.97,78.99,1616300.0],["2015-03-04",78.71,78.74,77.13,77.63,2393600.0],["2015-03-05",77.6,78.71,77.3,78.62,1850100.0],["2015-03-06",78.19,78.5,77.05,77.55,2537100.0],["2015-03-09",77.76,78.24,77.43,77.93,2010900.0],["2015-03-10",77.25,77.29,75.99,76.01,2622000.0],["2015-03-11",75.91,76.78,75.68,76.01,1692200.0],["2015-03-12",76.14,77.44,75.97,77.4,1683200.0],["2015-03-13",77.18,78.06,76.62,77.62,2202800.0],["2015-03-16",78.21,78.59,77.8,78.33,1851400.0],["2015-03-17",78.22,79.87,78.18,79.66,5719000.0],["2015-03-18",75.5,78.32,74.75,76.89,10509400.0],["2015-03-19",76.48,77.38,75.29,77.14,3519200.0],["2015-03-20",77.67,77.96,76.81,77.36,3577600.0],["2015-03-23",77.11,77.3,76.34,76.35,1754100.0],["2015-03-24",76.11,76.42,75.38,75.45,2782800.0],["2015-03-25",75.5,75.59,73.12,73.13,3444700.0],["2015-03-26",72.43,73.36,72.12,72.97,2965300.0],["2015-03-27",72.72,73.46,72.56,73.31,2085200.0],["2015-03-30",73.51,73.86,73.1,73.6,1880700.0],["2015-03-31",73.11,74.6,72.94,73.94,2556000.0],["2015-04-01",73.61,75.1,73.03,75.07,3976000.0],["2015-04-02",75.17,76.17,74.61,75.68,2158400.0],["2015-04-06",75.13,76.65,74.75,76.23,2556500.0],["2015-04-07",76.07,76.68,75.62,75.65,2601300.0],["2015-04-08",75.68,76.35,75.12,75.44,1938500.0],["2015-04-09",75.62,76.35,75.21,76.33,1556200.0],["2015-04-10",76.3,76.63,76.0,76.53,1801200.0],["2015-04-13",76.44,77.0,75.89,76.02,1230000.0],["2015-04-14",76.02,76.6,75.59,75.95,1924800.0],["2015-04-15",76.09,76.5,75.9,76.03,1355500.0],["2015-04-16",75.41,75.69,75.1,75.15,2069800.0],["2015-04-17",74.38,74.55,72.78,73.15,3856500.0],["2015-04-20",73.42,74.3,73.42,73.92,1688300.0],["2015-04-21",74.31,74.88,74.21,74.62,1894600.0],["2015-04-22",74.68,75.52,74.63,75.5,1523800.0],["2015-04-23",75.08,76.8,75.0,76.52,1714100.0],["2015-04-24",76.41,77.21,75.84,76.54,1831100.0],["2015-04-27",76.84,77.29,76.36,76.55,1653200.0],["2015-04-28",76.34,77.09,75.87,76.02,1698200.0],["2015-04-29",75.61,77.26,75.47,76.65,2423900.0],["2015-04-30",76.4,77.24,75.31,76.06,2109200.0],["2015-05-01",76.29,76.67,75.66,76.43,1745400.0],["2015-05-04",76.43,76.99,75.82,75.85,1655600.0],["2015-05-05",75.35,75.63,74.75,75.0,2052200.0],["2015-05-06",75.08,75.47,73.96,74.48,1997300.0],["2015-05-07",74.4,74.84,74.17,74.73,2009500.0],["2015-05-08",75.28,76.52,75.05,76.31,1585600.0],["2015-05-11",76.32,77.34,76.07,76.79,2139400.0],["2015-05-12",76.26,76.9,75.3,76.57,2082600.0],["2015-05-13",76.6,77.48,76.53,77.08,1830500.0],["2015-05-14",77.64,79.81,77.1,79.43,3068100.0],["2015-05-15",80.0,80.0,78.63,78.92,2676200.0],["2015-05-18",78.69,79.53,78.4,79.41,1436000.0],["2015-05-19",79.75,79.93,79.37,79.62,2065600.0],["2015-05-20",79.57,79.9,78.91,79.61,2639000.0],["2015-05-21",79.54,80.74,79.19,80.56,2761200.0],["2015-05-22",80.34,80.7,79.97,80.04,1824800.0],["2015-05-26",79.91,80.12,78.84,79.36,2080800.0],["2015-05-27",79.55,80.32,79.27,80.16,1671800.0],["2015-05-28",80.17,80.42,79.75,80.02,1248400.0],["2015-05-29",79.89,79.99,78.94,79.09,3288000.0],["2015-06-01",79.5,80.0,78.59,79.87,2288400.0],["2015-06-02",79.7,80.22,79.35,79.82,1533100.0],["2015-06-03",79.93,80.34,79.44,80.13,1972000.0],["2015-06-04",79.86,80.38,78.64,78.75,1659300.0],["2015-06-05",78.64,79.39,78.38,78.86,1325500.0],["2015-06-08",78.9,79.18,77.9,78.16,1621300.0],["2015-06-09",77.88,78.05,76.95,77.9,2100900.0],["2015-06-10",78.18,79.7,77.99,79.56,1776000.0],["2015-06-11",79.81,80.29,79.42,79.65,1918300.0],["2015-06-12",79.33,80.26,79.06,79.86,1794900.0],["2015-06-15",79.17,79.25,78.35,78.9,2459700.0],["2015-06-16",78.93,80.43,78.83,79.94,3579400.0],["2015-06-17",79.5,80.0,77.74,77.91,6464200.0],["2015-06-18",77.82,79.94,77.82,79.39,3858600.0],["2015-06-19",79.41,79.94,79.06,79.7,3155600.0],["2015-06-22",80.0,82.66,79.85,82.28,5830000.0],["2015-06-23",82.17,83.77,82.1,83.55,4944400.0],["2015-06-24",83.22,84.36,82.97,83.4,4311200.0],["2015-06-25",83.82,84.27,83.49,83.94,3052900.0],["2015-06-26",84.22,84.22,82.27,82.74,5914700.0],["2015-06-29",81.22,82.06,81.15,81.28,4060300.0],["2015-06-30",82.19,82.34,80.95,81.01,4086400.0],["2015-07-01",81.57,81.92,80.71,80.94,2944300.0],["2015-07-02",81.19,81.29,80.38,80.75,2200900.0],["2015-07-06",80.02,81.19,80.0,80.5,2590900.0],["2015-07-07",80.77,81.0,78.94,80.59,2781900.0],["2015-07-08",79.95,80.52,79.4,79.99,4157600.0],["2015-07-09",80.74,81.67,80.41,80.47,3067900.0],["2015-07-10",81.5,81.5,80.47,80.59,3025100.0],["2015-07-13",81.09,81.66,80.82,81.44,4597200.0],["2015-07-14",81.67,82.35,81.24,81.89,4428100.0],["2015-07-15",82.2,82.32,81.71,82.12,3214900.0],["2015-07-16",82.65,82.67,82.2,82.52,2058100.0],["2015-07-17",82.17,82.73,81.48,82.1,2402700.0],["2015-07-20",82.0,82.19,81.45,82.09,1995800.0],["2015-07-21",81.8,82.1,81.01,81.19,3916400.0],["2015-07-22",81.38,81.75,80.65,80.73,2601200.0],["2015-07-23",80.8,81.4,80.48,80.64,2579500.0],["2015-07-24",81.0,81.36,80.54,80.98,3575300.0],["2015-07-27",80.53,80.7,79.73,79.93,2762700.0],["2015-07-28",80.07,80.65,79.13,80.59,2681000.0],["2015-07-29",80.07,80.54,79.56,80.25,2178000.0],["2015-07-30",79.9,81.8,79.2,81.29,2072700.0],["2015-07-31",81.8,82.82,81.37,81.99,2893400.0],["2015-08-03",82.18,82.26,80.7,81.4,2074000.0],["2015-08-04",81.43,82.18,81.17,82.06,1375400.0],["2015-08-05",82.78,84.12,82.17,83.38,1773000.0],["2015-08-06",83.47,83.63,82.07,82.19,2272300.0],["2015-08-07",81.87,82.92,81.48,82.69,1989700.0],["2015-08-10",83.39,83.92,83.19,83.62,1999600.0],["2015-08-11",84.06,84.86,83.05,83.9,3103200.0],["2015-08-12",83.16,84.14,82.08,83.82,2218500.0],["2015-08-13",83.82,84.83,83.0,84.31,1963400.0],["2015-08-14",83.96,86.38,83.96,86.12,2610200.0],["2015-08-17",86.0,86.78,84.9,86.77,1788300.0],["2015-08-18",86.98,87.25,86.03,86.45,1468300.0],["2015-08-19",86.12,86.47,85.21,85.48,2460800.0],["2015-08-20",84.66,84.9,82.69,82.69,3108800.0],["2015-08-21",81.94,82.16,78.87,78.87,6807400.0],["2015-08-24",75.0,77.82,71.33,74.27,6938500.0],["2015-08-25",77.02,78.33,74.47,74.57,7465400.0],["2015-08-26",76.14,77.61,74.56,77.33,4243600.0],["2015-08-27",78.41,79.28,77.39,78.91,5197200.0],["2015-08-28",78.42,79.45,77.75,79.4,3316400.0],["2015-08-31",79.38,79.7,78.3,78.57,2313100.0],["2015-09-01",77.07,77.82,75.63,75.99,3206400.0],["2015-09-02",77.0,77.33,75.54,77.25,3533800.0],["2015-09-03",77.6,79.55,77.36,78.32,3480100.0],["2015-09-04",76.99,78.27,76.39,76.89,2326500.0],["2015-09-08",78.64,79.91,78.13,79.78,2670600.0],["2015-09-09",80.79,81.51,78.23,78.52,2460300.0],["2015-09-10",78.63,78.97,78.01,78.7,3541000.0],["2015-09-11",78.44,79.23,77.94,79.19,2913700.0],["2015-09-14",79.35,79.41,78.28,78.46,2545900.0],["2015-09-15",78.61,80.11,78.3,79.53,3436300.0],["2015-09-16",79.51,80.67,79.32,80.53,2509800.0],["2015-09-17",80.45,81.88,79.7,80.31,4892900.0],["2015-09-18",78.54,84.95,78.16,81.25,16424000.0],["2015-09-21",81.42,83.69,81.42,83.32,4919700.0],["2015-09-22",81.98,84.83,81.77,84.66,6336500.0],["2015-09-23",84.92,85.99,84.05,85.5,4007700.0],["2015-09-24",85.07,85.37,83.36,83.91,4463700.0],["2015-09-25",84.71,84.72,82.58,83.13,3736900.0],["2015-09-28",82.88,83.0,80.03,80.52,3435700.0],["2015-09-29",80.52,80.58,79.09,79.83,3126300.0],["2015-09-30",80.88,82.37,80.38,82.22,3653800.0],["2015-10-01",82.42,83.77,81.57,83.75,3407800.0],["2015-10-02",82.21,84.01,81.29,83.99,3402600.0],["2015-10-05",84.8,86.31,84.49,85.84,4204800.0],["2015-10-06",85.6,86.0,84.84,85.15,3662900.0],["2015-10-07",82.2,83.1,79.02,80.65,14474800.0],["2015-10-08",80.45,82.48,80.2,82.26,4596000.0],["2015-10-09",82.41,83.9,81.99,83.82,3774300.0],["2015-10-12",83.66,84.84,83.23,83.92,2706600.0],["2015-10-13",83.32,84.64,83.31,83.65,1992800.0],["2015-10-14",84.0,84.73,83.4,83.8,2391200.0],["2015-10-15",84.19,86.86,84.09,86.77,4381900.0],["2015-10-16",87.17,89.04,86.18,88.67,5332100.0],["2015-10-19",88.15,88.49,87.03,88.4,3353900.0],["2015-10-20",88.15,88.65,86.42,86.84,2694200.0],["2015-10-21",87.22,87.57,85.87,86.13,2883000.0],["2015-10-22",86.56,88.83,86.56,88.46,3547100.0],["2015-10-23",89.0,89.44,87.44,87.86,6744100.0],["2015-10-26",87.91,89.7,87.61,88.84,2375700.0],["2015-10-27",88.65,88.85,87.81,88.05,2593600.0],["2015-10-28",88.44,88.83,87.58,88.5,3206700.0],["2015-10-29",88.26,88.5,87.51,88.12,1623400.0],["2015-10-30",87.99,89.49,87.9,88.66,2131600.0],["2015-11-02",89.03,90.55,88.47,89.91,2904700.0],["2015-11-03",89.59,90.74,88.92,90.36,2102200.0],["2015-11-04",90.34,91.34,90.21,91.01,1873700.0],["2015-11-05",91.5,91.87,89.79,90.55,1835600.0],["2015-11-06",90.07,90.79,88.97,90.69,2004200.0],["2015-11-09",90.24,90.49,88.99,89.8,1705200.0],["2015-11-10",89.56,90.31,88.99,90.28,1943600.0],["2015-11-11",90.68,91.47,90.25,91.21,2361500.0],["2015-11-12",91.08,91.88,90.74,90.84,2458800.0],["2015-11-13",90.95,90.95,88.8,89.02,1831400.0],["2015-11-16",89.66,89.8,88.0,89.77,2198500.0],["2015-11-17",89.96,91.29,89.87,90.29,1736500.0],["2015-11-18",90.31,91.39,89.47,91.27,1453600.0],["2015-11-19",91.52,92.13,91.28,91.76,2414400.0],["2015-11-20",92.33,92.5,91.22,91.81,2134500.0],["2015-11-23",91.82,92.37,91.27,91.96,1570400.0],["2015-11-24",91.14,92.22,90.09,92.0,2046200.0],["2015-11-25",92.3,92.5,91.7,91.77,1117800.0],["2015-11-27",91.86,92.57,91.77,92.17,633000.0],["2015-11-30",92.41,92.66,91.13,91.46,2380200.0],["2015-12-01",92.01,92.58,91.1,92.55,1545100.0],["2015-12-02",92.52,92.85,91.68,92.02,1904500.0],["2015-12-03",91.97,92.76,89.73,89.91,2424500.0],["2015-12-04",90.13,92.82,90.13,92.58,2980800.0],["2015-12-07",92.56,92.88,89.22,89.6,3958700.0],["2015-12-08",89.22,92.09,88.96,91.72,3372900.0],["2015-12-09",91.04,91.79,88.95,89.56,3333600.0],["2015-12-10",90.41,90.43,88.51,88.96,4751900.0],["2015-12-11",92.51,93.65,90.12,91.42,8315000.0],["2015-12-14",91.71,93.31,91.02,93.26,3784100.0],["2015-12-15",93.98,95.79,93.72,94.02,4099800.0],["2015-12-16",94.41,95.66,93.61,95.56,2613900.0],["2015-12-17",95.7,96.42,94.19,94.2,3069700.0],["2015-12-18",93.73,93.92,91.3,91.31,5314200.0],["2015-12-21",92.16,92.69,90.81,91.62,2663600.0],["2015-12-22",91.94,93.95,91.63,93.82,1873600.0],["2015-12-23",94.42,94.99,93.53,94.7,1526500.0],["2015-12-24",94.45,95.19,94.03,94.3,598200.0],["2015-12-28",93.79,94.3,93.23,94.2,1027000.0],["2015-12-29",94.6,95.9,94.6,95.33,1124900.0],["2015-12-30",95.19,96.02,95.0,95.28,1153600.0],["2015-12-31",95.07,95.21,93.88,93.94,1454000.0],["2016-01-04",91.77,92.0,90.54,91.97,2993800.0],["2016-01-05",92.01,92.85,91.41,92.34,1821300.0],["2016-01-06",91.1,91.5,90.24,91.02,1674000.0],["2016-01-07",89.4,91.4,88.71,89.11,2717800.0],["2016-01-08",89.68,89.99,87.63,87.85,2263400.0],["2016-01-11",88.07,89.8,87.84,89.38,2362200.0],["2016-01-12",89.89,91.03,88.41,89.82,2370500.0],["2016-01-13",90.59,91.44,87.99,88.3,3409100.0],["2016-01-14",88.92,90.3,87.32,89.8,4087500.0],["2016-01-15",86.84,89.35,86.82,89.17,3937500.0],["2016-01-19",90.29,91.4,88.37,89.18,3680600.0],["2016-01-20",87.69,88.76,84.67,87.94,3667200.0],["2016-01-21",88.64,89.93,87.14,88.0,4298700.0],["2016-01-22",89.55,89.93,88.48,89.63,5390100.0],["2016-01-25",88.39,89.26,86.63,86.77,3945000.0],["2016-01-26",87.26,87.58,85.47,86.89,2745700.0],["2016-01-27",87.27,87.83,84.51,84.85,3070600.0],["2016-01-28",85.54,85.74,82.7,84.52,5315500.0],["2016-01-29",85.55,89.13,85.12,89.13,4679500.0],["2016-02-01",88.16,90.24,87.9,89.61,2893100.0],["2016-02-02",88.71,89.02,87.64,87.95,3070900.0],["2016-02-03",88.91,89.25,86.67,87.99,3185700.0],["2016-02-04",87.82,87.97,85.78,86.36,3417400.0],["2016-02-05",85.5,85.5,77.83,79.2,10644200.0],["2016-02-08",77.4,78.33,71.27,74.94,12910000.0],["2016-02-09",74.76,77.19,73.04,73.85,6697400.0],["2016-02-10",74.99,77.61,73.9,75.53,6465300.0],["2016-02-11",74.04,75.53,73.58,74.94,4984700.0],["2016-02-12",75.99,77.36,75.4,76.67,4368700.0],["2016-02-16",77.13,79.2,77.13,78.88,4736400.0],["2016-02-17",79.4,82.07,78.54,81.85,4474200.0],["2016-02-18",82.3,82.82,80.14,80.53,3560300.0],["2016-02-19",80.32,80.94,79.51,80.87,3928900.0],["2016-02-22",82.09,84.16,82.05,83.8,3615500.0],["2016-02-23",83.41,84.49,82.86,83.07,2958400.0],["2016-02-24",82.22,83.53,80.93,83.42,2667300.0],["2016-02-25",84.76,86.72,84.15,86.68,3284000.0],["2016-02-26",87.11,87.48,84.1,86.6,3723200.0],["2016-02-29",86.01,86.19,85.09,85.15,3156400.0],["2016-03-01",85.92,88.4,84.59,88.37,3603900.0],["2016-03-02",88.12,88.55,87.26,88.39,2863500.0],["2016-03-03",88.5,88.5,85.85,87.21,3082100.0],["2016-03-04",87.93,87.94,85.58,86.18,3002500.0],["2016-03-07",85.58,85.96,84.05,85.11,3121300.0],["2016-03-08",84.25,85.95,83.17,84.35,3245700.0],["2016-03-09",84.88,85.29,83.25,85.27,2491500.0],["2016-03-10",85.06,86.52,83.59,84.85,2969700.0],["2016-03-11",85.2,86.23,84.63,86.0,3330400.0],["2016-03-14",86.11,87.75,85.84,87.01,3754500.0],["2016-03-15",86.4,87.19,86.22,86.83,2909600.0],["2016-03-16",86.7,88.48,86.4,88.17,3383000.0],["2016-03-17",88.66,90.21,87.25,89.96,6914600.0],["2016-03-18",98.0,98.0,93.11,93.42,12530100.0],["2016-03-21",92.69,93.27,91.33,92.5,4657300.0],["2016-03-22",92.06,93.42,92.05,92.56,4475800.0],["2016-03-23",92.62,92.94,91.93,92.16,2767600.0],["2016-03-24",91.5,92.74,91.25,92.52,3266800.0],["2016-03-28",92.68,92.83,91.9,92.4,2283000.0],["2016-03-29",91.79,93.44,91.76,93.22,4248600.0],["2016-03-30",93.63,94.48,92.98,93.78,6797200.0],["2016-03-31",93.76,94.58,93.23,93.8,6561400.0],["2016-04-01",93.33,95.47,92.77,95.16,3981300.0],["2016-04-04",95.42,96.28,94.23,94.5,2398300.0],["2016-04-05",93.32,94.77,93.22,94.17,2472600.0],["2016-04-06",94.07,95.49,93.97,95.4,2705700.0],["2016-04-07",94.72,94.89,93.19,93.78,2370500.0],["2016-04-08",94.48,94.5,93.39,94.07,2063100.0],["2016-04-11",94.43,94.81,92.84,92.95,2165100.0],["2016-04-12",93.18,93.67,92.22,93.42,2079000.0],["2016-04-13",93.82,94.6,93.69,94.53,2055000.0],["2016-04-14",94.34,94.71,94.01,94.44,1764000.0],["2016-04-15",94.66,95.22,94.16,95.16,2187400.0],["2016-04-18",94.75,96.58,94.59,96.55,2174900.0],["2016-04-19",97.0,97.69,95.13,96.52,2507100.0],["2016-04-20",97.0,97.0,95.76,96.33,2712100.0],["2016-04-21",96.21,97.14,95.76,96.37,2066900.0],["2016-04-22",96.17,96.24,93.76,94.79,3797900.0],["2016-04-25",94.38,96.04,94.22,95.8,2047000.0],["2016-04-26",95.96,96.3,95.22,96.15,1419300.0],["2016-04-27",95.72,95.99,94.53,95.64,2082800.0],["2016-04-28",94.8,95.74,93.15,93.64,3497700.0],["2016-04-29",92.89,94.58,92.32,94.22,3163800.0],["2016-05-02",94.29,94.99,93.81,94.9,2330600.0],["2016-05-03",94.07,94.39,93.09,93.66,1811400.0],["2016-05-04",93.18,93.59,92.55,92.94,1710700.0],["2016-05-05",93.1,94.22,92.92,93.5,1894800.0],["2016-05-06",93.13,94.4,92.57,94.3,1465000.0],["2016-05-09",94.0,95.19,93.87,94.61,1406900.0],["2016-05-10",94.82,96.59,94.75,96.52,1808400.0],["2016-05-11",96.26,97.26,96.04,96.1,1569100.0],["2016-05-12",96.31,96.98,94.93,95.96,1198100.0],["2016-05-13",95.62,97.21,95.37,95.97,2221100.0],["2016-05-16",95.91,97.76,95.91,97.23,1918500.0],["2016-05-17",96.81,97.35,95.75,95.93,3279600.0],["2016-05-18",95.78,97.43,95.5,96.7,2010400.0],["2016-05-19",96.41,96.95,95.25,95.88,1988400.0],["2016-05-20",96.1,97.12,95.86,96.88,2217900.0],["2016-05-23",96.71,97.42,96.5,96.62,1095900.0],["2016-05-24",97.18,99.7,96.97,99.63,3014800.0],["2016-05-25",99.91,99.99,98.8,99.61,1954500.0],["2016-05-26",99.81,100.33,99.07,99.37,1970900.0],["2016-05-27",99.52,100.14,98.9,100.14,1603600.0],["2016-05-31",100.14,100.56,99.35,99.47,3480500.0],["2016-06-01",99.24,100.4,98.93,100.04,1662600.0],["2016-06-02",99.98,100.17,99.17,100.17,1761700.0],["2016-06-03",99.52,99.52,97.89,98.7,2417000.0],["2016-06-06",99.16,99.49,98.47,99.12,1395800.0],["2016-06-07",99.51,99.67,98.47,98.52,2143900.0],["2016-06-08",98.45,98.91,97.99,98.68,2078700.0],["2016-06-09",98.36,98.7,97.85,98.07,1609400.0],["2016-06-10",96.89,97.87,96.75,97.09,1863800.0],["2016-06-13",96.87,98.09,96.7,96.96,2291500.0],["2016-06-14",96.53,97.26,96.32,96.98,1889800.0],["2016-06-15",97.01,97.83,96.9,97.02,2270400.0],["2016-06-16",96.5,97.3,95.54,97.19,1952000.0],["2016-06-17",97.25,97.39,95.36,95.58,4541500.0],["2016-06-20",97.1,98.75,96.77,97.99,4310600.0],["2016-06-21",98.64,99.92,98.13,99.72,6505100.0],["2016-06-22",95.53,96.5,93.86,94.01,10280500.0],["2016-06-23",94.73,96.28,94.31,96.21,3803200.0],["2016-06-24",92.39,94.35,92.04,92.2,4329100.0],["2016-06-27",91.36,92.03,90.35,90.85,3925700.0],["2016-06-28",91.37,92.65,91.36,92.46,3319200.0],["2016-06-29",92.91,94.62,92.68,94.39,2965500.0],["2016-06-30",94.48,95.88,94.13,95.79,3544700.0],["2016-07-01",95.04,97.14,95.0,95.32,3001900.0],["2016-07-05",94.55,95.61,94.15,94.73,2314600.0],["2016-07-06",94.53,95.48,94.06,95.18,1490300.0],["2016-07-07",95.01,95.51,94.54,95.14,1576200.0],["2016-07-08",95.93,96.86,95.34,96.79,2023900.0],["2016-07-11",96.98,97.55,96.81,97.14,1732000.0],["2016-07-12",97.25,97.79,96.7,97.54,2051400.0],["2016-07-13",97.97,98.38,97.34,97.34,2125700.0],["2016-07-14",98.0,98.14,97.46,97.7,1402200.0],["2016-07-15",98.39,98.4,97.5,97.83,1530100.0],["2016-07-18",97.74,98.53,97.58,97.79,1544200.0],["2016-07-19",97.11,98.17,97.0,97.79,1797000.0],["2016-07-20",98.16,98.89,97.85,98.4,1553800.0],["2016-07-21",98.12,98.43,96.08,96.34,2579500.0],["2016-07-22",96.71,98.24,96.09,98.06,2101500.0],["2016-07-25",97.75,97.75,96.88,97.32,1815100.0],["2016-07-26",97.81,98.42,97.0,97.91,2196500.0],["2016-07-27",97.59,98.41,97.39,97.93,2312900.0],["2016-07-28",97.92,98.61,97.57,98.44,1666000.0],["2016-07-29",98.4,98.55,97.23,97.86,1786600.0],["2016-08-01",97.75,98.16,97.22,97.72,1474600.0],["2016-08-02",97.38,97.63,95.42,96.05,2352700.0],["2016-08-03",96.06,96.68,95.65,96.67,2070700.0],["2016-08-04",96.5,97.28,96.19,97.09,1282600.0],["2016-08-05",97.36,99.08,97.15,99.04,1932100.0],["2016-08-08",98.86,98.95,98.3,98.49,1107200.0],["2016-08-09",98.71,99.22,98.47,98.87,1001700.0],["2016-08-10",99.13,100.99,99.09,100.62,2670200.0],["2016-08-11",100.85,101.93,100.59,101.67,2259000.0],["2016-08-12",100.98,101.2,100.06,101.04,1713300.0],["2016-08-15",101.38,101.63,100.88,100.93,1697600.0],["2016-08-16",100.52,100.97,99.91,100.6,1649300.0],["2016-08-17",100.65,100.81,99.45,99.7,2123900.0],["2016-08-18",99.6,100.93,99.6,100.67,2027000.0],["2016-08-19",100.31,100.61,99.72,100.32,1587900.0],["2016-08-22",100.32,100.68,99.92,100.24,1000800.0],["2016-08-23",100.46,101.28,100.24,101.14,1008500.0],["2016-08-24",101.0,101.52,100.69,101.14,1425200.0],["2016-08-25",101.15,101.79,100.91,101.69,1174100.0],["2016-08-26",101.68,102.75,101.08,102.06,1834600.0],["2016-08-29",101.85,102.68,101.4,102.3,1161600.0],["2016-08-30",102.09,102.39,101.51,102.0,1325100.0],["2016-08-31",101.66,102.6,101.51,102.31,1773000.0],["2016-09-01",102.23,102.97,101.81,102.9,2006600.0],["2016-09-02",103.49,104.16,102.95,103.57,1719300.0],["2016-09-06",103.33,103.74,103.09,103.5,1585100.0],["2016-09-07",103.47,103.51,102.58,103.0,1386500.0],["2016-09-08",102.77,102.97,101.62,101.88,2110600.0],["2016-09-09",100.97,101.28,99.38,99.38,3379300.0],["2016-09-12",99.18,100.5,99.0,100.32,2882600.0],["2016-09-13",99.92,99.92,97.87,98.77,3797600.0],["2016-09-14",98.95,99.55,98.49,98.79,2025300.0],["2016-09-15",98.84,100.04,98.49,99.62,3095000.0],["2016-09-16",99.26,99.67,98.32,98.93,3700600.0],["2016-09-19",99.21,100.21,99.02,99.68,3307500.0],["2016-09-20",100.16,100.91,99.72,100.62,4104900.0],["2016-09-21",106.54,108.22,105.8,107.78,8764500.0],["2016-09-22",107.46,108.5,107.01,107.92,3960300.0],["2016-09-23",107.21,108.0,106.79,107.47,3087200.0],["2016-09-26",106.91,107.57,106.53,107.26,2342700.0],["2016-09-27",106.99,109.76,106.74,109.7,3531400.0],["2016-09-28",109.48,109.69,108.82,109.49,2739800.0],["2016-09-29",109.5,109.57,107.55,107.8,2436900.0],["2016-09-30",108.15,108.84,107.44,108.54,3717600.0],["2016-10-03",108.41,108.96,108.16,108.45,1553800.0],["2016-10-04",108.52,108.94,107.85,108.39,1394000.0],["2016-10-05",108.57,109.33,108.32,108.8,1855000.0],["2016-10-06",108.72,109.27,108.14,108.56,1590800.0],["2016-10-07",109.07,109.07,107.6,108.64,1412700.0],["2016-10-10",109.15,110.13,109.15,109.24,1581600.0],["2016-10-11",109.0,109.2,107.04,107.37,1970900.0],["2016-10-12",108.42,108.42,106.82,108.05,1463800.0],["2016-10-13",107.13,108.13,106.53,108.01,1588500.0],["2016-10-14",108.19,109.1,107.82,107.84,1968000.0],["2016-10-17",108.0,108.28,107.39,107.49,1136500.0],["2016-10-18",108.44,108.82,108.01,108.42,1319000.0],["2016-10-19",108.81,108.89,108.15,108.39,1281500.0],["2016-10-20",108.41,109.38,107.55,109.03,1820800.0],["2016-10-21",108.51,109.17,107.63,109.03,1838300.0],["2016-10-24",109.63,111.09,109.35,110.81,2014900.0],["2016-10-25",110.76,110.77,108.95,109.03,1712900.0],["2016-10-26",108.74,108.82,107.59,107.97,1623700.0],["2016-10-27",108.47,108.66,106.69,107.07,2393900.0],["2016-10-28",107.08,108.32,107.05,107.6,1931100.0],["2016-10-31",108.02,108.29,107.04,107.51,1678400.0],["2016-11-01",107.79,107.97,106.04,106.87,1951400.0],["2016-11-02",106.85,106.95,105.57,105.89,2140300.0],["2016-11-03",106.54,108.16,106.48,107.17,3667000.0],["2016-11-04",105.85,107.09,105.6,106.2,2587500.0],["2016-11-07",107.66,108.97,107.37,108.66,2729900.0],["2016-11-08",108.68,109.16,107.93,108.39,2453700.0],["2016-11-09",105.55,108.05,104.52,107.86,3650200.0],["2016-11-10",108.08,108.26,101.66,104.08,7301700.0],["2016-11-11",103.62,104.47,102.62,103.68,3833200.0],["2016-11-14",104.12,104.49,101.77,102.42,3040500.0],["2016-11-15",103.14,104.76,102.55,103.66,2561000.0],["2016-11-16",103.61,104.4,102.96,104.08,2459600.0],["2016-11-17",103.77,105.93,103.48,105.81,2606600.0],["2016-11-18",106.19,106.8,104.72,105.02,2358200.0],["2016-11-21",105.56,106.14,105.14,105.65,1806000.0],["2016-11-22",105.85,106.36,105.04,105.21,1703100.0],["2016-11-23",105.41,105.56,103.98,104.21,2144600.0],["2016-11-25",104.17,105.03,103.9,105.02,937700.0],["2016-11-28",104.81,105.15,104.09,104.5,1552600.0],["2016-11-29",104.27,105.98,104.26,104.95,2353100.0],["2016-11-30",104.99,105.46,102.8,102.81,3399900.0],["2016-12-01",102.82,102.92,98.87,99.51,5121200.0],["2016-12-02",99.52,100.15,98.0,99.73,3514400.0],["2016-12-05",100.46,102.52,100.16,101.95,2319400.0],["2016-12-06",101.99,101.99,100.71,101.55,2679900.0],["2016-12-07",100.89,103.51,100.89,103.36,2728900.0],["2016-12-08",103.36,104.07,102.54,103.5,1851900.0],["2016-12-09",104.0,104.5,103.42,104.31,2620600.0],["2016-12-12",104.62,105.24,103.52,105.16,2711400.0],["2016-12-13",105.74,107.6,105.62,106.15,3396600.0],["2016-12-14",106.3,106.79,105.44,105.81,3213700.0],["2016-12-15",106.33,106.48,104.6,105.1,5678900.0],["2016-12-16",107.8,107.8,101.91,103.55,8949400.0],["2016-12-19",103.57,106.08,103.41,105.29,3567100.0],["2016-12-20",105.5,105.88,104.76,105.77,2194100.0],["2016-12-21",105.74,106.06,104.48,105.51,2524600.0],["2016-12-22",105.12,105.15,103.95,104.72,1717300.0],["2016-12-23",104.61,105.42,104.61,105.02,1047500.0],["2016-12-27",105.0,105.9,104.86,104.98,1047900.0],["2016-12-28",104.83,105.16,103.5,103.77,1742900.0],["2016-12-29",103.63,104.39,103.41,103.68,1095000.0],["2016-12-30",104.07,104.22,102.47,102.95,2095800.0],["2017-01-03",103.43,104.03,102.81,103.48,2277400.0],["2017-01-04",103.74,104.37,103.5,104.14,1712600.0],["2017-01-05",104.13,106.02,103.77,105.91,2504000.0],["2017-01-06",105.98,108.43,105.25,108.3,2625600.0],["2017-01-09",107.96,108.79,107.56,108.57,2925000.0],["2017-01-10",108.57,108.79,107.61,108.26,3081000.0],["2017-01-11",108.23,109.05,108.0,108.99,1784000.0],["2017-01-12",107.99,108.74,107.16,108.59,1617900.0],["2017-01-13",108.84,108.9,107.98,108.53,1593500.0],["2017-01-17",107.79,108.05,107.06,108.0,1697800.0],["2017-01-18",108.5,109.17,107.53,108.79,2536900.0],["2017-01-19",108.63,109.98,108.04,109.79,3090500.0],["2017-01-20",110.02,110.81,109.57,110.71,3179200.0],["2017-01-23",110.71,111.92,110.3,110.97,2574200.0],["2017-01-24",111.46,114.17,111.34,113.72,3654400.0],["2017-01-25",113.77,114.57,113.29,114.25,3919300.0],["2017-01-26",113.79,114.44,112.73,112.88,2745200.0],["2017-01-27",113.07,114.01,112.75,113.99,1696800.0],["2017-01-30",113.22,113.87,112.26,113.82,2176500.0],["2017-01-31",113.22,113.75,112.7,113.38,1716600.0],["2017-02-01",113.31,113.64,112.68,113.36,1859100.0],["2017-02-02",112.82,113.58,112.27,113.16,1695400.0],["2017-02-03",113.55,115.45,113.42,115.17,2507500.0],["2017-02-06",114.68,114.83,113.29,114.46,3067500.0],["2017-02-07",114.83,115.19,114.54,114.96,1643500.0],["2017-02-08",115.0,116.38,114.45,116.13,2591700.0],["2017-02-09",116.26,116.9,116.02,116.44,1688900.0],["2017-02-10",116.51,116.94,115.03,116.85,2612900.0],["2017-02-13",117.03,117.94,116.2,117.65,1910400.0],["2017-02-14",117.65,117.79,116.67,117.58,1556500.0],["2017-02-15",117.33,119.09,117.07,118.73,1699600.0],["2017-02-16",118.84,119.47,118.47,118.93,1649300.0],["2017-02-17",118.79,119.72,118.24,119.67,2143300.0],["2017-02-21",119.73,120.17,119.31,119.63,2032300.0],["2017-02-22",119.67,119.89,118.85,119.47,1981800.0],["2017-02-23",120.1,120.15,118.03,118.83,2381700.0],["2017-02-24",118.3,119.32,117.83,119.31,1942500.0],["2017-02-27",119.02,119.2,118.07,118.78,1550400.0],["2017-02-28",118.83,118.84,118.02,118.34,2008000.0],["2017-03-01",119.24,120.57,118.38,120.35,2356500.0],["2017-03-02",120.09,120.12,119.28,119.9,1819700.0],["2017-03-03",119.83,120.13,119.48,120.04,1361100.0],["2017-03-06",119.73,120.48,119.37,120.15,1979700.0],["2017-03-07",120.06,120.69,119.69,119.98,1872500.0],["2017-03-08",120.21,120.66,119.35,119.6,2962800.0],["2017-03-09",119.82,120.26,119.11,119.91,1984200.0],["2017-03-10",120.57,121.37,120.24,121.09,2211000.0],["2017-03-13",121.11,121.96,120.89,121.8,1805200.0],["2017-03-14",121.65,121.99,120.62,121.44,1507500.0],["2017-03-15",122.0,122.42,120.9,122.11,2396300.0],["2017-03-16",123.25,123.6,121.53,122.35,4044600.0],["2017-03-17",128.45,130.3,126.94,127.01,8749900.0],["2017-03-20",126.99,128.09,125.79,126.31,3320900.0],["2017-03-21",126.64,127.36,124.96,125.07,3105300.0],["2017-03-22",124.6,126.94,124.51,126.21,3477300.0],["2017-03-23",126.2,127.25,126.01,126.87,2197200.0],["2017-03-24",127.86,129.0,127.05,127.7,3044000.0],["2017-03-27",127.48,128.84,126.36,128.25,2424200.0],["2017-03-28",127.81,129.28,127.81,128.69,2213000.0],["2017-03-29",128.4,129.63,128.2,129.58,2272500.0],["2017-03-30",129.55,130.28,129.3,129.61,2204800.0],["2017-03-31",129.57,130.69,129.4,130.13,2086400.0],["2017-04-03",129.59,130.75,128.88,129.59,2336800.0],["2017-04-04",129.47,130.37,129.02,130.04,2026500.0],["2017-04-05",130.58,131.33,129.38,129.89,2811600.0],["2017-04-06",129.86,130.22,129.16,130.15,1890800.0],["2017-04-07",130.15,130.67,129.52,130.22,2287600.0],["2017-04-10",130.32,130.38,129.47,130.16,2234900.0],["2017-04-11",129.91,130.17,128.21,129.95,2331600.0],["2017-04-12",129.96,129.96,128.72,129.38,2106100.0],["2017-04-13",129.63,130.42,129.05,129.05,1815100.0],["2017-04-17",129.69,130.36,129.11,129.99,1395300.0],["2017-04-18",129.74,130.23,129.48,129.81,1499900.0],["2017-04-19",129.9,130.98,129.82,130.22,2007600.0],["2017-04-20",130.7,131.99,130.28,131.42,2004000.0],["2017-04-21",131.84,131.97,131.03,131.52,2137100.0],["2017-04-24",132.94,133.18,132.17,132.89,1845300.0],["2017-04-25",133.44,133.72,132.88,133.49,2504100.0],["2017-04-26",133.5,133.8,132.42,132.79,1635900.0],["2017-04-27",133.13,134.25,132.76,133.38,1658000.0],["2017-04-28",133.4,133.92,132.67,133.74,1749200.0],["2017-05-01",134.3,135.34,133.71,135.11,1812000.0],["2017-05-02",135.54,135.7,134.75,135.0,2692200.0],["2017-05-03",134.99,135.21,134.38,134.85,1974200.0],["2017-05-04",135.13,135.35,134.41,134.61,1810500.0],["2017-05-05",135.19,135.19,134.19,134.84,1845500.0],["2017-05-08",135.36,135.39,134.22,135.12,1583100.0],["2017-05-09",135.33,135.62,134.9,135.6,1692700.0],["2017-05-10",135.86,136.75,135.51,136.15,1755400.0],["2017-05-11",135.98,136.31,135.4,136.29,1343900.0],["2017-05-12",136.45,137.38,135.89,136.84,1626600.0],["2017-05-15",137.13,137.71,136.83,137.6,3210200.0],["2017-05-16",138.06,138.39,137.6,138.03,2271800.0],["2017-05-17",137.2,137.32,134.24,134.33,3558500.0],["2017-05-18",132.77,134.85,130.82,134.54,4158700.0],["2017-05-19",135.18,136.61,134.34,136.43,3721700.0],["2017-05-22",137.38,139.19,136.58,138.86,2516000.0],["2017-05-23",139.16,139.95,138.7,139.52,2123600.0],["2017-05-24",140.18,141.25,139.81,141.12,1695100.0],["2017-05-25",142.16,143.48,141.8,142.85,1731100.0],["2017-05-26",142.93,143.1,141.67,141.89,1604200.0],["2017-05-30",141.8,142.56,141.5,142.41,1540800.0],["2017-05-31",143.04,143.19,141.41,141.86,2944400.0],["2017-06-01",141.64,142.49,140.93,141.38,2407700.0],["2017-06-02",142.12,143.57,141.86,143.48,2885700.0],["2017-06-05",144.14,144.34,143.51,143.59,1847600.0],["2017-06-06",143.35,144.17,142.73,143.03,2162700.0],["2017-06-07",143.33,143.77,142.45,143.62,1633800.0],["2017-06-08",143.96,143.97,141.74,142.63,2811500.0],["2017-06-09",143.14,143.59,135.76,138.05,4146200.0],["2017-06-12",133.72,138.64,131.2,137.25,6772300.0],["2017-06-13",138.79,139.86,138.09,139.09,2871400.0],["2017-06-14",139.29,140.85,136.41,138.25,2831100.0],["2017-06-15",136.63,137.9,134.45,137.52,2804400.0],["2017-06-16",137.35,138.35,136.29,137.84,4205800.0],["2017-06-19",138.79,141.47,138.64,140.35,4356900.0],["2017-06-20",141.21,142.3,140.19,140.91,5454700.0],["2017-06-21",145.08,147.45,142.75,144.24,8251900.0],["2017-06-22",145.15,145.77,143.66,143.69,3688400.0],["2017-06-23",143.75,145.59,143.06,145.41,3419000.0],["2017-06-26",146.06,146.89,144.36,144.96,2775500.0],["2017-06-27",144.33,144.81,142.54,142.54,3018900.0],["2017-06-28",143.01,144.08,141.15,143.81,2507900.0],["2017-06-29",143.06,143.2,139.65,141.24,2653900.0],["2017-06-30",141.87,142.81,140.74,141.44,2331000.0],["2017-07-03",141.73,142.15,138.31,138.41,1786000.0],["2017-07-05",138.65,141.97,138.55,141.21,2229900.0],["2017-07-06",139.73,141.18,138.88,140.75,1803200.0],["2017-07-07",141.07,143.36,140.97,142.22,1533900.0],["2017-07-10",142.21,143.88,141.57,143.34,1615200.0],["2017-07-11",142.99,143.98,142.12,142.93,1623700.0],["2017-07-12",144.0,146.19,143.79,145.91,1812100.0],["2017-07-13",145.91,146.48,144.94,145.05,1308300.0],["2017-07-14",145.59,146.48,145.22,146.16,2283800.0],["2017-07-17",146.16,146.73,145.39,146.4,1310400.0],["2017-07-18",146.47,147.96,145.37,147.89,1820800.0],["2017-07-19",147.89,149.32,147.5,148.92,1880100.0],["2017-07-20",149.07,150.1,148.35,149.94,1566000.0],["2017-07-21",149.16,150.4,148.91,149.52,1819800.0],["2017-07-24",149.16,149.95,149.04,149.53,1503400.0],["2017-07-25",149.82,149.9,148.14,148.21,1591800.0],["2017-07-26",148.62,149.83,148.42,149.78,1363100.0],["2017-07-27",149.87,150.37,144.28,146.2,3057900.0],["2017-07-28",145.77,147.24,144.5,146.73,1407900.0],["2017-07-31",146.36,146.91,145.06,146.49,2182100.0],["2017-08-01",147.48,147.65,146.52,147.36,1580300.0],["2017-08-02",147.56,147.6,144.52,147.13,2112000.0],["2017-08-03",147.47,147.98,145.68,147.79,1510600.0],["2017-08-04",148.25,148.62,147.27,147.71,1503500.0],["2017-08-07",147.74,148.9,147.54,148.44,1455600.0],["2017-08-08",148.14,148.86,146.36,147.81,1508800.0],["2017-08-09",146.68,148.5,146.5,148.35,1177900.0],["2017-08-10",147.23,147.74,144.72,144.92,1902000.0],["2017-08-11",145.25,147.1,144.18,146.47,1382900.0],["2017-08-14",147.81,149.5,147.56,149.16,1171600.0],["2017-08-15",149.56,150.65,148.41,150.36,1144100.0],["2017-08-16",150.7,151.99,149.76,151.8,1455000.0],["2017-08-17",151.66,151.72,148.19,148.23,2125500.0],["2017-08-18",147.74,148.69,147.12,147.97,1699300.0],["2017-08-21",148.05,149.33,147.57,149.26,1244800.0],["2017-08-22",150.14,152.59,150.14,152.25,1981300.0],["2017-08-23",152.18,152.18,150.75,151.1,1355000.0],["2017-08-24",151.22,151.83,149.17,150.81,1449400.0],["2017-08-25",152.0,153.0,150.91,151.45,1182300.0],["2017-08-28",151.87,152.5,151.19,151.79,952600.0],["2017-08-29",150.55,152.76,150.01,152.14,1189000.0],["2017-08-30",152.05,154.26,151.89,153.67,1465900.0],["2017-08-31",154.36,155.36,154.35,155.16,1895000.0],["2017-09-01",155.76,156.06,154.38,155.06,1321300.0],["2017-09-05",154.83,155.41,153.31,154.28,1274000.0],["2017-09-06",155.11,155.56,153.61,153.76,1224400.0],["2017-09-07",154.49,155.89,153.64,155.47,1445400.0],["2017-09-08",155.24,155.88,154.29,155.34,1449900.0],["2017-09-11",156.59,157.89,156.38,156.87,1716000.0],["2017-09-12",156.76,157.22,154.92,156.31,1766400.0],["2017-09-13",155.88,156.7,155.39,156.24,1363900.0],["2017-09-14",155.37,156.2,154.68,154.95,1676400.0],["2017-09-15",154.9,155.19,153.56,154.49,3012800.0],["2017-09-18",155.01,156.3,154.37,155.77,2581000.0],["2017-09-19",156.3,157.05,155.81,156.6,4014800.0],["2017-09-20",151.99,152.4,149.0,149.96,9372300.0],["2017-09-21",150.38,151.25,148.3,149.3,4991800.0],["2017-09-22",148.69,149.5,147.85,148.5,2929200.0],["2017-09-25",148.39,148.71,143.95,144.57,4869500.0],["2017-09-26",145.5,146.35,143.96,145.4,3280000.0],["2017-09-27",146.31,147.09,145.75,146.43,2947600.0],["2017-09-28",146.14,147.32,145.39,146.83,1667000.0],["2017-09-29",146.69,149.28,146.6,149.18,2181300.0],["2017-10-02",149.79,150.48,147.52,147.94,2341700.0],["2017-10-03",148.48,148.8,147.99,148.6,1808200.0],["2017-10-04",148.21,148.46,146.6,147.95,2885600.0],["2017-10-05",148.49,150.45,147.71,150.25,2413800.0],["2017-10-06",149.96,151.36,149.53,151.12,2282800.0],["2017-10-09",150.76,151.57,150.25,151.5,1460900.0],["2017-10-10",152.0,152.86,151.32,152.15,2817600.0],["2017-10-11",152.09,154.0,151.35,153.65,2791000.0],["2017-10-12",153.72,154.85,153.39,153.61,2430000.0],["2017-10-13",153.96,154.59,153.06,153.93,2515600.0],["2017-10-16",151.15,153.07,149.28,150.46,3833200.0],["2017-10-17",150.52,150.93,148.15,150.38,3547800.0],["2017-10-18",150.33,153.43,149.03,153.0,4290900.0],["2017-10-19",165.5,172.15,164.42,171.73,13522600.0],["2017-10-20",171.5,175.87,171.36,175.64,6019400.0],["2017-10-23",175.68,175.85,171.83,172.16,3220300.0],["2017-10-24",171.47,172.49,170.49,171.58,2658600.0],["2017-10-25",170.37,173.41,170.04,171.83,2785700.0],["2017-10-26",172.06,175.02,172.02,173.75,2581200.0],["2017-10-27",174.02,177.58,174.02,177.33,2806400.0],["2017-10-30",177.0,177.48,174.45,176.03,2124200.0],["2017-10-31",176.16,176.73,174.52,175.16,2656500.0],["2017-11-01",176.59,176.94,174.7,176.25,2002900.0],["2017-11-02",178.02,181.48,175.8,180.94,3262300.0],["2017-11-03",181.76,182.74,179.64,182.3,2244700.0],["2017-11-06",182.01,182.29,180.54,180.8,2021900.0],["2017-11-07",181.23,181.78,180.11,180.88,2544200.0],["2017-11-08",181.19,184.44,181.06,184.06,1791800.0],["2017-11-09",182.88,183.08,179.03,181.92,2704600.0],["2017-11-10",181.0,182.06,179.83,181.72,2082600.0],["2017-11-13",180.5,182.32,179.75,181.85,1496100.0],["2017-11-14",181.98,182.17,180.31,181.32,1549700.0],["2017-11-15",180.92,181.73,179.6,180.08,1980900.0],["2017-11-16",181.18,182.44,180.58,182.3,1961200.0],["2017-11-17",182.08,182.91,181.14,182.24,1482100.0],["2017-11-20",182.8,183.43,181.34,182.34,1118100.0],["2017-11-21",183.75,185.55,182.84,184.15,2036500.0],["2017-11-22",184.32,184.5,182.62,182.9,1546700.0],["2017-11-24",182.96,184.71,182.96,184.46,663000.0],["2017-11-27",184.83,185.84,184.09,185.0,1305100.0],["2017-11-28",185.62,186.27,184.37,185.4,1647000.0],["2017-11-29",183.87,184.73,175.31,176.85,4320800.0],["2017-11-30",178.14,181.67,176.55,181.47,3976300.0],["2017-12-01",179.51,182.0,177.13,179.52,3016200.0],["2017-12-04",180.34,180.62,168.43,168.44,5931400.0],["2017-12-05",167.69,171.78,165.68,167.54,4698700.0],["2017-12-06",166.79,173.96,165.75,173.52,3773000.0],["2017-12-07",173.46,175.9,172.13,174.61,2442000.0],["2017-12-08",177.08,177.2,173.17,173.57,2101800.0],["2017-12-11",173.77,174.98,173.2,174.31,2776700.0],["2017-12-12",172.69,174.13,170.43,172.54,3924200.0],["2017-12-13",173.5,177.42,173.29,176.83,4591700.0],["2017-12-14",178.26,178.72,174.98,175.0,4720900.0],["2017-12-15",179.36,179.98,174.3,177.51,9191700.0],["2017-12-18",178.42,179.15,175.31,176.74,3435400.0],["2017-12-19",176.01,176.76,174.23,174.97,2509500.0],["2017-12-20",176.0,176.0,172.92,174.25,2677300.0],["2017-12-21",174.05,175.32,174.0,174.56,2164100.0],["2017-12-22",173.99,175.1,173.75,175.0,1702600.0],["2017-12-26",174.36,175.0,173.03,174.44,918400.0],["2017-12-27",174.65,175.44,173.97,175.36,1527800.0],["2017-12-28",175.92,176.0,174.85,175.55,1043700.0],["2017-12-29",175.19,176.97,175.1,175.24,1810300.0],["2018-01-02",175.85,177.8,175.26,177.7,2432800.0],["2018-01-03",178.0,181.89,177.7,181.04,2561200.0],["2018-01-04",181.93,184.06,181.64,183.22,2211400.0],["2018-01-05",185.0,185.9,183.54,185.34,2376500.0],["2018-01-08",184.95,185.6,183.83,185.04,2088000.0],["2018-01-09",185.57,186.97,183.93,186.7,1804300.0],["2018-01-10",185.21,187.27,185.07,187.11,1664300.0],["2018-01-11",187.29,188.94,186.19,188.92,1600100.0],["2018-01-12",189.09,195.5,188.99,195.05,4246000.0],["2018-01-16",195.92,198.21,191.71,192.46,4595600.0],["2018-01-17",194.02,197.12,192.77,196.49,2969500.0],["2018-01-18",196.21,196.59,194.06,196.2,2539400.0],["2018-01-19",196.24,196.63,194.65,195.73,2343000.0],["2018-01-22",195.7,198.0,194.42,197.84,1701300.0],["2018-01-23",202.29,204.45,199.44,200.09,3981000.0],["2018-01-24",201.82,202.3,196.52,197.78,3250500.0],["2018-01-25",198.08,199.24,196.07,197.51,2574200.0],["2018-01-26",198.5,201.55,198.25,201.3,2338100.0],["2018-01-29",200.11,200.86,197.87,198.23,1939000.0],["2018-01-30",197.25,197.73,194.89,196.9,3343300.0],["2018-01-31",197.13,200.96,196.75,199.76,2747600.0],["2018-02-01",199.12,201.75,198.08,199.38,2366100.0],["2018-02-02",197.33,199.4,195.44,195.64,2813800.0],["2018-02-05",194.06,198.46,188.0,190.27,3801300.0],["2018-02-06",186.59,194.82,182.1,194.47,4480000.0],["2018-02-07",193.87,196.24,192.02,192.34,2988000.0],["2018-02-08",192.84,192.97,185.02,185.16,3978700.0],["2018-02-09",187.33,189.71,179.34,187.99,3818800.0],["2018-02-12",189.0,192.99,188.56,192.15,2824700.0],["2018-02-13",190.85,194.31,190.39,193.48,1961300.0],["2018-02-14",192.48,197.5,191.95,197.13,2542400.0],["2018-02-15",198.97,203.28,197.13,202.97,2233300.0],["2018-02-16",202.52,203.9,200.74,201.56,2172600.0],["2018-02-20",200.46,205.12,199.18,202.98,2722700.0],["2018-02-21",204.45,206.83,202.02,202.09,2043500.0],["2018-02-22",203.07,204.22,201.68,202.61,1541500.0],["2018-02-23",204.22,209.78,203.31,209.74,2349300.0],["2018-02-26",211.29,212.35,209.26,212.15,2418700.0],["2018-02-27",211.99,212.76,208.25,208.82,2330800.0],["2018-02-28",210.69,213.44,209.1,209.13,2356900.0],["2018-03-01",210.32,210.68,204.45,206.03,2632200.0],["2018-03-02",203.96,210.21,201.76,209.79,2624700.0],["2018-03-05",208.75,212.0,206.92,211.16,2111800.0],["2018-03-06",212.44,212.74,209.88,212.01,2169000.0],["2018-03-07",211.33,217.44,211.0,216.86,2795100.0],["2018-03-08",218.03,219.71,214.86,216.4,2284400.0],["2018-03-09",218.0,221.27,217.19,221.11,2642300.0],["2018-03-12",222.97,223.11,220.34,220.94,3216900.0],["2018-03-13",223.0,224.9,218.43,219.76,4732000.0],["2018-03-14",220.75,221.46,217.6,218.44,3357600.0],["2018-03-15",220.0,221.47,218.06,218.87,4457000.0],["2018-03-16",227.18,228.88,224.0,225.55,8783000.0],["2018-03-19",224.48,226.59,218.68,222.18,4029300.0],["2018-03-20",223.19,231.34,223.0,229.75,5019300.0],["2018-03-21",228.76,229.25,225.61,226.85,3971800.0],["2018-03-22",223.86,225.87,220.26,220.52,3008700.0],["2018-03-23",219.52,222.46,214.78,215.02,4297200.0],["2018-03-26",218.83,229.15,218.5,228.91,4485400.0],["2018-03-27",229.9,230.98,212.25,213.8,5468100.0],["2018-03-28",213.72,217.15,209.04,212.54,4503200.0],["2018-03-29",213.35,219.59,210.27,216.08,3757400.0],["2018-04-02",214.81,216.5,207.22,212.28,3494900.0],["2018-04-03",214.78,217.85,212.28,215.93,3017800.0],["2018-04-04",210.71,226.28,210.5,225.05,4474400.0],["2018-04-05",227.94,228.8,221.61,223.54,4084900.0],["2018-04-06",221.89,224.46,216.75,218.61,2964500.0],["2018-04-09",220.08,224.44,218.82,219.17,2536100.0],["2018-04-10",222.61,225.16,221.18,224.53,2823200.0],["2018-04-11",222.93,226.62,222.54,223.63,1851100.0],["2018-04-12",225.72,228.39,225.12,226.96,2084100.0],["2018-04-13",228.85,228.95,222.55,224.06,2029300.0],["2018-04-16",226.08,227.23,222.95,226.52,2130700.0],["2018-04-17",228.56,232.21,228.07,231.16,3404400.0],["2018-04-18",231.7,233.17,228.62,231.1,2261600.0],["2018-04-19",230.11,230.43,226.28,227.62,2620100.0],["2018-04-20",227.0,227.6,223.05,225.24,2403700.0],["2018-04-23",226.39,229.15,224.75,225.3,2138000.0],["2018-04-24",227.0,228.3,215.78,217.89,3450800.0],["2018-04-25",218.16,219.4,213.25,217.32,2946100.0],["2018-04-26",219.77,223.19,218.85,221.91,2235900.0],["2018-04-27",223.08,224.18,219.68,221.9,1503100.0],["2018-04-30",223.27,224.14,219.54,221.6,1766300.0],["2018-05-01",220.77,224.49,219.38,224.08,1792900.0],["2018-05-02",224.3,224.5,220.55,221.1,2202900.0],["2018-05-03",220.01,227.37,218.74,226.05,2507900.0],["2018-05-04",223.89,229.39,223.39,228.51,1663700.0],["2018-05-07",229.54,232.36,229.02,230.99,1808300.0],["2018-05-08",229.74,235.0,228.75,234.56,2244600.0],["2018-05-09",235.0,240.15,233.53,239.74,3091600.0],["2018-05-10",240.46,241.76,238.24,241.15,1941400.0],["2018-05-11",241.03,241.93,238.79,241.88,2261700.0],["2018-05-14",242.0,243.34,237.24,238.37,2670800.0],["2018-05-15",235.64,237.35,233.0,236.6,2130100.0],["2018-05-16",236.59,238.12,235.84,237.39,1843700.0],["2018-05-17",237.32,239.67,234.83,236.85,1690600.0],["2018-05-18",236.24,239.28,235.26,238.09,1888200.0],["2018-05-21",239.85,240.78,237.11,238.1,1757900.0],["2018-05-22",241.15,243.49,237.76,238.79,2950200.0],["2018-05-23",236.32,244.09,236.0,243.91,2757600.0],["2018-05-24",243.79,245.9,240.72,245.15,2779600.0],["2018-05-25",245.0,245.79,242.87,243.56,2152900.0],["2018-05-29",242.99,243.39,240.38,242.19,2093400.0],["2018-05-30",244.4,248.56,244.39,247.4,2319300.0],["2018-05-31",247.11,251.52,246.58,249.28,3838400.0],["2018-06-01",250.55,251.83,248.85,251.31,2773200.0],["2018-06-04",252.85,254.72,251.1,253.34,3058700.0],["2018-06-05",254.0,254.06,251.11,252.7,2677400.0],["2018-06-06",253.75,254.07,251.5,253.95,3963600.0],["2018-06-07",253.24,254.05,244.03,247.51,4169200.0],["2018-06-08",246.86,251.66,245.83,251.21,2880600.0],["2018-06-11",251.76,253.48,250.13,251.0,2868200.0],["2018-06-12",252.65,254.8,251.13,252.59,3513300.0],["2018-06-13",253.7,257.9,253.65,256.13,3590700.0],["2018-06-14",257.15,258.91,256.58,258.1,5618300.0],["2018-06-15",251.28,253.87,247.52,251.82,9052800.0],["2018-06-18",250.52,256.77,249.8,255.69,3764300.0],["2018-06-19",251.83,253.65,247.9,251.74,3532500.0],["2018-06-20",253.5,254.8,250.98,251.24,2577500.0],["2018-06-21",252.0,252.72,247.57,248.83,2639700.0],["2018-06-22",248.11,248.8,243.26,243.63,4124500.0],["2018-06-25",240.15,241.96,235.87,239.68,4575400.0],["2018-06-26",240.67,244.23,239.66,242.25,2998300.0],["2018-06-27",243.46,244.98,237.51,237.68,3499500.0],["2018-06-28",236.59,241.82,236.44,239.81,2217200.0],["2018-06-29",241.88,245.49,241.5,243.81,3774700.0],["2018-07-02",241.05,243.33,239.6,243.26,4127400.0],["2018-07-03",244.72,245.94,241.67,242.01,1307700.0],["2018-07-05",243.04,244.62,242.14,244.18,1863400.0],["2018-07-06",244.48,248.72,243.22,248.19,1889700.0],["2018-07-09",249.9,250.66,246.37,249.77,2170700.0],["2018-07-10",250.47,250.85,248.21,248.63,2012400.0],["2018-07-11",246.65,249.74,245.85,248.12,1730600.0],["2018-07-12",249.94,255.05,249.38,254.87,2761600.0],["2018-07-13",254.64,259.51,253.49,258.59,3934100.0],["2018-07-16",258.63,259.04,253.83,254.68,2165100.0],["2018-07-17",252.68,258.68,250.71,258.31,2552000.0],["2018-07-18",257.86,260.94,256.54,259.78,2637000.0],["2018-07-19",258.0,259.6,256.36,257.68,1980200.0],["2018-07-20",258.17,259.45,256.74,257.54,2221800.0],["2018-07-23",257.66,260.14,256.38,259.47,1935700.0],["2018-07-24",261.04,262.73,255.93,257.49,2433300.0],["2018-07-25",258.35,263.5,257.83,263.17,2270300.0],["2018-07-26",261.92,263.83,258.49,261.93,2265800.0],["2018-07-27",262.05,262.86,253.05,254.81,3030900.0],["2018-07-30",254.42,254.76,240.1,242.32,5496800.0],["2018-07-31",244.93,246.8,241.16,244.68,2939500.0],["2018-08-01",245.0,248.76,244.24,248.01,3185000.0],["2018-08-02",245.7,252.57,245.0,252.22,2395400.0],["2018-08-03",252.58,254.39,249.48,253.28,2100300.0],["2018-08-06",252.74,254.88,251.54,254.11,1535300.0],["2018-08-07",254.5,255.16,252.45,253.39,1885400.0],["2018-08-08",252.95,254.57,251.63,253.83,1585400.0],["2018-08-09",254.55,255.75,253.39,253.8,2092000.0],["2018-08-10",252.0,254.97,251.5,253.7,1789000.0],["2018-08-13",254.16,256.6,253.3,253.54,1532700.0],["2018-08-14",254.38,256.25,252.09,256.05,2100300.0],["2018-08-15",253.8,255.83,248.02,250.52,2744700.0],["2018-08-16",252.79,253.3,248.1,248.89,2420400.0],["2018-08-17",248.39,249.22,243.71,245.7,2744200.0],["2018-08-20",246.08,250.37,246.0,249.76,2901300.0],["2018-08-21",250.45,253.33,250.36,251.5,2168900.0],["2018-08-22",250.59,256.16,250.36,255.54,1895400.0],["2018-08-23",254.62,258.33,254.47,257.0,2984300.0],["2018-08-24",258.33,263.39,258.33,261.51,3862300.0],["2018-08-27",263.0,263.7,259.39,262.4,2433000.0],["2018-08-28",263.7,263.7,261.03,263.04,1867100.0],["2018-08-29",263.0,269.96,262.56,268.36,3155200.0],["2018-08-30",266.72,269.05,265.5,266.43,2409300.0],["2018-08-31",265.55,266.83,263.2,263.51,2944500.0],["2018-09-04",263.67,266.93,262.3,266.68,2158200.0],["2018-09-05",265.61,266.16,254.54,256.14,4203300.0],["2018-09-06",256.95,260.27,255.14,259.75,2810800.0],["2018-09-07",258.0,263.67,257.12,260.87,2894300.0],["2018-09-10",264.27,265.93,260.79,265.37,2633600.0],["2018-09-11",265.3,268.6,263.31,267.0,2866000.0],["2018-09-12",267.83,270.94,266.45,267.79,3365400.0],["2018-09-13",267.13,270.0,265.01,268.52,4774000.0],["2018-09-14",269.0,277.61,268.0,274.69,6182500.0],["2018-09-17",275.0,275.78,267.68,268.25,3080900.0],["2018-09-18",267.61,273.78,266.6,270.79,2684400.0],["2018-09-19",271.14,271.95,263.61,264.88,2801400.0],["2018-09-20",266.47,269.54,264.19,266.34,2560200.0],["2018-09-21",266.15,267.5,260.24,260.88,6186500.0],["2018-09-24",260.0,264.46,257.07,264.09,2619100.0],["2018-09-25",264.6,268.43,264.2,267.84,2298000.0],["2018-09-26",268.56,270.68,266.66,268.47,2027700.0],["2018-09-27",270.0,272.42,269.25,269.91,1735200.0],["2018-09-28",269.75,272.26,268.44,269.95,2784500.0],["2018-10-01",271.76,276.63,271.46,275.49,3553100.0],["2018-10-02",274.71,277.03,271.85,272.0,3254400.0],["2018-10-03",273.25,274.17,269.76,270.51,2726400.0],["2018-10-04",269.5,271.07,260.54,263.71,3780300.0],["2018-10-05",263.96,266.1,258.31,263.22,3098600.0],["2018-10-08",261.84,263.46,248.69,254.69,5109200.0],["2018-10-09",254.16,258.72,251.71,254.16,2597500.0],["2018-10-10",252.52,253.38,237.86,237.91,5309300.0],["2018-10-11",236.41,245.72,234.72,238.59,7042900.0],["2018-10-12",247.74,249.91,242.78,248.87,4779900.0],["2018-10-15",248.34,248.37,238.0,238.01,5106400.0],["2018-10-16",252.5,261.73,251.77,260.67,8679600.0],["2018-10-17",261.21,261.89,255.26,258.91,4405100.0],["2018-10-18",256.19,257.21,246.01,250.35,5378900.0],["2018-10-19",252.73,252.89,243.64,245.03,4070600.0],["2018-10-22",246.0,251.64,242.8,251.06,3487000.0],["2018-10-23",246.19,254.91,242.56,251.76,5006300.0],["2018-10-24",250.61,254.6,238.23,238.44,4859500.0],["2018-10-25",242.17,253.59,241.66,252.92,5283600.0],["2018-10-26",243.85,252.18,241.41,245.8,4505800.0],["2018-10-29",250.67,254.53,233.4,239.75,4725000.0],["2018-10-30",238.99,242.5,231.7,238.41,5626800.0],["2018-10-31",245.41,249.6,243.67,245.76,4423000.0],["2018-11-01",245.69,247.55,241.49,245.28,3192200.0],["2018-11-02",246.57,247.47,237.8,239.64,4335300.0],["2018-11-05",240.0,241.0,233.62,239.89,3224100.0],["2018-11-06",240.48,244.64,237.76,240.56,2446700.0],["2018-11-07",244.8,253.96,243.81,253.43,3790600.0],["2018-11-08",253.31,254.13,247.74,249.96,2389300.0],["2018-11-09",247.56,248.29,241.16,244.84,2765900.0],["2018-11-12",244.14,244.8,235.36,236.67,3498300.0],["2018-11-13",238.38,243.0,235.85,238.74,4017100.0],["2018-11-14",242.16,242.91,231.91,235.22,3261300.0],["2018-11-15",233.98,241.43,231.33,239.95,3383500.0],["2018-11-16",239.52,240.14,235.37,238.89,2897400.0],["2018-11-19",237.5,238.65,218.72,219.69,7642200.0],["2018-11-20",209.41,222.84,207.02,219.73,6180500.0],["2018-11-21",225.33,228.99,222.24,225.98,4846400.0],["2018-11-23",222.71,227.74,222.51,225.56,1691000.0],["2018-11-26",229.19,233.3,227.91,231.96,3603700.0],["2018-11-27",230.77,232.78,228.68,232.25,2882400.0],["2018-11-28",237.9,250.41,237.74,249.21,6447100.0],["2018-11-29",246.36,252.25,244.31,249.09,3723500.0],["2018-11-30",250.23,251.57,247.09,250.89,5156700.0],["2018-12-03",260.71,260.72,251.82,255.26,4286200.0],["2018-12-04",253.22,254.71,244.98,245.82,4041700.0],["2018-12-06",240.0,250.68,237.96,250.63,3950600.0],["2018-12-07",248.39,249.26,237.65,238.0,3971100.0],["2018-12-10",237.46,245.4,237.01,244.09,3194300.0],["2018-12-11",251.43,251.75,242.78,245.34,3179400.0],["2018-12-12",249.99,251.56,245.04,245.55,4067900.0],["2018-12-13",248.15,251.6,245.2,248.08,5395200.0],["2018-12-14",240.76,240.92,229.91,230.0,12189400.0],["2018-12-17",226.93,230.63,220.48,221.38,7059500.0],["2018-12-18",222.53,228.13,221.55,226.18,5265000.0],["2018-12-19",225.92,231.02,221.11,224.65,6110800.0],["2018-12-20",223.0,224.85,212.83,218.65,6099400.0],["2018-12-21",219.55,222.26,207.37,208.8,8828100.0],["2018-12-24",206.9,212.58,204.95,205.16,2940500.0],["2018-12-26",206.53,222.96,206.25,222.95,5897900.0],["2018-12-27",219.99,225.17,214.16,225.14,3931100.0],["2018-12-28",227.58,228.11,220.87,223.13,3160200.0],["2018-12-31",225.56,227.33,223.24,226.24,2866400.0],["2019-01-02",219.91,226.17,219.0,224.57,2784100.0],["2019-01-03",220.88,223.63,215.15,215.7,3663500.0],["2019-01-04",219.84,227.65,217.48,226.19,4043400.0],["2019-01-07",229.95,232.6,227.29,229.26,3638500.0],["2019-01-08",232.65,233.77,228.33,232.68,3685900.0],["2019-01-09",234.01,238.59,232.0,235.43,3594200.0],["2019-01-10",233.77,238.04,231.71,237.77,2704600.0],["2019-01-11",235.71,239.32,235.23,237.55,3179500.0],["2019-01-14",235.33,236.26,231.96,234.56,2606800.0],["2019-01-15",237.9,243.93,237.26,242.36,3656500.0],["2019-01-16",243.6,244.0,239.68,241.95,2885200.0],["2019-01-17",240.13,245.04,238.78,244.4,2836200.0],["2019-01-18",247.45,250.68,244.45,247.51,3711300.0],["2019-01-22",245.13,245.61,241.19,243.85,4155500.0],["2019-01-23",244.91,248.16,240.6,245.14,2031400.0],["2019-01-24",245.62,245.98,241.18,242.56,3643000.0],["2019-01-25",244.99,247.1,243.43,244.95,3822300.0],["2019-01-28",241.0,243.22,239.35,241.85,2110400.0],["2019-01-29",241.81,242.87,237.27,238.27,1937100.0],["2019-01-30",240.16,243.0,238.87,242.67,2482900.0],["2019-01-31",243.0,249.0,243.0,247.82,5007200.0],["2019-02-01",247.82,251.04,246.1,247.38,3033300.0],["2019-02-04",248.56,256.99,248.06,254.74,3705100.0],["2019-02-05",256.74,258.56,254.01,254.82,3042000.0],["2019-02-06",255.06,255.93,250.71,254.35,2539100.0],["2019-02-07",251.33,254.31,250.28,253.74,2099300.0],["2019-02-08",251.39,257.05,250.64,257.0,2756800.0],["2019-02-11",258.89,259.9,256.19,258.39,3538100.0],["2019-02-12",260.15,262.25,258.67,261.37,2518400.0],["2019-02-13",263.13,263.36,259.37,260.23,1899700.0],["2019-02-14",259.4,261.71,258.01,260.14,1885000.0],["2019-02-15",260.34,260.97,258.07,259.45,2999200.0],["2019-02-19",258.98,260.06,256.45,257.81,3475600.0],["2019-02-20",258.13,260.99,255.92,258.1,2484800.0],["2019-02-21",257.3,259.35,255.12,257.76,2607400.0],["2019-02-22",257.61,260.24,257.61,258.9,2006000.0],["2019-02-25",261.5,262.98,258.18,258.62,1815800.0],["2019-02-26",258.0,262.58,256.37,261.22,2538900.0],["2019-02-27",259.77,263.08,256.52,262.9,2266800.0],["2019-02-28",262.4,266.24,261.76,262.5,3810300.0],["2019-03-01",265.75,266.24,261.5,264.01,2594000.0],["2019-03-04",266.7,267.0,254.08,258.16,2994900.0],["2019-03-05",259.0,259.87,256.37,257.38,2101800.0],["2019-03-06",257.4,259.49,253.84,256.4,1950500.0],["2019-03-07",255.77,257.49,253.29,255.46,3185200.0],["2019-03-08",251.49,255.02,249.1,254.74,2195400.0],["2019-03-11",255.98,261.46,255.77,260.96,2711700.0],["2019-03-12",261.86,264.75,259.01,263.51,2583500.0],["2019-03-13",265.5,269.8,264.13,264.38,3992500.0],["2019-03-14",265.26,268.0,263.52,267.69,5113400.0],["2019-03-15",258.03,260.0,252.03,257.09,12110500.0],["2019-03-18",257.11,259.96,253.89,257.76,4013400.0],["2019-03-19",259.43,260.64,256.34,260.42,4257300.0],["2019-03-20",260.54,262.3,256.17,259.74,3732600.0],["2019-03-21",259.0,264.34,258.4,264.18,2359900.0],["2019-03-22",263.47,264.64,259.52,259.69,3454000.0],["2019-03-25",259.21,263.12,257.1,262.27,2639300.0],["2019-03-26",265.05,267.74,263.84,265.59,3150100.0],["2019-03-27",265.53,265.97,259.04,262.34,2521900.0],["2019-03-28",263.5,265.17,260.88,263.53,2018000.0],["2019-03-29",265.47,266.75,264.2,266.49,2097400.0],["2019-04-01",269.85,272.39,268.19,272.17,2970100.0],["2019-04-02",272.89,273.0,267.63,271.35,1877800.0],["2019-04-03",273.71,274.18,270.98,271.5,2432800.0],["2019-04-04",270.98,271.47,263.72,267.89,2947400.0],["2019-04-05",269.44,269.94,266.59,267.45,1970500.0],["2019-04-08",266.96,269.09,264.7,268.81,1796800.0],["2019-04-09",267.12,269.99,266.8,268.99,1605900.0],["2019-04-10",269.47,272.16,269.01,271.58,1469700.0],["2019-04-11",271.95,272.92,270.77,271.9,2085600.0],["2019-04-12",273.01,273.51,270.82,271.86,1681100.0],["2019-04-15",271.86,273.71,270.62,272.22,1462300.0],["2019-04-16",273.07,273.39,269.64,271.43,1638400.0],["2019-04-17",272.17,272.67,268.44,269.45,2391500.0],["2019-04-18",270.09,270.82,266.64,270.57,2028900.0],["2019-04-22",269.82,272.32,269.2,272.21,1364700.0],["2019-04-23",272.54,278.89,271.59,278.49,2693600.0],["2019-04-24",279.22,280.17,275.25,275.45,1867600.0],["2019-04-25",278.4,279.52,274.38,277.66,1747200.0],["2019-04-26",278.18,282.0,275.79,281.96,2114000.0],["2019-04-29",286.46,291.71,285.38,286.14,5592400.0],["2019-04-30",286.1,289.77,285.25,289.25,3068000.0],["2019-05-01",291.0,291.0,283.19,283.35,2056200.0],["2019-05-02",283.14,284.59,278.15,279.64,2482300.0],["2019-05-03",282.56,286.35,282.39,285.58,1979500.0],["2019-05-06",277.6,284.22,275.81,283.66,1994500.0],["2019-05-07",278.82,280.65,273.67,277.07,2568000.0],["2019-05-08",275.83,278.37,274.16,276.77,2610800.0],["2019-05-09",274.16,277.12,270.8,275.79,1866800.0],["2019-05-10",273.58,279.5,270.32,278.48,2097500.0],["2019-05-13",270.57,274.19,267.22,267.7,2698300.0],["2019-05-14",269.43,274.23,269.29,271.86,2046600.0],["2019-05-15",269.82,276.95,269.5,276.82,2708600.0],["2019-05-16",278.63,285.87,278.4,283.55,3413100.0],["2019-05-17",281.68,284.41,279.07,279.85,2223500.0],["2019-05-20",276.1,277.89,273.4,275.45,2392000.0],["2019-05-21",278.21,280.0,277.05,278.07,1793500.0],["2019-05-22",277.42,282.74,277.26,281.82,1570500.0],["2019-05-23",278.29,278.43,271.69,274.25,2706400.0],["2019-05-24",273.54,277.48,273.54,274.77,1878300.0],["2019-05-28",276.49,281.45,275.37,278.25,2475800.0],["2019-05-29",275.29,276.8,272.28,273.38,1806000.0],["2019-05-30",274.43,275.09,272.43,274.51,1601100.0],["2019-05-31",271.28,272.91,268.75,270.9,2526600.0],["2019-06-03",270.51,272.81,257.53,259.03,3903400.0],["2019-06-04",263.27,268.93,257.46,268.71,3750800.0],["2019-06-05",272.78,273.21,268.39,272.86,2650400.0],["2019-06-06",273.72,275.76,271.05,274.8,2211800.0],["2019-06-07",275.87,282.37,275.51,278.16,2758900.0],["2019-06-10",280.98,284.98,280.2,280.34,2487700.0],["2019-06-11",283.91,284.89,272.03,275.99,2969300.0],["2019-06-12",276.13,277.56,274.58,276.84,1313700.0],["2019-06-13",278.59,278.96,275.92,276.3,1696400.0],["2019-06-14",275.91,277.1,274.0,274.28,2262800.0],["2019-06-17",274.63,277.47,274.63,275.6,2254200.0],["2019-06-18",280.37,280.49,276.62,276.78,4529300.0],["2019-06-19",287.0,292.0,284.34,291.21,9738600.0],["2019-06-20",293.25,302.66,293.25,302.11,5632500.0],["2019-06-21",301.46,304.0,299.09,299.33,4015500.0],["2019-06-24",300.0,302.58,298.69,299.87,2868900.0],["2019-06-25",299.21,300.65,287.0,287.97,4638500.0],["2019-06-26",291.26,292.76,288.7,288.72,2896800.0],["2019-06-27",290.04,294.67,290.04,293.23,2596800.0],["2019-06-28",294.5,295.1,291.95,294.65,2648300.0],["2019-07-01",299.55,301.9,297.66,300.97,2619500.0],["2019-07-02",301.19,301.58,299.36,301.39,1816600.0],["2019-07-03",302.0,305.86,301.29,305.7,1585300.0],["2019-07-05",304.01,305.24,298.93,303.98,2872700.0],["2019-07-08",302.76,303.11,300.13,302.92,1909200.0],["2019-07-09",300.56,305.13,300.22,304.2,1644300.0],["2019-07-10",305.1,309.32,305.1,306.98,1954100.0],["2019-07-11",307.39,310.17,305.9,307.6,1951500.0],["2019-07-12",308.01,309.7,304.96,309.42,1624800.0],["2019-07-15",310.0,310.46,307.72,308.76,1161600.0],["2019-07-16",308.0,308.46,305.07,305.7,1838700.0],["2019-07-17",307.13,310.96,306.75,309.39,2298100.0],["2019-07-18",307.21,310.92,306.85,310.08,1597200.0],["2019-07-19",311.56,313.11,305.27,306.87,2100200.0],["2019-07-22",308.39,309.92,307.14,308.55,1336400.0],["2019-07-23",309.91,309.98,305.22,307.88,1826800.0],["2019-07-24",305.81,310.73,305.81,310.27,1458800.0],["2019-07-25",308.66,309.66,306.1,308.73,1378500.0],["2019-07-26",309.97,312.5,309.26,311.27,1507800.0],["2019-07-29",311.94,311.94,301.48,307.22,2778400.0],["2019-07-30",305.07,307.09,302.55,303.64,2158000.0],["2019-07-31",303.61,304.95,295.11,298.86,3066900.0],["2019-08-01",299.15,304.99,296.77,298.44,3210200.0],["2019-08-02",295.57,297.35,289.42,293.71,3400900.0],["2019-08-05",285.04,286.87,276.78,280.36,4292600.0],["2019-08-06",283.63,286.99,282.5,286.21,2552100.0],["2019-08-07",282.24,290.26,282.0,289.02,2196700.0],["2019-08-08",292.75,297.87,290.2,297.78,2506000.0],["2019-08-09",296.14,298.27,292.15,294.83,1451100.0],["2019-08-12",293.14,294.42,287.41,288.65,1580500.0],["2019-08-13",288.23,295.5,286.39,293.17,2326400.0],["2019-08-14",287.6,289.65,281.43,283.66,2586000.0],["2019-08-15",285.64,286.49,280.86,282.71,2336800.0],["2019-08-16",285.58,290.15,283.32,287.45,1954500.0],["2019-08-19",291.32,291.77,287.17,287.97,1955200.0],["2019-08-20",287.97,288.66,285.4,285.71,1491000.0],["2019-08-21",288.54,292.92,286.51,291.53,1520200.0],["2019-08-22",292.57,292.9,285.12,287.69,1743200.0],["2019-08-23",289.23,293.57,280.97,282.44,2851900.0],["2019-08-26",284.86,288.89,283.51,288.74,1792800.0],["2019-08-27",290.66,291.85,286.53,289.45,1792300.0],["2019-08-28",286.55,287.99,280.42,282.13,2776300.0],["2019-08-29",285.71,287.7,283.62,286.63,2171900.0],["2019-08-30",287.41,288.5,280.12,284.51,2373300.0],["2019-09-03",284.25,287.46,281.4,282.45,1837000.0],["2019-09-04",286.04,286.25,282.46,284.6,1516000.0],["2019-09-05",287.83,288.01,281.52,287.75,2835900.0],["2019-09-06",288.2,289.59,283.96,284.94,2273100.0],["2019-09-09",286.52,286.93,276.6,279.3,3134500.0],["2019-09-10",277.58,277.58,272.34,276.14,4097800.0],["2019-09-11",277.66,280.31,274.0,277.78,2594000.0],["2019-09-12",281.0,282.28,277.94,278.02,2955000.0],["2019-09-13",278.22,280.28,276.32,278.35,2948600.0],["2019-09-16",276.62,283.05,275.3,282.93,2774700.0],["2019-09-17",284.04,285.3,280.36,284.69,4069200.0],["2019-09-18",275.35,280.29,270.02,279.72,7449700.0],["2019-09-19",280.17,284.37,279.83,281.26,3163500.0],["2019-09-20",281.6,283.2,274.95,277.91,4046500.0],["2019-09-23",275.93,279.58,275.41,277.44,1966300.0],["2019-09-24",279.58,280.7,271.08,272.47,3288100.0],["2019-09-25",271.9,277.71,267.73,277.43,3307300.0],["2019-09-26",278.46,285.9,277.01,283.81,4270800.0],["2019-09-27",284.63,284.98,274.12,277.54,3167600.0],["2019-09-30",277.54,279.0,275.14,276.25,3992300.0],["2019-10-01",278.99,279.65,271.87,272.71,3245800.0],["2019-10-02",271.18,271.18,265.19,266.66,3370100.0],["2019-10-03",266.92,272.8,263.85,272.4,3545100.0],["2019-10-04",273.11,278.08,273.11,276.96,2566300.0],["2019-10-07",276.32,278.49,275.59,276.9,1823500.0],["2019-10-08",274.46,275.41,270.8,270.83,2135900.0],["2019-10-09",273.52,275.55,272.86,274.27,1359400.0],["2019-10-10",274.06,276.71,272.79,274.98,1562300.0],["2019-10-11",278.37,281.27,277.63,278.29,2087600.0],["2019-10-14",278.11,279.42,277.15,277.78,1372600.0],["2019-10-15",278.17,281.51,278.02,279.39,1964000.0],["2019-10-16",270.23,272.81,267.51,272.7,4315200.0],["2019-10-17",272.61,274.12,267.15,269.24,3319100.0],["2019-10-18",269.36,269.68,262.1,265.52,4391000.0],["2019-10-21",265.63,267.43,262.57,266.84,2868800.0],["2019-10-22",268.49,269.28,260.64,261.09,3349100.0],["2019-10-23",261.0,265.52,259.57,261.32,3020400.0],["2019-10-24",264.04,271.46,263.25,269.7,3511000.0],["2019-10-25",267.8,271.61,267.02,270.98,1822300.0],["2019-10-28",271.58,272.29,268.38,271.35,2281900.0],["2019-10-29",271.68,273.72,271.06,271.45,1723500.0],["2019-10-30",273.25,278.65,272.61,278.41,2320800.0],["2019-10-31",278.27,279.32,275.31,277.93,2845400.0],["2019-11-01",279.14,281.83,277.27,277.82,2827200.0],["2019-11-04",280.56,281.21,276.05,277.5,2790200.0],["2019-11-05",292.11,292.88,283.6,289.29,6170600.0],["2019-11-06",289.11,289.26,285.61,287.4,2762400.0],["2019-11-07",288.3,293.48,287.0,290.77,3201600.0],["2019-11-08",290.02,292.46,288.48,292.46,1628500.0],["2019-11-11",291.95,292.34,289.7,290.27,1777400.0],["2019-11-12",290.79,294.16,290.27,291.72,2084900.0],["2019-11-13",291.86,293.7,290.26,293.54,1739900.0],["2019-11-14",293.54,295.08,292.15,294.53,1459700.0],["2019-11-15",296.54,297.5,293.56,297.5,2011300.0],["2019-11-18",297.55,298.56,296.0,297.16,1632700.0],["2019-11-19",298.75,300.74,296.39,300.6,2142700.0],["2019-11-20",299.39,302.05,297.05,300.1,1841300.0],["2019-11-21",298.99,300.35,296.62,298.8,1609800.0],["2019-11-22",299.59,299.92,295.8,299.3,1508900.0],["2019-11-25",300.48,305.45,300.48,305.28,2205400.0],["2019-11-26",305.0,309.06,304.89,307.9,2619000.0],["2019-11-27",308.5,309.17,305.74,309.06,1469700.0],["2019-11-29",308.52,310.0,308.0,309.53,1175100.0],["2019-12-02",309.22,309.9,299.51,302.75,2891400.0],["2019-12-03",298.24,304.46,297.32,303.91,1608500.0],["2019-12-04",305.0,305.33,301.28,302.51,1522800.0],["2019-12-05",303.13,304.24,301.0,303.03,1698100.0],["2019-12-06",306.2,306.75,303.16,306.23,1733000.0],["2019-12-09",308.91,310.91,306.7,307.05,2892500.0],["2019-12-10",306.62,309.03,304.1,304.17,2155300.0],["2019-12-11",305.15,305.38,301.48,303.74,2928600.0],["2019-12-12",303.0,306.58,300.72,305.96,3104600.0],["2019-12-13",314.11,321.73,313.74,317.94,6606700.0],["2019-12-16",319.27,325.25,319.27,323.8,3436700.0],["2019-12-17",325.04,325.08,321.75,322.85,2331900.0],["2019-12-18",322.1,326.82,322.01,324.38,2332600.0],["2019-12-19",324.38,327.96,324.26,327.63,2561400.0],["2019-12-20",328.37,330.0,325.62,327.61,4233000.0],["2019-12-23",328.83,329.88,327.26,328.95,2210600.0],["2019-12-24",329.0,331.54,328.68,329.64,1066400.0],["2019-12-26",329.63,331.28,329.63,331.2,1055100.0],["2019-12-27",332.88,332.88,329.77,330.79,1229800.0],["2019-12-30",330.35,330.47,325.17,328.34,1896700.0],["2019-12-31",326.25,329.94,326.25,329.81,1592300.0],["2020-01-02",330.0,334.48,329.17,334.43,1990100.0],["2020-01-03",329.17,332.98,328.69,331.81,1577600.0],["2020-01-06",328.29,333.91,328.19,333.71,1874700.0],["2020-01-07",334.15,334.79,332.31,333.39,2500800.0],["2020-01-08",333.81,339.23,333.4,337.87,2248500.0],["2020-01-09",340.14,341.81,338.19,340.45,1626300.0],["2020-01-10",342.05,343.36,339.62,339.81,1480400.0],["2020-01-13",341.54,345.73,341.22,345.63,2069200.0],["2020-01-14",347.01,347.27,343.15,344.63,2274400.0],["2020-01-15",346.42,347.5,342.46,342.94,2213300.0],["2020-01-16",345.98,345.99,342.76,345.38,2439600.0],["2020-01-17",349.0,349.95,346.38,349.74,2536100.0],["2020-01-21",346.37,352.37,345.62,350.0,2121200.0],["2020-01-22",352.6,354.28,349.96,350.06,1600300.0],["2020-01-23",351.02,352.16,347.85,351.76,2084400.0],["2020-01-24",354.1,355.69,349.2,351.37,1640200.0],["2020-01-27",341.04,349.9,340.4,346.9,2652000.0],["2020-01-28",349.0,355.66,347.12,354.63,2270800.0],["2020-01-29",356.7,356.7,351.36,351.66,1521300.0],["2020-01-30",349.69,356.82,349.69,356.74,1834900.0],["2020-01-31",355.84,355.84,348.3,351.14,3692900.0],["2020-02-03",353.41,358.67,352.29,358.0,2693800.0],["2020-02-04",363.43,367.44,360.45,366.74,3053000.0],["2020-02-05",373.99,374.48,362.31,365.55,2463400.0],["2020-02-06",366.16,368.25,363.01,367.46,2224500.0],["2020-02-07",366.0,369.34,364.38,366.09,2092700.0],["2020-02-10",365.44,370.81,365.22,370.0,2426800.0],["2020-02-11",373.03,373.7,367.25,369.28,2004700.0],["2020-02-12",370.64,374.43,367.15,374.29,2355600.0],["2020-02-13",372.56,377.71,372.39,374.84,1917100.0],["2020-02-14",376.28,379.83,375.85,379.67,1690300.0],["2020-02-18",380.2,382.59,378.59,378.85,2074400.0],["2020-02-19",383.83,385.0,381.48,383.28,2580400.0],["2020-02-20",384.0,386.75,373.48,378.96,3789300.0],["2020-02-21",378.02,378.34,368.75,372.95,2742800.0],["2020-02-24",355.39,363.46,349.0,357.41,3924000.0],["2020-02-25",361.0,363.97,346.28,347.8,4188100.0],["2020-02-26",349.4,360.07,348.6,351.34,3489700.0],["2020-02-27",340.0,352.24,337.27,337.52,4737700.0],["2020-02-28",324.42,345.46,324.0,345.12,6463400.0],["2020-03-02",349.81,360.75,342.61,360.28,5398100.0],["2020-03-03",361.76,364.95,344.04,348.34,4204500.0],["2020-03-04",354.38,364.27,350.08,363.85,4146300.0],["2020-03-05",355.06,360.45,347.19,351.03,3199000.0],["2020-03-06",340.45,344.16,326.6,336.77,5622900.0],["2020-03-09",311.68,322.44,305.33,305.79,5291900.0],["2020-03-10",318.98,332.94,309.31,332.38,5973700.0],["2020-03-11",324.32,326.36,309.0,315.23,4869200.0],["2020-03-12",290.41,310.13,283.0,285.0,7230200.0],["2020-03-13",312.88,336.0,298.0,335.5,8935200.0],["2020-03-16",288.36,307.11,283.25,286.03,7140100.0],["2020-03-17",291.2,312.95,278.35,311.81,6189100.0],["2020-03-18",290.0,296.87,255.13,294.61,7293300.0],["2020-03-19",291.77,318.71,281.1,307.51,6023800.0],["2020-03-20",312.92,324.8,293.77,295.34,7461800.0],["2020-03-23",296.67,312.49,287.78,307.27,6016800.0],["2020-03-24",322.96,326.99,301.59,310.0,6592200.0],["2020-03-25",308.0,317.65,298.13,305.91,4830400.0],["2020-03-26",305.99,324.43,305.69,322.67,4531000.0],["2020-03-27",311.7,314.29,300.63,305.83,4862100.0],["2020-03-30",308.89,322.97,308.01,318.39,4340200.0],["2020-03-31",316.41,326.33,312.68,318.24,6413700.0],["2020-04-01",307.0,309.61,298.32,301.21,3903000.0],["2020-04-02",297.76,306.5,293.18,303.96,3589700.0],["2020-04-03",302.06,303.47,289.71,293.61,3934700.0],["2020-04-06",306.56,320.51,299.96,319.13,5145100.0],["2020-04-07",327.41,328.32,306.3,308.93,5422300.0],["2020-04-08",313.88,317.72,308.2,317.18,4002500.0],["2020-04-09",318.65,320.78,310.79,318.7,3290200.0],["2020-04-13",315.94,320.9,313.75,320.65,1839000.0],["2020-04-14",328.77,342.1,328.47,340.77,3858900.0],["2020-04-15",335.34,339.22,329.65,332.55,2818600.0],["2020-04-16",339.71,345.52,336.04,342.7,3918600.0],["2020-04-17",350.09,350.38,340.5,344.11,3342400.0],["2020-04-20",340.79,348.5,338.75,344.88,2772000.0],["2020-04-21",340.9,342.76,325.21,328.99,3548200.0],["2020-04-22",337.41,339.38,332.8,336.77,2231500.0],["2020-04-23",338.9,341.75,334.8,335.37,2120300.0],["2020-04-24",338.0,344.7,333.5,344.1,2143900.0],["2020-04-27",348.8,349.96,345.12,348.5,2375200.0],["2020-04-28",353.09,353.45,332.57,333.45,3895600.0],["2020-04-29",339.53,351.25,335.44,349.17,5006400.0],["2020-04-30",348.01,356.23,346.55,353.64,3902200.0],["2020-05-01",347.24,350.31,340.26,343.84,2578600.0],["2020-05-04",340.74,350.6,340.0,349.11,2372000.0],["2020-05-05",353.38,359.7,352.39,356.13,2377400.0],["2020-05-06",357.92,366.79,357.13,362.52,2319700.0],["2020-05-07",368.82,369.5,365.5,366.78,2465200.0],["2020-05-08",370.0,371.1,365.41,367.51,2547200.0],["2020-05-11",365.84,373.63,364.5,371.42,2266200.0],["2020-05-12",371.46,372.72,364.55,365.1,2071800.0],["2020-05-13",366.45,367.43,352.71,358.56,3365500.0],["2020-05-14",354.0,357.0,348.01,355.39,2752000.0],["2020-05-15",351.57,365.48,351.53,365.3,2626600.0],["2020-05-18",371.59,375.49,367.21,367.97,2351900.0],["2020-05-19",369.88,376.0,368.89,372.2,2753700.0],["2020-05-20",377.21,384.4,377.06,383.63,2824700.0],["2020-05-21",382.0,385.12,380.6,382.17,2261100.0],["2020-05-22",381.39,386.52,380.95,385.26,1688200.0],["2020-05-26",391.0,391.27,374.81,376.63,3526000.0],["2020-05-27",373.24,375.7,361.44,375.17,3553300.0],["2020-05-28",372.5,386.9,372.5,379.83,2903600.0],["2020-05-29",382.62,389.05,377.08,386.6,5892000.0],["2020-06-01",387.08,389.99,382.9,389.68,2034100.0],["2020-06-02",389.92,390.91,382.03,390.44,2509600.0],["2020-06-03",390.82,391.14,387.46,389.92,2537100.0],["2020-06-04",389.5,395.72,382.28,385.8,2422600.0],["2020-06-05",384.64,396.17,382.0,392.9,2793700.0],["2020-06-08",391.0,398.1,385.84,397.78,2593000.0],["2020-06-09",397.03,402.31,394.15,397.16,2279300.0],["2020-06-10",399.59,409.98,399.49,406.82,3611600.0],["2020-06-11",400.0,404.2,387.37,387.67,4123700.0],["2020-06-12",409.3,411.72,395.41,406.54,8332600.0],["2020-06-15",398.8,406.11,397.0,401.34,3781500.0],["2020-06-16",407.83,414.68,405.48,411.67,3764400.0],["2020-06-17",414.0,417.46,411.36,413.49,2112300.0],["2020-06-18",413.5,420.84,413.0,420.46,2578400.0],["2020-06-19",423.76,429.27,419.65,428.01,3931600.0],["2020-06-22",428.96,438.95,428.54,438.64,3156300.0],["2020-06-23",440.07,446.15,436.01,440.55,3065900.0],["2020-06-24",440.0,442.67,427.47,431.68,3329400.0],["2020-06-25",430.01,437.99,427.58,436.95,2275200.0],["2020-06-26",436.0,438.18,424.71,426.92,3829700.0],["2020-06-29",427.11,428.48,416.03,424.2,2623900.0],["2020-06-30",426.68,436.91,423.86,435.31,2944700.0],["2020-07-01",434.8,442.05,433.62,439.81,2581700.0],["2020-07-02",445.0,448.16,441.36,442.95,2503000.0],["2020-07-06",448.0,455.53,444.69,452.59,2761200.0],["2020-07-07",452.59,459.44,448.72,449.36,2684600.0],["2020-07-08",453.76,458.24,452.0,457.68,1999200.0],["2020-07-09",460.44,463.8,451.88,460.84,2269800.0],["2020-07-10",460.83,467.21,455.48,466.2,3676200.0],["2020-07-13",469.77,470.61,440.64,442.47,3480700.0],["2020-07-14",435.74,437.21,416.29,433.78,5666700.0],["2020-07-15",434.91,439.63,428.73,433.01,2566200.0],["2020-07-16",428.43,430.59,418.51,426.29,2677700.0],["2020-07-17",428.12,433.5,423.7,432.42,2568200.0],["2020-07-20",434.06,456.89,433.0,455.27,3512500.0],["2020-07-21",456.07,456.99,441.75,444.28,2027600.0],["2020-07-22",447.55,449.37,441.76,445.05,1400300.0],["2020-07-23",445.04,448.81,430.3,431.74,2313900.0],["2020-07-24",425.0,435.0,423.44,430.31,1900800.0],["2020-07-27",431.77,438.36,431.01,437.1,1622000.0],["2020-07-28",436.83,438.26,431.33,432.26,1463400.0],["2020-07-29",435.16,440.48,435.04,436.3,1489300.0],["2020-07-30",429.98,440.5,426.81,438.88,1449000.0],["2020-07-31",441.98,444.44,434.8,444.32,2034000.0],["2020-08-03",449.84,450.74,442.28,447.97,2075200.0],["2020-08-04",448.26,449.08,440.7,446.92,2622600.0],["2020-08-05",449.09,454.04,446.35,449.51,2353100.0],["2020-08-06",451.35,464.37,449.13,464.11,2362000.0],["2020-08-07",460.87,461.79,445.09,449.57,3289700.0],["2020-08-10",450.37,451.13,436.5,443.29,1836800.0],["2020-08-11",440.26,444.48,431.59,435.23,1900200.0],["2020-08-12",437.37,447.93,437.37,445.36,2223700.0],["2020-08-13",446.07,455.9,446.07,450.02,2028000.0],["2020-08-14",451.39,452.81,444.43,447.6,1111000.0],["2020-08-17",450.0,456.1,449.2,451.58,1555700.0],["2020-08-18",454.79,464.5,452.84,463.51,2097700.0],["2020-08-19",464.29,468.11,457.59,462.01,2439200.0],["2020-08-20",460.99,479.8,458.89,478.48,2485000.0],["2020-08-21",477.09,477.28,470.34,473.22,2645600.0],["2020-08-24",478.14,480.02,469.52,476.3,1840500.0],["2020-08-25",476.67,484.65,474.43,484.43,3967400.0],["2020-08-26",496.95,533.7,492.23,528.49,7780300.0],["2020-08-27",519.01,523.32,504.46,510.32,3631800.0],["2020-08-28",512.33,518.8,510.94,516.44,1926300.0],["2020-08-31",513.86,516.73,507.77,513.39,2346700.0],["2020-09-01",515.0,528.54,514.48,527.95,2404000.0],["2020-09-02",536.25,536.88,521.41,533.8,2783400.0],["2020-09-03",526.04,527.63,493.42,507.8,5837600.0],["2020-09-04",504.65,511.35,471.71,491.94,3900300.0],["2020-09-08",471.89,481.48,461.18,462.13,4533100.0],["2020-09-09",473.91,483.49,462.48,479.46,3312100.0],["2020-09-10",491.15,501.85,473.5,476.26,4248100.0],["2020-09-11",487.08,489.41,464.48,471.35,4414200.0],["2020-09-14",484.99,490.44,476.87,485.91,4463800.0],["2020-09-15",493.74,499.69,491.49,497.67,5682400.0],["2020-09-16",505.5,505.5,475.5,476.0,8462600.0],["2020-09-17",464.44,475.17,460.5,474.3,4560800.0],["2020-09-18",477.4,478.34,452.52,467.55,7182300.0],["2020-09-21",460.31,475.86,456.73,475.64,3913700.0],["2020-09-22",479.31,487.2,469.56,486.78,2629100.0],["2020-09-23",486.88,488.0,468.23,470.39,2671300.0],["2020-09-24",466.93,471.43,460.27,467.67,2838800.0],["2020-09-25",469.23,481.58,466.01,479.78,2541100.0],["2020-09-28",487.97,489.39,481.18,488.51,2844800.0],["2020-09-29",489.94,493.45,484.17,489.33,2030400.0],["2020-09-30",488.13,497.24,486.22,490.43,3508200.0],["2020-10-01",497.43,501.5,495.76,499.51,2264600.0],["2020-10-02",487.99,496.78,478.64,478.99,2780900.0],["2020-10-05",483.25,486.69,478.99,486.47,1984100.0],["2020-10-06",485.0,491.51,477.5,478.98,2041500.0],["2020-10-07",484.35,493.98,481.43,493.15,2025800.0],["2020-10-08",499.05,499.49,487.56,490.84,1590700.0],["2020-10-09",491.77,502.17,491.18,502.16,1853800.0],["2020-10-12",508.26,516.0,499.54,510.89,3149700.0],["2020-10-13",512.19,519.6,511.9,514.31,2438100.0],["2020-10-14",514.34,516.95,501.6,506.31,2032900.0],["2020-10-15",499.26,502.5,491.85,501.15,2042800.0],["2020-10-16",504.0,510.34,500.7,502.82,2441200.0],["2020-10-19",507.75,507.75,493.2,495.2,1931400.0],["2020-10-20",495.25,500.17,491.91,494.58,1453900.0],["2020-10-21",492.05,499.81,490.57,495.96,1369700.0],["2020-10-22",496.72,496.86,479.4,483.6,2613700.0],["2020-10-23",486.41,488.51,479.51,488.5,1899300.0],["2020-10-26",480.88,488.78,470.13,475.2,2337400.0],["2020-10-27",479.78,481.89,473.47,478.56,1896500.0],["2020-10-28",469.17,470.97,455.88,456.97,2677300.0],["2020-10-29",459.32,464.73,457.28,461.11,2125300.0],["2020-10-30",458.32,459.5,442.51,447.1,3127000.0],["2020-11-02",451.0,456.19,438.94,444.94,2479000.0],["2020-11-03",448.99,457.84,445.67,454.02,1758600.0],["2020-11-04",477.93,494.94,474.47,487.23,4524300.0],["2020-11-05",499.27,502.53,489.8,496.47,2401000.0],["2020-11-06",494.95,498.72,483.0,494.63,1956300.0],["2020-11-09",494.7,499.41,470.76,471.14,3625300.0],["2020-11-10",466.72,468.01,446.0,452.0,4920300.0],["2020-11-11",458.49,470.12,457.5,467.75,2634200.0],["2020-11-12",473.49,474.93,461.15,462.58,2115000.0],["2020-11-13",467.45,470.6,459.0,469.34,2965600.0],["2020-11-16",460.43,469.53,458.25,460.95,2522200.0],["2020-11-17",461.66,469.91,460.0,467.95,2407600.0],["2020-11-18",466.71,467.9,459.26,459.47,2063200.0],["2020-11-19",460.0,471.04,459.26,466.41,3132700.0],["2020-11-20",465.16,470.0,462.36,462.92,1849900.0],["2020-11-23",464.63,467.0,456.17,460.61,2370000.0],["2020-11-24",461.41,464.49,456.68,462.7,2584900.0],["2020-11-25",466.29,472.53,464.85,470.08,2634500.0],["2020-11-27",476.9,482.41,474.86,477.03,1815500.0],["2020-11-30",480.0,480.86,469.2,478.47,2787000.0],["2020-12-01",482.01,482.01,471.63,479.15,2531100.0],["2020-12-02",475.67,481.32,470.12,481.26,2107100.0],["2020-12-03",482.21,492.81,481.5,484.28,3062700.0],["2020-12-04",485.67,491.39,484.36,486.0,2749800.0],["2020-12-07",487.0,499.29,487.0,492.25,3441700.0],["2020-12-08",492.29,496.04,486.2,495.28,2175700.0],["2020-12-09",496.03,497.0,479.26,483.74,3449100.0],["2020-12-10",483.74,488.29,470.95,476.87,3922000.0],["2020-12-11",475.98,478.89,468.82,475.91,3561300.0],["2020-12-14",475.61,488.41,475.5,486.42,3945200.0],["2020-12-15",489.05,489.5,480.53,482.64,2558600.0],["2020-12-16",485.0,491.5,484.11,489.9,2555600.0],["2020-12-17",493.0,496.99,490.63,495.36,2178400.0],["2020-12-18",497.61,504.07,493.57,502.95,4667400.0],["2020-12-21",498.05,502.0,491.5,498.39,2412900.0],["2020-12-22",498.36,506.92,495.83,504.17,1701500.0],["2020-12-23",505.13,505.46,496.59,496.91,1428300.0],["2020-12-24",499.16,503.01,497.28,499.86,589200.0],["2020-12-28",505.61,506.04,496.82,498.95,1515400.0],["2020-12-29",501.17,505.35,499.74,502.11,1434100.0],["2020-12-30",503.05,504.37,496.33,497.45,1529900.0],["2020-12-31",497.99,500.66,494.89,500.12,1462100.0],["2021-01-04",500.3,500.79,476.28,485.34,3612900.0],["2021-01-05",485.88,486.08,479.2,485.69,2010100.0],["2021-01-06",474.1,475.87,466.0,466.31,4156600.0],["2021-01-07",471.0,479.64,468.25,477.74,2901200.0],["2021-01-08",480.0,485.54,477.21,485.1,2266100.0],["2021-01-11",481.99,482.59,471.3,474.24,2382400.0],["2021-01-12",474.41,475.0,464.0,471.65,2964900.0],["2021-01-13",472.0,477.85,469.3,472.05,2105900.0],["2021-01-14",472.41,473.55,462.2,463.27,3508300.0],["2021-01-15",462.5,467.88,457.49,458.08,3200400.0],["2021-01-19",461.17,461.59,453.34,456.5,4419200.0],["2021-01-20",462.73,472.39,458.77,469.73,3859000.0],["2021-01-21",470.26,474.69,466.1,472.02,2768700.0],["2021-01-22",472.5,476.35,470.61,472.44,2534300.0],["2021-01-25",474.51,477.7,463.98,473.44,2697400.0],["2021-01-26",473.73,477.22,467.76,476.28,2363100.0],["2021-01-27",470.99,473.67,455.07,460.0,3586400.0],["2021-01-28",459.07,475.02,459.07,465.67,3000700.0],["2021-01-29",462.17,465.0,455.11,458.77,3061100.0],["2021-02-01",462.28,474.8,459.82,470.0,2554800.0],["2021-02-02",473.65,487.37,472.55,484.93,3022000.0],["2021-02-03",487.09,488.85,479.17,481.92,2146900.0],["2021-02-04",484.22,489.88,481.92,489.38,2005100.0],["2021-02-05",490.92,495.1,488.0,492.12,1675000.0],["2021-02-08",494.26,497.86,489.21,493.76,1727000.0],["2021-02-09",495.0,497.95,492.01,496.05,1571500.0],["2021-02-10",499.17,499.99,490.27,492.67,1764500.0],["2021-02-11",494.53,497.0,491.08,496.62,1609800.0],["2021-02-12",495.16,499.36,491.76,498.84,1450600.0],["2021-02-16",500.03,506.51,497.6,501.64,1845900.0],["2021-02-17",495.41,495.55,485.51,491.23,2112000.0],["2021-02-18",486.32,489.8,480.0,488.37,1803200.0],["2021-02-19",487.16,488.65,476.1,479.12,2720700.0],["2021-02-22",470.48,472.1,466.66,467.33,2510500.0],["2021-02-23",461.02,471.44,450.12,467.8,4164300.0],["2021-02-24",463.49,477.35,460.29,476.62,3390600.0],["2021-02-25",471.24,476.31,456.01,459.16,3252500.0],["2021-02-26",462.8,467.32,456.01,459.67,3154500.0],["2021-03-01",465.68,470.5,462.65,469.57,2358600.0],["2021-03-02",473.03,473.8,463.46,466.59,2211000.0],["2021-03-03",463.22,464.68,448.09,448.45,2808100.0],["2021-03-04",446.45,457.53,437.63,439.06,4486400.0],["2021-03-05",444.88,444.95,423.71,440.83,4615000.0],["2021-03-08",439.76,440.99,420.78,421.2,3885100.0],["2021-03-09",437.84,442.75,436.0,439.18,3926400.0],["2021-03-10",445.73,448.46,436.82,437.01,2747300.0],["2021-03-11",448.14,454.07,447.31,451.06,2762200.0],["2021-03-12",443.45,445.89,438.6,444.3,2183100.0],["2021-03-15",444.4,447.79,437.77,447.59,2508400.0],["2021-03-16",452.01,457.41,449.67,450.54,2618800.0],["2021-03-17",445.44,453.94,441.02,451.01,2502700.0],["2021-03-18",443.16,446.86,438.5,439.18,2931200.0],["2021-03-19",439.18,444.5,438.14,441.5,3923800.0],["2021-03-22",444.86,457.82,444.86,452.41,2944300.0],["2021-03-23",457.35,466.88,456.41,460.2,5317000.0],["2021-03-24",464.76,465.61,448.34,451.51,5214100.0],["2021-03-25",448.33,456.87,445.41,450.99,3201500.0],["2021-03-26",450.25,469.77,449.05,469.09,3615900.0],["2021-03-29",469.03,472.0,462.5,469.32,3141900.0],["2021-03-30",462.58,469.09,461.5,465.46,2436300.0],["2021-03-31",469.7,482.41,468.7,475.37,3155900.0],["2021-04-01",483.12,487.04,480.71,483.34,2664700.0],["2021-04-05",483.69,495.51,480.5,491.62,2982500.0],["2021-04-06",492.32,495.59,487.57,491.34,1878300.0],["2021-04-07",492.98,494.85,487.89,493.41,1576800.0],["2021-04-08",500.16,504.6,498.14,499.84,2026000.0],["2021-04-09",498.37,504.44,492.6,504.04,1886900.0],["2021-04-12",499.29,506.94,498.44,506.03,1584600.0],["2021-04-13",506.85,517.26,506.78,514.86,2195400.0],["2021-04-14",514.0,517.78,509.13,510.63,1956400.0],["2021-04-15",515.67,524.59,515.1,523.25,2122300.0],["2021-04-16",524.21,525.44,518.55,525.08,2031600.0],["2021-04-19",523.13,524.0,514.44,516.17,1917700.0],["2021-04-20",515.29,517.29,510.6,514.21,1677500.0],["2021-04-21",515.02,515.48,509.55,512.34,1678100.0],["2021-04-22",508.08,512.77,504.06,507.29,2084600.0],["2021-04-23",508.79,517.5,508.4,515.84,2257500.0],["2021-04-26",513.57,516.31,510.25,515.7,1387500.0],["2021-04-27",518.0,519.16,511.35,517.32,1944000.0],["2021-04-28",515.24,519.13,510.02,515.48,1472200.0],["2021-04-29",518.11,520.45,510.62,516.09,1592500.0],["2021-04-30",514.13,515.05,507.15,508.34,1950500.0],["2021-05-03",510.97,511.74,501.12,503.46,1458600.0],["2021-05-04",499.47,499.47,484.83,490.7,2528900.0],["2021-05-05",495.69,498.63,484.44,486.69,1875300.0],["2021-05-06",485.67,485.67,475.92,483.61,2537100.0],["2021-05-07",496.0,499.15,485.78,488.73,1632300.0],["2021-05-10",487.54,489.04,478.63,479.38,1970900.0],["2021-05-11",471.03,486.91,468.5,485.19,2293700.0],["2021-05-12",477.19,480.99,469.57,472.09,2399500.0],["2021-05-13",478.01,480.46,471.76,474.16,1996500.0],["2021-05-14",481.63,488.33,478.69,486.56,1857100.0],["2021-05-17",487.03,487.87,478.11,482.74,1581000.0],["2021-05-18",484.63,488.32,480.46,480.62,1395100.0],["2021-05-19",473.02,480.87,472.0,480.47,2047500.0],["2021-05-20",483.68,495.36,482.61,491.67,1991100.0],["2021-05-21",494.19,496.23,487.13,488.07,1567800.0],["2021-05-24",494.64,499.99,492.01,497.83,1846900.0],["2021-05-25",499.02,505.6,498.87,505.08,2322500.0],["2021-05-26",506.27,509.5,504.63,506.98,1695600.0],["2021-05-27",505.0,505.0,497.45,498.28,2957300.0],["2021-05-28",506.08,511.37,504.19,504.58,1924800.0],["2021-06-01",504.54,506.0,492.31,495.91,2189000.0],["2021-06-02",495.18,501.82,493.09,495.77,1761300.0],["2021-06-03",492.4,496.76,487.34,493.14,1539100.0],["2021-06-04",498.73,506.5,497.72,504.5,1644200.0],["2021-06-07",504.99,509.78,502.0,509.47,1768500.0],["2021-06-08",511.15,516.29,508.07,509.2,1747800.0],["2021-06-09",513.99,518.32,512.48,514.68,1702400.0],["2021-06-10",513.99,536.41,513.01,535.52,3152400.0],["2021-06-11",529.75,541.85,529.75,541.26,2871300.0],["2021-06-14",545.04,561.36,543.25,556.95,3522600.0],["2021-06-15",554.99,555.0,547.23,548.46,2424800.0],["2021-06-16",548.46,553.99,535.72,543.33,2842000.0],["2021-06-17",539.99,552.72,538.75,551.36,3566400.0],["2021-06-18",569.96,570.0,556.39,565.59,6762000.0],["2021-06-21",565.99,570.19,560.35,567.35,2625900.0],["2021-06-22",568.51,576.31,567.0,575.74,2370400.0],["2021-06-23",577.99,579.8,570.71,574.23,1616700.0],["2021-06-24",575.9,580.97,574.96,578.26,1835000.0],["2021-06-25",578.64,582.0,577.06,579.66,2133500.0],["2021-06-28",582.71,589.41,581.0,588.8,1714000.0],["2021-06-29",586.78,591.34,583.9,590.75,1204800.0],["2021-06-30",590.75,592.24,585.0,585.64,1704200.0],["2021-07-01",583.33,587.78,581.35,584.73,1646100.0],["2021-07-02",588.67,594.08,587.96,593.07,1744600.0],["2021-07-06",595.87,600.66,592.48,596.9,1657400.0],["2021-07-07",600.0,607.67,597.4,605.77,2022500.0],["2021-07-08",595.64,607.3,593.33,605.95,1846600.0],["2021-07-09",601.43,605.95,597.44,604.5,2145200.0],["2021-07-12",606.0,607.42,596.48,600.2,1696200.0],["2021-07-13",600.56,609.33,598.42,605.01,1435600.0],["2021-07-14",608.14,611.3,604.01,608.83,1376900.0],["2021-07-15",608.4,609.95,602.65,606.17,1618100.0],["2021-07-16",608.71,611.62,603.66,606.1,1249700.0],["2021-07-19",602.75,610.69,598.14,602.05,2046600.0],["2021-07-20",605.39,612.75,598.48,608.72,1675700.0],["2021-07-21",605.72,612.58,603.32,612.26,1381000.0],["2021-07-22",614.58,623.95,614.58,623.68,1477900.0],["2021-07-23",625.76,631.64,622.0,625.87,2030400.0],["2021-07-26",624.18,625.87,619.73,620.8,1389800.0],["2021-07-27",621.0,623.92,610.64,618.28,1540300.0],["2021-07-28",620.99,626.0,617.57,620.92,1468100.0],["2021-07-29",617.04,625.67,617.04,621.7,1068900.0],["2021-07-30",619.03,622.8,617.29,621.63,1403400.0],["2021-08-02",625.87,627.6,612.93,618.75,1466800.0],["2021-08-03",620.23,624.7,614.0,621.28,1067300.0],["2021-08-04",622.47,627.08,617.62,625.68,1306800.0],["2021-08-05",626.99,632.47,623.0,632.08,1158200.0],["2021-08-06",629.27,631.84,625.17,631.38,1127700.0],["2021-08-09",634.98,634.98,626.92,629.22,1118900.0],["2021-08-10",630.48,633.3,620.6,621.74,1540100.0],["2021-08-11",623.76,627.42,621.65,626.03,1328300.0],["2021-08-12",626.0,636.64,624.04,634.35,1163100.0],["2021-08-13",634.49,638.43,632.35,637.31,932800.0],["2021-08-16",637.03,638.02,628.19,636.94,1105500.0],["2021-08-17",636.55,637.0,630.22,635.01,1346300.0],["2021-08-18",632.8,637.14,626.05,626.77,1386500.0],["2021-08-19",624.88,642.55,623.63,637.66,1693700.0],["2021-08-20",639.84,652.0,634.53,647.34,1434000.0],["2021-08-23",645.87,658.5,645.52,656.86,1652400.0],["2021-08-24",659.14,660.0,653.4,657.24,866400.0],["2021-08-25",658.61,661.06,651.64,656.8,1047900.0],["2021-08-26",653.59,657.91,649.35,652.39,1619200.0],["2021-08-27",652.52,662.61,651.86,658.52,1142300.0],["2021-08-30",659.78,667.67,659.78,665.99,1341500.0],["2021-08-31",667.9,667.9,660.46,663.7,1877800.0],["2021-09-01",664.51,668.96,662.0,665.89,1261200.0],["2021-09-02",669.82,669.85,661.67,664.64,1402400.0],["2021-09-03",664.43,673.88,664.3,666.59,1640300.0],["2021-09-07",667.35,668.87,656.55,661.39,1382300.0],["2021-09-08",660.15,664.08,657.1,663.22,1367700.0],["2021-09-09",664.84,667.46,659.93,661.68,1110200.0],["2021-09-10",666.18,668.87,658.2,658.94,1204200.0],["2021-09-13",663.04,663.6,640.24,645.15,2242500.0],["2021-09-14",646.0,649.58,642.46,645.01,2150200.0],["2021-09-15",652.32,663.31,650.98,661.08,2009300.0],["2021-09-16",657.53,666.47,654.71,665.11,2046100.0],["2021-09-17",663.21,665.0,652.04,654.48,3553200.0],["2021-09-20",646.04,653.93,633.05,641.29,2637400.0],["2021-09-21",646.88,650.95,640.3,645.89,2449300.0],["2021-09-22",624.79,628.94,615.06,626.08,5689600.0],["2021-09-23",632.29,633.82,627.02,630.84,2985500.0],["2021-09-24",628.0,629.03,618.22,622.71,2809000.0],["2021-09-27",615.8,616.66,602.73,603.65,4152200.0],["2021-09-28",596.31,596.31,578.33,578.77,5108900.0],["2021-09-29",585.45,586.55,576.07,577.7,2726800.0],["2021-09-30",580.64,586.19,573.24,575.72,2743600.0],["2021-10-01",577.52,581.47,568.61,577.47,2915300.0],["2021-10-04",574.59,576.8,552.14,558.49,3977000.0],["2021-10-05",563.91,570.29,559.21,566.7,2337800.0],["2021-10-06",561.24,572.16,560.21,570.31,2043200.0],["2021-10-07",578.46,586.15,576.19,578.96,2648500.0],["2021-10-08",581.3,583.61,575.52,576.86,2050700.0],["2021-10-11",574.5,582.28,571.5,573.07,1410600.0],["2021-10-12",579.16,584.22,574.42,580.69,1740200.0],["2021-10-13",585.26,593.54,582.66,591.12,2142300.0],["2021-10-14",600.0,609.44,596.97,607.51,2500900.0],["2021-10-15",611.69,612.25,607.55,610.09,1960100.0],["2021-10-18",610.65,623.47,607.57,622.83,1905100.0],["2021-10-19",625.26,639.39,625.26,636.07,2470000.0],["2021-10-20",639.28,641.29,630.17,632.37,1497200.0],["2021-10-21",632.0,639.17,629.0,638.66,1586600.0],["2021-10-22",640.43,644.43,634.45,643.58,1786500.0],["2021-10-25",644.47,649.62,639.07,646.97,1629400.0],["2021-10-26",650.91,659.19,642.1,642.5,2154000.0],["2021-10-27",644.48,648.81,639.81,640.08,1629900.0],["2021-10-28",638.0,642.49,633.27,639.28,2085000.0],["2021-10-29",637.77,651.31,637.0,650.36,1927700.0],["2021-11-01",651.05,654.0,634.78,640.2,2215800.0],["2021-11-02",641.12,647.74,639.23,640.4,1770000.0],["2021-11-03",645.52,656.5,640.0,655.18,1970700.0],["2021-11-04",659.44,676.08,657.75,674.08,2480600.0],["2021-11-05",676.74,677.76,661.11,662.72,2517600.0],["2021-11-08",666.56,668.25,661.4,666.02,1497200.0],["2021-11-09",667.69,669.66,663.0,667.92,1128000.0],["2021-11-10",663.2,665.81,645.86,647.5,2038200.0],["2021-11-11",649.61,652.57,642.1,643.17,1271100.0],["2021-11-12",649.01,658.47,647.16,657.6,1286500.0],["2021-11-15",658.37,663.67,655.19,659.73,1077600.0],["2021-11-16",659.14,673.74,658.99,671.03,1422000.0],["2021-11-17",671.76,672.74,662.84,670.67,1221900.0],["2021-11-18",670.62,676.55,665.08,670.96,1493800.0],["2021-11-19",681.26,699.5,678.91,688.37,3090900.0],["2021-11-22",696.28,699.54,672.66,673.57,2284700.0],["2021-11-23",662.7,667.57,648.61,665.16,2502800.0],["2021-11-24",655.83,668.87,647.14,668.32,2426800.0],["2021-11-26",670.25,684.0,659.68,662.1,2204000.0],["2021-11-29",668.0,691.36,665.77,687.49,2728800.0],["2021-11-30",687.22,694.89,667.83,669.85,4703600.0],["2021-12-01",676.0,678.78,656.28,657.41,2831800.0],["2021-12-02",655.95,674.85,653.62,671.88,2675400.0],["2021-12-03",658.1,662.09,604.3,616.53,6741800.0],["2021-12-06",617.47,625.9,605.73,622.04,3170000.0],["2021-12-07",644.19,655.22,640.05,649.96,3943500.0],["2021-12-08",647.3,654.65,641.61,653.1,2416200.0],["2021-12-09",650.92,655.72,630.88,632.57,2550700.0],["2021-12-10",638.13,654.97,635.1,654.45,2873000.0],["2021-12-13",652.77,675.21,650.98,658.3,3829400.0],["2021-12-14",635.36,636.0,599.1,614.86,5934200.0],["2021-12-15",615.96,631.25,604.62,630.33,4288800.0],["2021-12-16",578.4,591.58,556.15,566.09,10961200.0],["2021-12-17",566.09,566.99,545.14,556.64,7999200.0],["2021-12-20",545.61,557.27,543.5,549.77,3441100.0],["2021-12-21",550.91,559.89,538.05,557.52,4104700.0],["2021-12-22",560.3,564.92,552.24,563.98,4526200.0],["2021-12-23",568.96,572.57,566.16,569.62,2147700.0],["2021-12-27",575.04,580.88,572.09,577.68,1980100.0],["2021-12-28",582.84,582.88,568.35,569.36,2107800.0],["2021-12-29",573.33,576.96,562.78,569.29,2484200.0],["2021-12-30",570.57,578.99,566.04,570.53,1564600.0],["2021-12-31",570.0,570.17,565.07,567.06,1581400.0],["2022-01-03",566.65,575.0,553.27,564.37,2862700.0],["2022-01-04",563.9,564.3,541.31,554.0,4344800.0],["2022-01-05",535.0,538.75,514.0,514.43,7394800.0],["2022-01-06",510.0,526.31,508.2,514.12,3913600.0],["2022-01-07",513.66,520.42,504.0,510.7,3605400.0],["2022-01-10",500.0,526.58,497.01,525.83,5429700.0],["2022-01-11",525.55,535.18,520.98,529.89,3422200.0],["2022-01-12",533.09,541.59,529.28,532.37,2901800.0],["2022-01-13",532.22,535.27,516.32,516.9,3406500.0],["2022-01-14",514.49,522.57,511.27,520.6,2659800.0],["2022-01-18",510.39,519.39,504.98,513.34,3461000.0],["2022-01-19",516.48,528.92,515.3,516.58,2985900.0],["2022-01-20",522.38,532.03,509.64,510.85,3208100.0],["2022-01-21",508.5,513.86,499.27,499.91,4276100.0],["2022-01-24",491.07,520.43,483.31,519.66,7538000.0],["2022-01-25",505.51,514.26,500.01,502.72,4051500.0],["2022-01-26",514.0,520.49,494.22,500.81,4449500.0],["2022-01-27",508.94,513.23,485.62,493.05,5865400.0],["2022-01-28",494.09,519.0,480.62,518.16,4339000.0],["2022-01-31",518.98,534.94,514.39,534.3,3995100.0],["2022-02-01",536.0,538.77,527.72,535.98,2307400.0],["2022-02-02",536.25,540.46,529.32,533.09,2494100.0],["2022-02-03",522.87,525.18,508.75,510.83,3058700.0],["2022-02-04",503.77,519.97,503.77,513.54,2583700.0],["2022-02-07",516.0,516.0,500.95,507.1,3120500.0],["2022-02-08",501.63,513.51,501.07,511.31,3205500.0],["2022-02-09",520.35,522.48,515.06,521.75,2542200.0],["2022-02-10",508.08,514.48,492.28,495.02,4735800.0],["2022-02-11",497.92,499.93,472.9,473.97,5027000.0],["2022-02-14",473.2,478.57,469.21,474.01,3372100.0],["2022-02-15",482.53,482.53,472.39,479.5,3743100.0],["2022-02-16",476.49,480.21,467.27,477.7,3750500.0],["2022-02-17",473.14,476.45,456.05,457.71,4021100.0],["2022-02-18",458.69,459.3,441.77,442.56,5194200.0],["2022-02-22",440.35,451.09,435.05,438.4,4287600.0],["2022-02-23",447.78,449.59,428.06,429.45,4263000.0],["2022-02-24",418.59,465.93,416.81,463.82,6448800.0],["2022-02-25",465.39,468.52,456.02,465.54,2869700.0],["2022-02-28",462.4,468.48,458.86,467.68,3302300.0],["2022-03-01",468.0,479.21,462.92,466.68,3352800.0],["2022-03-02",471.94,477.49,466.04,471.18,2948500.0],["2022-03-03",475.83,476.05,455.45,459.08,2906300.0],["2022-03-04",455.49,463.52,447.0,452.13,2751600.0],["2022-03-07",456.22,457.68,437.18,437.97,3676100.0],["2022-03-08",432.51,443.8,421.36,431.53,3734800.0],["2022-03-09",443.8,453.11,438.93,450.87,2905700.0],["2022-03-10",444.68,447.65,433.01,438.95,2722300.0],["2022-03-11",439.66,440.61,415.43,416.38,4434500.0],["2022-03-14",413.36,422.38,407.94,411.5,3731400.0],["2022-03-15",415.97,422.96,413.17,421.66,3201700.0],["2022-03-16",431.74,442.52,424.35,442.36,4141200.0],["2022-03-17",441.26,446.82,436.51,444.36,3556700.0],["2022-03-18",439.2,453.74,435.79,453.33,5898100.0],["2022-03-21",451.42,459.58,445.95,453.59,3704200.0],["2022-03-22",453.5,471.98,450.69,466.45,5377000.0],["2022-03-23",437.51,437.98,416.47,422.9,13979800.0],["2022-03-24",426.08,432.21,421.49,432.14,5544300.0],["2022-03-25",435.44,438.62,426.0,431.62,3283600.0],["2022-03-28",433.42,450.32,433.15,450.01,4472600.0],["2022-03-29",459.16,467.8,452.44,466.33,4323800.0],["2022-03-30",461.52,466.77,456.84,460.06,3889200.0],["2022-03-31",461.59,465.43,455.43,455.62,4141300.0],["2022-04-01",455.0,461.55,450.96,458.19,2718400.0],["2022-04-04",461.04,473.49,460.61,468.81,2974500.0],["2022-04-05",469.32,471.76,455.07,458.58,2481900.0],["2022-04-06",448.24,450.01,439.57,444.33,3824900.0],["2022-04-07",444.09,455.92,440.76,452.72,2757800.0],["2022-04-08",449.95,454.41,443.37,445.34,2260700.0],["2022-04-11",438.81,440.0,429.74,434.44,2932100.0],["2022-04-12",442.69,444.44,425.16,426.77,2199000.0],["2022-04-13",427.3,433.52,425.67,431.67,3078900.0],["2022-04-14",435.86,435.95,420.03,420.44,2597000.0],["2022-04-18",419.4,429.69,418.73,425.47,2594700.0],["2022-04-19",422.02,437.49,420.64,436.4,1962700.0],["2022-04-20",440.59,442.44,427.2,428.11,2094400.0],["2022-04-21",432.69,438.94,416.36,417.48,2390100.0],["2022-04-22",420.71,424.33,408.02,408.67,3198800.0],["2022-04-25",405.7,414.08,401.67,413.95,3368800.0],["2022-04-26",410.17,411.61,397.47,399.12,2820100.0],["2022-04-27",401.44,412.46,396.81,397.9,3080700.0],["2022-04-28",406.13,414.27,398.49,410.53,2593900.0],["2022-04-29",407.47,413.0,394.64,395.95,3033200.0],["2022-05-02",397.13,407.98,394.04,407.29,3010000.0],["2022-05-03",406.59,413.93,403.5,407.58,2196100.0],["2022-05-04",407.29,424.23,395.05,423.35,3330400.0],["2022-05-05",415.55,417.99,395.71,400.51,3507700.0],["2022-05-06",395.0,401.26,382.82,391.01,3522200.0],["2022-05-09",381.95,389.63,374.86,376.91,4324900.0],["2022-05-10",385.72,400.83,374.78,393.03,5334400.0],["2022-05-11",389.99,409.99,377.81,379.33,3822000.0],["2022-05-12",373.4,390.13,370.27,388.49,4048200.0],["2022-05-13",396.47,408.97,393.94,405.45,3379300.0],["2022-05-16",399.74,407.17,396.6,402.86,2645200.0],["2022-05-17",413.08,416.72,403.54,409.65,2614700.0],["2022-05-18",404.38,411.66,396.11,397.88,2915900.0],["2022-05-19",399.01,403.04,391.57,394.38,2797200.0],["2022-05-20",401.39,406.24,385.62,399.09,3432400.0],["2022-05-23",404.01,407.88,398.89,406.76,2337500.0],["2022-05-24",401.61,404.33,391.04,398.41,2630800.0],["2022-05-25",395.32,406.1,394.71,402.5,2726700.0],["2022-05-26",405.09,411.55,402.46,408.6,2419500.0],["2022-05-27",414.8,428.55,414.63,428.22,3560400.0],["2022-05-31",427.22,427.29,412.79,416.48,7944200.0],["2022-06-01",428.0,437.55,413.79,418.16,3409900.0],["2022-06-02",418.11,441.9,415.84,441.28,3415700.0],["2022-06-03",430.71,438.01,427.26,429.76,2355300.0],["2022-06-06",437.59,440.0,427.04,429.46,1563800.0],["2022-06-07",423.98,435.2,423.12,433.42,1611200.0],["2022-06-08",430.54,433.75,426.42,428.84,1790100.0],["2022-06-09",424.17,436.04,423.48,426.42,2572400.0],["2022-06-10",412.9,413.96,390.19,393.84,4406100.0],["2022-06-13",377.36,385.65,371.09,371.65,4724800.0],["2022-06-14",371.44,376.89,367.31,370.82,3197200.0],["2022-06-15",376.03,382.75,368.5,376.92,3664500.0],["2022-06-16",369.37,376.12,360.9,365.08,5775300.0],["2022-06-17",349.24,367.32,338.0,360.79,9475100.0],["2022-06-21",355.02,372.8,353.51,362.99,5343500.0],["2022-06-22",360.79,372.55,358.22,365.33,3168200.0],["2022-06-23",371.71,378.18,367.47,376.64,2534300.0],["2022-06-24",380.64,388.06,378.22,387.72,3305300.0],["2022-06-27",388.8,389.39,379.38,381.07,2244600.0],["2022-06-28",381.0,382.98,364.45,365.63,2654500.0],["2022-06-29",367.94,370.37,362.64,368.5,2027900.0],["2022-06-30",362.9,370.42,357.56,366.06,2595500.0],["2022-07-01",364.18,369.53,359.07,368.48,2471600.0],["2022-07-05",363.5,378.52,359.82,376.49,3120500.0],["2022-07-06",378.54,385.39,374.09,382.83,2284600.0],["2022-07-07",382.5,392.07,382.38,390.89,2368500.0],["2022-07-08",384.35,391.86,383.84,389.44,1611200.0],["2022-07-11",386.57,388.05,380.46,384.16,1832200.0],["2022-07-12",383.9,391.52,372.91,375.54,2639600.0],["2022-07-13",368.2,374.41,364.7,371.94,1994000.0],["2022-07-14",368.83,374.19,361.46,372.96,2098400.0],["2022-07-15",377.79,384.47,376.86,379.86,2488300.0],["2022-07-18",383.83,385.57,374.01,375.23,1866400.0],["2022-07-19",382.89,388.32,378.0,387.83,1977600.0],["2022-07-20",392.19,403.13,390.07,401.49,2746800.0],["2022-07-21",404.12,409.65,399.24,408.91,2009900.0],["2022-07-22",410.03,414.62,398.63,401.9,2413200.0],["2022-07-25",400.11,400.77,388.57,391.96,2340500.0],["2022-07-26",393.58,393.58,378.16,379.26,2368500.0],["2022-07-27",385.08,394.91,383.41,392.78,2678000.0],["2022-07-28",392.76,406.15,390.06,403.5,2421700.0],["2022-07-29",404.69,411.38,400.89,410.12,2669800.0],["2022-08-01",406.51,417.16,405.07,411.09,1910000.0],["2022-08-02",405.34,412.42,402.25,409.96,2165500.0],["2022-08-03",412.81,426.04,412.02,424.54,2403500.0],["2022-08-04",425.45,431.15,419.63,430.59,2745600.0],["2022-08-05",423.0,434.54,421.0,433.43,2481400.0],["2022-08-08",435.0,440.3,432.48,434.34,2202000.0],["2022-08-09",434.34,434.59,424.62,426.57,1977300.0],["2022-08-10",441.42,443.22,436.2,438.4,2634400.0],["2022-08-11",445.26,445.61,434.4,434.89,1756600.0],["2022-08-12",439.61,446.0,436.58,445.67,2150400.0],["2022-08-15",445.07,451.15,442.14,451.02,2503400.0],["2022-08-16",446.12,450.09,440.1,447.56,2139500.0],["2022-08-17",440.87,442.99,436.11,437.82,1894400.0],["2022-08-18",438.61,441.39,437.01,439.03,1402300.0],["2022-08-19",431.58,432.5,424.62,425.06,2007700.0],["2022-08-22",419.41,419.79,410.08,411.35,2074600.0],["2022-08-23",410.37,415.7,409.2,410.41,1392200.0],["2022-08-24",410.68,413.24,405.33,405.65,1883900.0],["2022-08-25",405.79,406.67,392.92,403.93,3062400.0],["2022-08-26",403.99,405.54,380.5,381.02,3600100.0],["2022-08-29",380.09,382.86,374.82,375.26,2410300.0],["2022-08-30",379.92,380.66,371.06,375.07,1835000.0],["2022-08-31",378.53,381.15,372.5,373.44,3193900.0],["2022-09-01",371.0,371.64,361.72,370.53,2574400.0],["2022-09-02",374.53,382.0,365.43,368.14,2450500.0],["2022-09-06",367.23,374.3,365.37,368.3,2564400.0],["2022-09-07",368.2,381.52,367.19,379.72,2385500.0],["2022-09-08",377.2,386.66,375.2,383.63,2276800.0],["2022-09-09",390.19,396.09,389.67,394.78,2998900.0],["2022-09-12",391.09,396.39,389.28,396.36,2854800.0],["2022-09-13",382.55,383.58,367.37,368.39,4175100.0],["2022-09-14",369.57,374.24,365.61,371.52,3004400.0],["2022-09-15",323.15,329.0,305.0,309.13,27840200.0],["2022-09-16",298.32,300.2,292.14,299.5,14948100.0],["2022-09-19",294.88,299.28,293.46,296.06,6593400.0],["2022-09-20",292.82,294.08,287.81,291.06,6548800.0],["2022-09-21",292.84,297.94,286.22,286.3,4913100.0],["2022-09-22",282.0,289.55,280.06,287.06,5657600.0],["2022-09-23",285.57,288.55,280.7,284.56,4739300.0],["2022-09-26",286.03,288.9,276.75,276.96,6746200.0],["2022-09-27",281.7,284.5,274.73,277.57,6390900.0],["2022-09-28",280.38,282.74,275.37,281.4,4985100.0],["2022-09-29",277.8,279.59,275.01,278.25,5155300.0],["2022-09-30",279.69,284.29,274.85,275.2,4578800.0],["2022-10-03",278.27,286.9,277.0,285.24,3738100.0],["2022-10-04",290.95,296.79,290.18,294.97,4509200.0],["2022-10-05",291.41,298.81,289.18,297.38,3469600.0],["2022-10-06",297.15,305.5,297.1,298.41,4884000.0],["2022-10-07",291.36,293.71,286.83,288.77,3495900.0],["2022-10-10",289.75,290.28,283.05,285.72,2906300.0],["2022-10-11",285.69,288.28,281.44,284.83,3209800.0],["2022-10-12",284.69,289.79,283.09,286.15,3044100.0],["2022-10-13",279.71,298.17,276.6,294.74,4737200.0],["2022-10-14",295.12,297.59,287.45,287.94,3563300.0],["2022-10-17",297.45,297.96,291.4,293.5,4600600.0],["2022-10-18",302.68,303.49,286.81,292.98,5472000.0],["2022-10-19",295.4,303.71,292.7,299.83,5529100.0],["2022-10-20",301.03,309.19,299.34,302.38,3621600.0],["2022-10-21",300.99,307.43,298.23,306.37,3659300.0],["2022-10-24",308.43,317.33,306.2,316.22,4817400.0],["2022-10-25",319.12,324.23,316.74,323.79,3814600.0],["2022-10-26",318.16,330.58,316.54,320.48,4207700.0],["2022-10-27",322.96,323.85,316.87,318.65,2870200.0],["2022-10-28",318.67,327.05,318.67,325.68,3008400.0],["2022-10-31",323.49,325.58,317.42,318.5,3253200.0],["2022-11-01",321.01,322.84,312.79,316.02,2467700.0],["2022-11-02",318.84,318.84,301.09,301.22,3480000.0],["2022-11-03",297.07,299.61,285.37,285.93,4897100.0],["2022-11-04",290.38,291.01,278.23,285.75,5738300.0],["2022-11-07",288.97,300.36,287.57,299.54,3980700.0],["2022-11-08",301.15,309.9,297.77,302.17,4230600.0],["2022-11-09",299.65,303.29,297.35,298.87,2778200.0],["2022-11-10",318.55,330.37,317.87,329.95,5502900.0],["2022-11-11",330.34,342.31,329.49,341.15,4110100.0],["2022-11-14",338.07,345.11,334.43,340.37,3464500.0],["2022-11-15",348.41,350.97,342.56,345.96,2948600.0],["2022-11-16",345.0,345.02,336.72,338.41,2123200.0],["2022-11-17",331.74,339.87,329.35,337.83,2740400.0],["2022-11-18",344.3,344.7,329.14,330.86,3421700.0],["2022-11-21",329.53,330.25,320.6,321.49,3219900.0],["2022-11-22",322.49,331.54,320.2,330.88,2573800.0],["2022-11-23",329.93,338.5,327.59,335.78,2240800.0],["2022-11-25",332.89,335.51,332.01,334.3,1197800.0],["2022-11-28",335.83,338.19,328.07,328.97,2314800.0],["2022-11-29",326.69,329.7,323.67,326.78,2392600.0],["2022-11-30",327.12,345.03,326.38,344.93,4979800.0],["2022-12-01",348.03,350.67,341.5,344.11,3365200.0],["2022-12-02",337.2,343.53,334.22,341.53,2741800.0],["2022-12-05",337.8,340.51,330.83,334.09,2542300.0],["2022-12-06",334.09,334.22,327.4,331.15,2182200.0],["2022-12-07",327.53,331.0,325.49,326.68,2055900.0],["2022-12-08",325.71,336.2,324.35,332.58,2065800.0],["2022-12-09",331.5,334.69,328.5,330.64,1969200.0],["2022-12-12",334.76,338.27,332.65,338.17,2914700.0],["2022-12-13",353.63,355.67,338.79,342.46,3428000.0],["2022-12-14",343.89,345.95,335.0,339.92,3236500.0],["2022-12-15",332.76,334.5,324.59,328.71,5498700.0],["2022-12-16",345.0,354.47,337.24,338.54,11940700.0],["2022-12-19",338.0,340.74,326.3,328.76,4086300.0],["2022-12-20",327.0,342.5,325.52,338.22,3873600.0],["2022-12-21",340.29,345.29,336.44,341.38,2583000.0],["2022-12-22",336.01,339.88,330.94,336.52,2319300.0],["2022-12-23",335.0,338.92,333.29,338.45,1629800.0],["2022-12-27",338.0,338.16,332.46,335.09,1464300.0],["2022-12-28",335.06,338.5,327.19,328.33,1672100.0],["2022-12-29",330.75,339.5,329.76,337.58,1793100.0],["2022-12-30",333.0,336.64,331.64,336.53,1740900.0],["2023-01-03",340.16,345.82,331.92,336.92,2229100.0],["2023-01-04",342.89,345.63,336.73,341.41,2186800.0],["2023-01-05",337.53,337.55,328.16,328.44,2081600.0],["2023-01-06",332.28,334.88,322.44,332.75,2216600.0],["2023-01-09",338.9,349.46,338.42,341.98,3133800.0],["2023-01-10",337.65,344.63,336.8,338.7,1670200.0],["2023-01-11",337.39,343.19,333.47,342.93,2344400.0],["2023-01-12",344.17,346.44,337.37,344.54,2121800.0],["2023-01-13",340.25,344.65,335.5,344.38,2581900.0],["2023-01-17",344.38,350.79,341.97,344.38,2512700.0],["2023-01-18",345.01,349.24,338.4,341.31,2079800.0],["2023-01-19",340.56,346.73,340.01,342.53,2467000.0],["2023-01-20",343.27,357.42,342.76,356.38,3149400.0],["2023-01-23",358.28,365.87,356.85,364.98,3187100.0],["2023-01-24",364.1,364.45,358.0,361.32,2466400.0],["2023-01-25",355.67,359.73,350.57,358.17,2239100.0],["2023-01-26",362.76,367.43,360.72,365.82,2350500.0],["2023-01-27",363.49,373.42,362.85,370.71,2615600.0],["2023-01-30",365.9,368.7,362.83,363.42,2663600.0],["2023-01-31",364.71,370.7,364.01,370.34,2572400.0],["2023-02-01",370.01,386.72,366.8,383.92,3362000.0],["2023-02-02",393.28,402.49,388.88,392.23,4020000.0],["2023-02-03",384.29,386.72,377.92,379.33,2695400.0],["2023-02-06",376.21,379.29,373.39,375.23,2369600.0],["2023-02-07",373.43,384.94,372.76,383.82,2476200.0],["2023-02-08",382.49,387.28,375.7,378.36,2668100.0],["2023-02-09",384.97,386.51,374.02,375.81,2265200.0],["2023-02-10",371.63,374.52,367.08,370.99,1846300.0],["2023-02-13",373.41,376.31,371.03,375.0,1877300.0],["2023-02-14",375.0,380.56,369.96,377.9,2479700.0],["2023-02-15",375.6,381.67,374.84,375.94,2088200.0],["2023-02-16",366.04,373.49,363.55,365.16,2917000.0],["2023-02-17",359.31,359.61,352.12,356.85,2985700.0],["2023-02-21",350.78,353.25,345.69,346.7,3002700.0],["2023-02-22",346.69,353.17,344.45,348.72,2599300.0],["2023-02-23",350.44,353.8,343.93,347.02,3154500.0],["2023-02-24",328.12,329.76,318.6,320.54,8444500.0],["2023-02-27",322.02,325.1,320.7,322.32,3500600.0],["2023-02-28",323.37,325.73,320.97,323.95,2714200.0],["2023-03-01",323.8,325.26,321.0,323.38,2377700.0],["2023-03-02",323.38,334.46,321.56,333.5,3845800.0],["2023-03-03",334.69,344.76,334.48,344.04,3725500.0],["2023-03-06",344.33,351.78,344.28,347.02,3060300.0],["2023-03-07",347.86,352.17,344.06,344.8,2252800.0],["2023-03-08",346.74,348.69,343.47,345.84,2518900.0],["2023-03-09",344.72,350.13,336.99,338.37,3798300.0],["2023-03-10",338.34,338.52,328.45,329.3,4148200.0],["2023-03-13",329.42,333.0,323.29,324.27,4203500.0],["2023-03-14",332.21,335.17,328.7,333.33,3850900.0],["2023-03-15",330.0,334.28,328.17,333.61,4627100.0],["2023-03-16",344.57,355.49,340.53,353.29,6946600.0],["2023-03-17",354.78,360.63,350.84,358.14,6725400.0],["2023-03-20",357.61,364.94,355.35,362.88,3946800.0],["2023-03-21",364.63,376.4,362.92,374.22,4479200.0],["2023-03-22",375.0,377.33,361.52,361.71,3878400.0],["2023-03-23",368.99,375.25,365.49,369.0,3138600.0],["2023-03-24",370.23,375.23,367.72,374.96,2993400.0],["2023-03-27",376.51,380.35,369.68,373.15,2832200.0],["2023-03-28",373.42,374.0,367.82,373.4,1780800.0],["2023-03-29",376.68,380.12,375.56,379.16,2497600.0],["2023-03-30",381.65,382.58,378.08,381.9,2139000.0],["2023-03-31",382.29,385.73,380.26,385.37,3063400.0],["2023-04-03",380.88,383.73,378.15,380.08,2712600.0],["2023-04-04",382.24,385.7,381.05,385.15,2569800.0],["2023-04-05",384.09,386.0,377.26,382.02,2277200.0],["2023-04-06",379.31,382.46,375.99,380.6,1835900.0],["2023-04-10",375.48,376.67,372.26,376.25,1689700.0],["2023-04-11",374.01,375.9,368.35,371.11,2161100.0],["2023-04-12",376.42,378.23,368.75,369.89,1978200.0],["2023-04-13",373.2,379.02,372.73,378.8,2434800.0],["2023-04-14",376.37,380.57,375.14,379.38,1525500.0],["2023-04-17",379.61,380.76,374.62,377.92,1614300.0],["2023-04-18",380.9,380.9,374.49,377.55,1586700.0],["2023-04-19",377.9,382.84,375.6,380.11,1775200.0],["2023-04-20",376.04,383.0,375.67,380.26,1947900.0],["2023-04-21",379.97,380.44,375.44,377.67,1841600.0],["2023-04-24",376.59,378.95,373.57,377.34,1531100.0],["2023-04-25",373.63,375.23,368.88,369.59,2413100.0],["2023-04-26",368.6,369.45,357.25,363.06,2803200.0],["2023-04-27",365.94,373.82,363.5,371.42,2338800.0],["2023-04-28",371.42,377.69,368.56,377.56,2061700.0],["2023-05-01",376.51,378.72,373.71,374.15,1868000.0],["2023-05-02",374.36,375.85,367.84,368.66,2287600.0],["2023-05-03",363.49,365.96,344.24,345.25,6700800.0],["2023-05-04",347.97,348.0,332.84,335.83,6614900.0],["2023-05-05",338.98,349.55,338.03,348.4,4260900.0],["2023-05-08",348.0,350.48,340.76,344.06,3135900.0],["2023-05-09",342.5,345.0,341.23,342.65,1879400.0],["2023-05-10",348.25,352.0,341.83,344.02,3386300.0],["2023-05-11",341.88,344.66,339.37,341.58,2183400.0],["2023-05-12",340.51,340.79,331.89,335.45,4278700.0],["2023-05-15",337.35,345.89,333.01,345.67,3330500.0],["2023-05-16",344.2,347.07,341.17,345.11,2558300.0],["2023-05-17",345.36,358.69,345.12,356.63,3560600.0],["2023-05-18",357.0,361.48,356.45,360.43,2896400.0],["2023-05-19",363.0,372.08,361.36,371.25,3856900.0],["2023-05-22",371.25,374.4,369.66,372.05,2627100.0],["2023-05-23",371.81,376.49,369.92,370.42,2967700.0],["2023-05-24",368.41,369.06,361.72,365.76,2666600.0],["2023-05-25",375.49,397.65,374.09,392.06,7030000.0],["2023-05-26",396.72,416.36,396.57,415.39,7833600.0],["2023-05-30",429.94,432.99,416.08,417.21,5332300.0],["2023-05-31",413.9,421.36,410.7,417.79,5158500.0],["2023-06-01",412.29,430.6,412.29,426.75,4443100.0],["2023-06-02",432.0,438.53,430.36,436.37,4334800.0],["2023-06-05",433.01,440.38,426.96,434.18,3447400.0],["2023-06-06",432.55,437.12,431.24,432.89,2342000.0],["2023-06-07",434.56,436.81,417.74,418.32,4773000.0],["2023-06-08",424.15,440.63,423.58,439.03,6062800.0],["2023-06-09",456.91,466.59,453.09,454.0,7928300.0],["2023-06-12",463.71,478.04,459.42,474.63,6913700.0],["2023-06-13",489.71,491.51,470.36,478.99,7412500.0],["2023-06-14",476.15,483.85,473.2,479.53,5150100.0],["2023-06-15",475.47,495.2,474.25,490.91,9682200.0],["2023-06-16",518.23,518.74,494.62,495.18,13343800.0],["2023-06-20",485.63,492.69,480.0,485.86,5331200.0],["2023-06-21",492.0,495.55,475.31,477.48,5258700.0],["2023-06-22",474.12,481.0,473.02,477.58,3601400.0],["2023-06-23",472.95,487.33,472.32,484.72,4481500.0],["2023-06-26",483.01,487.16,479.05,479.51,3169500.0],["2023-06-27",480.0,490.8,479.95,489.27,2691700.0],["2023-06-28",482.0,489.75,480.39,482.43,3229200.0],["2023-06-29",484.47,485.83,479.6,483.77,1905400.0],["2023-06-30",482.74,492.81,482.72,488.99,3096600.0],["2023-07-03",486.39,486.61,479.84,485.21,1491000.0],["2023-07-05",480.99,489.41,479.73,487.26,2190000.0],["2023-07-06",479.99,482.5,475.0,481.29,2100900.0],["2023-07-07",481.98,490.42,479.86,485.27,2325000.0],["2023-07-10",485.27,499.2,485.11,496.35,3352600.0],["2023-07-11",497.28,506.03,491.76,504.74,2842600.0],["2023-07-12",509.41,510.79,500.01,507.36,3027400.0],["2023-07-13",509.62,519.41,509.5,517.28,3049400.0],["2023-07-14",517.34,523.79,512.67,514.83,2303700.0],["2023-07-17",513.0,522.69,512.38,522.0,2645600.0],["2023-07-18",519.64,535.13,517.38,532.23,4093100.0],["2023-07-19",534.48,539.0,526.06,527.17,3383200.0],["2023-07-20",522.03,528.31,514.09,516.88,3264500.0],["2023-07-21",521.75,529.69,519.28,520.23,8099500.0],["2023-07-24",520.0,524.84,514.86,523.86,2260500.0],["2023-07-25",519.42,526.88,517.92,525.34,2472100.0],["2023-07-26",520.49,521.1,510.44,514.55,2918700.0],["2023-07-27",523.16,527.9,511.24,513.97,2477200.0],["2023-07-28",515.43,530.32,514.63,528.87,2810000.0],["2023-07-31",541.87,552.94,541.87,546.17,4059800.0],["2023-08-01",545.78,552.02,541.67,549.1,2274000.0],["2023-08-02",539.32,539.99,526.5,530.3,2971000.0],["2023-08-03",523.0,530.91,522.22,523.76,2183700.0],["2023-08-04",526.74,535.63,522.12,526.88,2462900.0],["2023-08-07",530.0,532.58,523.52,529.73,1777600.0],["2023-08-08",523.99,524.58,515.25,520.6,2626100.0],["2023-08-09",520.55,520.97,509.53,513.78,1843800.0],["2023-08-10",521.03,523.22,512.98,515.83,1901700.0],["2023-08-11",510.83,514.9,506.37,508.45,1930600.0],["2023-08-14",506.78,522.55,505.03,522.25,2052500.0],["2023-08-15",518.35,522.04,516.06,518.7,1824300.0],["2023-08-16",517.81,523.15,514.17,514.49,1541300.0],["2023-08-17",525.0,525.49,510.56,511.67,2455800.0],["2023-08-18",504.65,510.05,503.9,508.13,2140100.0],["2023-08-21",510.29,522.98,510.29,520.47,2428300.0],["2023-08-22",529.72,530.0,518.35,519.48,1495500.0],["2023-08-23",522.73,535.25,519.24,530.71,2336900.0],["2023-08-24",539.0,539.67,511.05,512.43,2950200.0],["2023-08-25",514.92,528.43,514.47,525.06,2308300.0],["2023-08-28",525.7,533.51,523.98,529.92,1684100.0],["2023-08-29",527.7,541.97,526.15,540.57,2167000.0],["2023-08-30",540.1,546.0,536.09,545.36,1930300.0],["2023-08-31",547.0,562.1,546.76,559.34,3919300.0],["2023-09-01",564.8,569.98,558.52,563.21,2234100.0],["2023-09-05",557.88,567.59,555.42,564.88,2349700.0],["2023-09-06",560.45,564.06,555.85,561.94,2299900.0],["2023-09-07",554.0,561.83,551.08,560.46,2089400.0],["2023-09-08",568.9,570.24,558.03,560.36,2262000.0],["2023-09-11",562.0,565.43,556.7,564.5,2083300.0],["2023-09-12",555.63,559.09,540.37,542.21,3961300.0],["2023-09-13",557.02,559.85,546.43,553.56,3465200.0],["2023-09-14",551.09,555.19,544.34,552.16,4786900.0],["2023-09-15",532.11,537.69,523.62,528.89,9774500.0],["2023-09-18",524.23,533.98,522.18,532.42,2650700.0],["2023-09-19",531.35,542.4,529.47,541.69,2385800.0],["2023-09-20",541.69,548.85,535.73,535.78,2626000.0],["2023-09-21",519.48,526.29,513.4,513.88,3844600.0],["2023-09-22",513.09,518.15,508.83,512.9,2702100.0],["2023-09-25",511.45,514.25,507.22,511.6,2219500.0],["2023-09-26",510.14,510.14,502.01,506.3,2375400.0],["2023-09-27",507.51,509.25,498.7,502.6,3311100.0],["2023-09-28",500.0,508.68,499.25,504.67,2720000.0],["2023-09-29",505.44,518.58,505.44,509.9,2796300.0],["2023-10-02",508.24,522.41,508.24,521.13,2411500.0],["2023-10-03",517.52,520.49,504.55,507.03,2004100.0],["2023-10-04",511.93,519.76,510.0,518.42,2027200.0],["2023-10-05",519.84,522.61,509.24,516.44,1818800.0],["2023-10-06",513.22,531.31,509.52,526.68,2526300.0],["2023-10-09",522.0,530.0,518.75,529.29,1713500.0],["2023-10-10",530.91,537.0,530.4,532.72,2090900.0],["2023-10-11",538.59,551.34,536.11,549.91,3307500.0],["2023-10-12",553.7,574.4,552.23,559.63,4624000.0],["2023-10-13",560.0,562.89,546.99,548.76,2832600.0],["2023-10-16",553.18,555.57,545.69,550.74,2179700.0],["2023-10-17",545.41,560.8,543.34,560.09,2355300.0],["2023-10-18",554.48,568.18,554.24,557.87,2614500.0],["2023-10-19",560.0,567.1,553.47,555.74,2809300.0],["2023-10-20",555.74,555.98,535.95,540.96,2729200.0],["2023-10-23",535.81,548.03,531.0,540.41,2172600.0],["2023-10-24",544.64,546.0,532.12,539.56,2358100.0],["2023-10-25",533.56,534.46,517.63,521.14,2526000.0],["2023-10-26",530.0,530.99,511.68,514.28,2876700.0],["2023-10-27",517.5,519.86,506.92,508.12,2985600.0],["2023-10-30",516.11,530.75,512.24,526.94,2806900.0],["2023-10-31",530.64,532.64,522.81,532.06,2052300.0],["2023-11-01",535.0,545.27,534.0,544.5,2644500.0],["2023-11-02",550.44,559.36,550.0,558.71,2634800.0],["2023-11-03",560.0,567.03,557.66,563.66,2066300.0],["2023-11-06",566.0,567.88,558.17,565.45,2593400.0],["2023-11-07",568.81,589.0,568.81,585.2,3993600.0],["2023-11-08",589.0,595.67,581.07,585.31,3079200.0],["2023-11-09",587.51,590.04,576.34,577.74,2336600.0],["2023-11-10",580.49,598.14,576.01,597.22,3062700.0],["2023-11-13",589.98,594.26,583.36,590.34,2505100.0],["2023-11-14",601.56,613.71,599.04,604.33,2884900.0],["2023-11-15",605.0,605.73,591.79,595.31,3088900.0],["2023-11-16",595.45,605.27,592.14,602.06,2040400.0],["2023-11-17",602.07,605.05,597.02,602.66,1968500.0],["2023-11-20",605.31,614.2,604.5,612.7,2393900.0],["2023-11-21",610.63,615.57,607.03,610.99,1906200.0],["2023-11-22",616.63,624.38,614.01,619.72,2064400.0],["2023-11-24",616.26,619.44,613.6,619.43,942700.0],["2023-11-27",618.8,625.83,614.57,619.27,1854400.0],["2023-11-28",613.98,625.6,612.26,623.32,2302900.0],["2023-11-29",625.94,628.6,616.77,617.39,2595600.0],["2023-11-30",620.0,621.48,605.07,611.01,3960300.0],["2023-12-01",609.24,615.2,603.18,612.47,2490500.0],["2023-12-04",604.91,608.29,596.21,604.56,2541500.0],["2023-12-05",596.77,602.74,591.17,602.22,2577700.0],["2023-12-06",608.06,608.53,594.49,595.7,2080400.0],["2023-12-07",598.92,609.23,596.47,608.78,2605200.0],["2023-12-08",605.0,610.23,601.3,610.01,2499700.0],["2023-12-11",616.88,627.82,614.34,625.2,3270600.0],["2023-12-12",625.86,633.89,623.0,633.66,2968900.0],["2023-12-13",630.41,632.45,618.03,624.26,6188500.0],["2023-12-14",593.0,593.16,578.3,584.64,11315300.0],["2023-12-15",580.6,591.66,578.2,584.68,8666500.0],["2023-12-18",591.52,603.13,586.62,599.13,5452000.0],["2023-12-19",600.0,612.71,598.08,604.64,4150700.0],["2023-12-20",600.71,610.68,595.07,596.06,2587300.0],["2023-12-21",603.0,607.4,594.82,600.14,3192800.0],["2023-12-22",600.8,601.86,596.0,598.75,1660600.0],["2023-12-26",598.92,601.69,596.5,598.26,1595100.0],["2023-12-27",598.6,599.79,593.71,596.08,1394900.0],["2023-12-28",597.44,599.04,593.63,595.52,1702600.0],["2023-12-29",596.09,600.75,592.94,596.6,1893900.0],["2024-01-02",589.51,590.44,576.76,580.07,2840200.0],["2024-01-03",574.58,577.3,570.19,571.79,2478000.0],["2024-01-04",570.99,572.91,566.66,567.05,2092100.0],["2024-01-05",563.5,569.52,563.34,564.6,1923200.0],["2024-01-08",567.87,581.51,567.87,580.55,2830000.0],["2024-01-09",578.33,588.2,577.28,586.2,1926900.0],["2024-01-10",585.43,593.65,585.43,591.03,2135700.0],["2024-01-11",592.0,597.84,584.52,597.49,2331800.0],["2024-01-12",598.39,599.38,593.02,596.54,1477000.0],["2024-01-16",592.83,597.76,588.34,597.68,2126100.0],["2024-01-17",591.99,596.75,582.44,596.1,2588300.0],["2024-01-18",586.9,596.89,584.21,593.7,2793600.0],["2024-01-19",593.81,612.07,589.13,611.55,3760100.0],["2024-01-22",615.0,620.96,603.15,603.59,4488000.0],["2024-01-23",602.21,604.32,591.34,597.18,2723500.0],["2024-01-24",601.71,616.95,597.46,606.48,2999000.0],["2024-01-25",615.42,627.06,612.24,622.58,3806200.0],["2024-01-26",620.7,622.5,613.0,613.93,2137800.0],["2024-01-29",615.71,636.25,615.71,630.23,3212200.0],["2024-01-30",630.0,630.47,620.89,627.96,2007400.0],["2024-01-31",620.0,625.93,612.17,617.78,2666800.0],["2024-02-01",619.0,628.8,618.78,627.91,1687600.0],["2024-02-02",624.79,638.25,617.01,634.76,2542800.0],["2024-02-05",633.03,634.59,624.54,630.5,2131200.0],["2024-02-06",625.58,626.46,604.67,607.14,3436200.0],["2024-02-07",613.25,620.42,610.15,615.85,2313800.0],["2024-02-08",615.85,621.34,612.51,615.86,1815700.0],["2024-02-09",616.0,628.07,615.8,627.21,2091400.0],["2024-02-12",626.0,626.35,611.58,611.84,2317200.0],["2024-02-13",596.7,608.39,590.0,601.89,2985200.0],["2024-02-14",605.85,610.33,602.5,604.66,1615100.0],["2024-02-15",606.0,607.32,589.77,590.44,3677400.0],["2024-02-16",589.9,590.14,546.37,546.66,10328400.0],["2024-02-20",531.5,545.88,528.01,541.91,6567600.0],["2024-02-21",539.76,542.57,529.37,538.52,4486600.0],["2024-02-22",553.94,555.55,534.56,537.57,5023400.0],["2024-02-23",543.49,557.18,541.48,553.44,4546500.0],["2024-02-26",556.56,570.6,556.56,560.48,4251200.0],["2024-02-27",565.91,565.91,548.54,552.49,3247600.0],["2024-02-28",552.0,557.2,549.76,551.82,2313200.0],["2024-02-29",554.89,561.94,553.23,560.28,3844400.0],["2024-03-01",561.11,572.89,560.67,570.93,2968100.0],["2024-03-04",572.85,576.25,564.1,567.94,2556400.0],["2024-03-05",562.6,564.19,539.35,544.84,4286800.0],["2024-03-06",548.0,550.64,538.15,543.09,3209800.0],["2024-03-07",550.0,558.38,541.59,556.04,2660500.0],["2024-03-08",553.0,560.44,550.51,551.69,2833200.0],["2024-03-11",552.45,562.69,551.02,560.42,2857800.0],["2024-03-12",568.6,579.79,562.6,579.14,3469200.0],["2024-03-13",579.06,585.35,573.41,573.55,3466000.0],["2024-03-14",578.0,579.54,568.76,570.45,5908100.0],["2024-03-15",499.64,503.13,485.0,492.46,19580800.0],["2024-03-18",495.55,515.73,495.55,513.86,7052700.0],["2024-03-19",509.89,522.68,508.99,521.19,7081800.0],["2024-03-20",523.29,523.87,512.5,519.14,4239600.0],["2024-03-21",517.6,519.73,506.2,511.25,5206600.0],["2024-03-22",509.07,511.59,496.67,499.52,5413600.0],["2024-03-25",496.79,510.63,496.69,507.23,4277000.0],["2024-03-26",508.06,512.79,503.59,507.6,2813300.0],["2024-03-27",515.47,516.86,499.7,504.4,4228400.0],["2024-03-28",508.12,509.0,500.26,504.6,3897000.0],["2024-04-01",504.99,506.92,499.31,502.09,2056000.0],["2024-04-02",494.4,500.75,491.34,499.21,3083300.0],["2024-04-03",497.36,498.86,494.71,497.01,2604400.0],["2024-04-04",503.56,504.11,486.7,487.11,3403300.0],["2024-04-05",488.84,490.09,481.28,485.12,4972700.0],["2024-04-08",484.78,486.98,477.23,484.28,3439200.0],["2024-04-09",486.0,493.31,483.31,492.55,2547500.0],["2024-04-10",489.39,491.77,480.28,487.22,2487900.0],["2024-04-11",487.36,488.67,479.74,484.28,2978500.0],["2024-04-12",477.95,478.78,468.6,474.09,5621900.0],["2024-04-15",477.02,478.52,468.35,470.1,3353200.0],["2024-04-16",470.0,478.98,468.49,476.22,2660100.0],["2024-04-17",477.31,481.02,472.69,474.45,2034800.0],["2024-04-18",476.76,477.61,471.83,473.18,2389700.0],["2024-04-19",476.54,476.58,463.09,465.02,3282100.0],["2024-04-22",470.22,471.5,462.28,466.89,2604300.0],["2024-04-23",469.72,474.81,467.83,472.9,2205800.0],["2024-04-24",472.94,478.57,471.73,477.12,2338000.0],["2024-04-25",468.41,474.5,465.78,473.44,2250900.0],["2024-04-26",472.31,482.79,471.69,477.56,2460300.0],["2024-04-29",478.04,481.68,471.07,473.07,2954700.0],["2024-04-30",472.0,475.42,462.46,462.83,3222600.0],["2024-05-01",461.12,477.76,460.36,469.39,2490200.0],["2024-05-02",474.3,477.16,468.3,476.57,2516400.0],["2024-05-03",482.27,487.49,477.57,486.18,2833200.0],["2024-05-06",490.1,495.44,488.0,493.59,2104000.0],["2024-05-07",492.51,496.76,489.14,492.27,2518300.0],["2024-05-08",489.97,495.81,486.92,488.1,2165000.0],["2024-05-09",489.41,490.44,481.65,482.65,2301600.0],["2024-05-10",483.5,489.48,480.3,482.29,2741100.0],["2024-05-13",486.24,490.16,481.71,483.11,2458200.0],["2024-05-14",480.41,481.8,466.48,475.95,4287800.0],["2024-05-15",480.76,489.61,476.61,485.35,3491600.0],["2024-05-16",484.7,486.23,481.39,482.88,2562900.0],["2024-05-17",483.32,485.88,481.52,483.43,2260900.0],["2024-05-20",483.0,485.37,478.32,484.69,1881100.0],["2024-05-21",481.19,487.5,477.12,481.85,1915800.0],["2024-05-22",483.97,485.67,479.14,483.93,1875800.0],["2024-05-23",488.38,491.68,478.69,483.31,2219900.0],["2024-05-24",481.25,485.38,473.9,475.43,3085600.0],["2024-05-28",473.01,478.67,469.6,478.43,2575300.0],["2024-05-29",472.78,482.79,472.6,477.6,2214800.0],["2024-05-30",464.9,466.82,444.84,445.87,5604400.0],["2024-05-31",447.72,448.23,433.97,444.76,7487500.0],["2024-06-03",447.58,449.84,436.58,439.02,3967700.0],["2024-06-04",442.82,450.12,441.59,448.37,3183600.0],["2024-06-05",449.19,458.6,448.37,455.8,3295000.0],["2024-06-06",457.7,467.85,456.87,458.13,3235000.0],["2024-06-07",458.13,468.93,458.13,465.43,2684200.0],["2024-06-10",453.84,462.23,451.51,459.94,3209700.0],["2024-06-11",456.91,462.74,455.5,462.69,2723700.0],["2024-06-12",470.0,471.12,459.16,459.87,3647400.0],["2024-06-13",457.87,462.39,453.5,458.74,8558000.0],["2024-06-14",530.25,534.45,521.88,525.31,14846600.0],["2024-06-17",525.51,525.94,505.38,518.74,7163800.0],["2024-06-18",514.71,530.37,513.13,522.25,4225900.0],["2024-06-20",527.67,533.23,520.4,522.95,5752400.0],["2024-06-21",530.31,535.0,524.72,533.44,6568300.0],["2024-06-24",532.1,534.58,523.48,524.17,3067800.0],["2024-06-25",526.2,529.68,522.24,526.88,3128600.0],["2024-06-26",528.58,530.66,526.01,528.66,2931700.0],["2024-06-27",533.21,549.16,532.1,546.76,4734100.0],["2024-06-28",549.7,558.48,548.01,555.54,5084500.0],["2024-07-01",551.37,561.21,549.73,560.01,3070200.0],["2024-07-02",560.0,570.14,560.0,567.71,3054500.0],["2024-07-03",564.29,571.83,564.0,570.15,1664400.0],["2024-07-05",570.91,580.55,568.92,578.34,2808600.0],["2024-07-08",573.18,576.75,563.92,575.4,3007400.0],["2024-07-09",573.05,575.01,562.46,566.02,2167600.0],["2024-07-10",564.71,566.93,558.21,564.55,2368400.0],["2024-07-11",564.0,572.62,557.09,557.63,3189200.0],["2024-07-12",555.1,562.49,552.32,559.05,2014000.0],["2024-07-15",560.23,568.23,560.23,565.71,1887800.0],["2024-07-16",564.6,570.1,562.08,566.54,1539900.0],["2024-07-17",563.93,565.0,556.46,563.09,2316300.0],["2024-07-18",564.18,564.26,556.07,556.85,2184700.0],["2024-07-19",557.05,561.09,548.96,551.0,2601900.0],["2024-07-22",558.65,560.19,552.71,554.82,2391700.0],["2024-07-23",556.49,557.25,544.44,546.01,2363900.0],["2024-07-24",543.8,544.71,530.35,531.04,2630100.0],["2024-07-25",536.8,542.28,527.59,532.15,2136500.0],["2024-07-26",535.35,545.5,533.33,542.44,2090000.0],["2024-07-29",544.3,544.3,535.19,536.61,1590600.0],["2024-07-30",541.85,543.67,530.95,538.71,1566900.0],["2024-07-31",547.05,555.55,543.77,551.65,2776000.0],["2024-08-01",549.99,561.98,540.24,546.41,2075400.0],["2024-08-02",535.78,536.84,519.68,526.17,2729100.0],["2024-08-05",504.23,515.9,500.0,509.32,3432200.0],["2024-08-06",513.69,519.16,509.01,514.2,2076300.0],["2024-08-07",520.95,531.01,512.86,513.62,1663700.0],["2024-08-08",520.59,531.07,519.56,530.24,2155100.0],["2024-08-09",528.02,537.28,528.02,536.3,1272600.0],["2024-08-12",536.04,538.08,525.77,530.93,1450300.0],["2024-08-13",530.93,537.72,527.9,535.22,3063900.0],["2024-08-14",536.62,542.92,533.2,539.79,1915600.0],["2024-08-15",545.19,557.22,545.01,554.16,2182400.0],["2024-08-16",552.35,554.76,547.8,553.46,1541600.0],["2024-08-19",550.59,563.77,550.59,563.12,1423300.0],["2024-08-20",564.48,568.18,559.61,562.25,1219600.0],["2024-08-21",562.13,566.6,557.91,565.79,1401700.0],["2024-08-22",567.07,572.0,555.65,557.44,1627700.0],["2024-08-23",565.45,566.52,552.5,558.3,2023500.0],["2024-08-26",555.03,560.26,555.03,559.44,1387500.0],["2024-08-27",554.4,569.52,554.34,567.82,1404400.0],["2024-08-28",568.22,569.59,557.67,560.54,1289700.0],["2024-08-29",567.05,578.4,567.05,569.63,1955600.0],["2024-08-30",572.2,575.65,568.29,574.41,1983000.0],["2024-09-03",576.3,586.7,566.79,571.04,2757900.0],["2024-09-04",568.87,578.86,565.76,575.25,1615800.0],["2024-09-05",570.75,573.39,562.53,567.93,1573600.0],["2024-09-06",570.9,573.31,558.0,563.41,2096800.0],["2024-09-09",567.69,574.57,564.44,569.88,1997100.0],["2024-09-10",576.75,577.8,567.14,574.48,2030100.0],["2024-09-11",573.01,581.24,559.35,580.38,2681000.0],["2024-09-12",581.45,587.75,572.98,586.55,5506600.0],["2024-09-13",532.57,540.27,526.6,536.87,10423500.0],["2024-09-16",537.4,537.69,521.26,521.5,5248200.0],["2024-09-17",524.29,527.1,514.58,515.03,5164100.0],["2024-09-18",517.01,517.58,506.49,508.13,3997300.0],["2024-09-19",518.81,527.48,518.02,526.44,3582500.0],["2024-09-20",526.44,528.63,515.72,522.3,6100700.0],["2024-09-23",525.71,532.0,524.96,527.87,2107000.0],["2024-09-24",527.72,530.3,521.71,524.07,2842100.0],["2024-09-25",526.02,526.18,516.24,517.9,3211600.0],["2024-09-26",520.51,521.36,512.11,515.38,3282400.0],["2024-09-27",516.52,516.68,512.3,515.48,2718300.0],["2024-09-30",513.83,518.47,511.74,517.78,2587000.0],["2024-10-01",517.45,519.0,502.5,502.8,3730000.0],["2024-10-02",503.87,510.19,502.82,505.81,1981600.0],["2024-10-03",501.02,509.81,498.59,503.8,1921600.0],["2024-10-04",507.29,508.56,503.59,507.22,1949300.0],["2024-10-07",503.96,504.87,486.4,487.3,4870500.0],["2024-10-08",492.45,500.0,486.4,496.24,3551600.0],["2024-10-09",495.88,495.88,492.32,494.08,2869400.0],["2024-10-10",490.54,506.45,489.35,503.57,2775100.0],["2024-10-11",504.78,507.98,494.9,495.42,2992400.0],["2024-10-14",501.8,514.26,500.41,509.65,3411500.0],["2024-10-15",513.82,517.77,506.8,508.03,3605700.0],["2024-10-16",506.39,506.84,500.25,502.54,1859100.0],["2024-10-17",506.51,507.5,495.23,496.83,2769200.0],["2024-10-18",491.29,499.0,491.05,494.9,2011100.0],["2024-10-21",494.6,500.65,492.96,497.71,1679700.0],["2024-10-22",496.43,497.34,488.36,493.11,2388700.0],["2024-10-23",492.0,493.83,483.39,485.03,2021300.0],["2024-10-24",486.63,488.47,480.06,482.87,2100300.0],["2024-10-25",483.42,488.34,482.52,483.72,2426800.0],["2024-10-28",487.65,488.49,480.48,481.04,2302300.0],["2024-10-29",481.92,487.56,479.33,485.39,2089500.0],["2024-10-30",482.24,492.2,482.24,486.68,2728600.0],["2024-10-31",486.0,486.05,477.38,478.08,2978700.0],["2024-11-01",475.41,485.16,475.05,482.8,2851600.0],["2024-11-04",479.03,483.76,477.37,481.35,1954900.0],["2024-11-05",483.09,486.66,480.47,486.42,1588100.0],["2024-11-06",492.93,506.21,492.93,504.83,2969900.0],["2024-11-07",510.66,510.66,495.3,500.92,2640300.0],["2024-11-08",503.83,505.0,493.69,494.68,2856900.0],["2024-11-11",493.6,507.72,493.6,504.48,3536600.0],["2024-11-12",504.39,528.91,504.27,526.42,4125300.0],["2024-11-13",523.79,539.92,520.59,532.5,3470200.0],["2024-11-14",530.55,534.64,523.46,529.87,3098800.0],["2024-11-15",520.3,524.5,498.81,503.37,4612400.0],["2024-11-18",505.0,505.51,497.69,499.51,2259000.0],["2024-11-19",496.0,502.41,495.46,499.61,1961700.0],["2024-11-20",505.41,506.36,494.61,499.5,1874900.0],["2024-11-21",502.1,508.57,493.1,504.44,2002100.0],["2024-11-22",502.5,513.37,502.5,512.15,2287200.0],["2024-11-25",519.09,523.21,513.19,518.73,3320000.0],["2024-11-26",519.95,525.76,516.36,525.3,2415700.0],["2024-11-27",523.21,525.88,508.72,513.68,2324200.0],["2024-11-29",517.65,517.65,513.58,515.93,1450200.0],["2024-12-02",512.85,518.77,511.53,516.2,2006900.0],["2024-12-03",511.04,516.78,504.51,516.26,2119300.0],["2024-12-04",523.02,541.77,521.01,536.49,3307000.0],["2024-12-05",534.42,540.11,529.79,538.22,2629100.0],["2024-12-06",544.15,554.37,542.9,552.96,2964100.0],["2024-12-09",556.1,557.9,546.11,547.93,3588700.0],["2024-12-10",547.35,552.83,544.22,547.05,2762900.0],["2024-12-11",547.05,552.3,541.74,549.93,6690600.0],["2024-12-12",487.5,494.0,470.9,474.63,17344900.0],["2024-12-13",473.98,474.91,456.8,465.69,11395500.0],["2024-12-16",467.19,473.62,461.2,461.53,5807000.0],["2024-12-17",460.59,465.86,452.48,455.23,7514500.0],["2024-12-18",453.24,455.25,441.1,441.31,6511100.0],["2024-12-19",443.41,449.0,437.11,437.39,6479500.0],["2024-12-20",433.02,451.42,432.47,447.17,8220000.0],["2024-12-23",447.0,451.43,443.42,446.74,3781200.0],["2024-12-24",446.5,448.87,442.57,447.94,1685000.0],["2024-12-26",445.85,452.34,444.68,450.16,2131200.0],["2024-12-27",446.88,449.91,441.11,446.48,2947200.0],["2024-12-30",442.94,447.6,438.57,445.8,3473200.0],["2024-12-31",446.35,448.5,442.81,444.68,2285100.0],["2025-01-02",447.76,450.12,440.56,441.0,2504700.0],["2025-01-03",429.45,433.3,425.32,430.57,5617000.0],["2025-01-06",431.88,436.41,427.79,431.18,3994400.0],["2025-01-07",431.37,435.18,420.51,422.63,4181400.0],["2025-01-08",417.34,422.66,415.51,419.58,3508800.0],["2025-01-10",410.0,413.1,405.32,405.92,5564300.0],["2025-01-13",404.27,409.96,403.75,408.5,4558800.0],["2025-01-14",407.25,412.75,405.07,412.71,3577100.0],["2025-01-15",421.7,423.97,415.66,417.28,4345800.0],["2025-01-16",418.21,428.89,418.0,426.93,4185600.0],["2025-01-17",434.35,435.99,425.7,429.99,4012700.0],["2025-01-21",433.26,439.98,431.5,436.36,3833300.0],["2025-01-22",438.0,439.73,433.43,437.32,3391600.0],["2025-01-23",435.88,437.73,432.49,437.28,2716700.0],["2025-01-24",437.28,441.88,434.73,435.38,2631800.0],["2025-01-27",430.23,445.45,430.12,438.6,5086300.0],["2025-01-28",436.27,445.81,431.64,442.84,5376400.0],["2025-01-29",439.92,444.36,438.83,441.68,2997600.0],["2025-01-30",439.67,448.42,439.23,446.0,3290100.0],["2025-01-31",446.98,447.01,435.83,437.45,4684300.0],["2025-02-03",437.8,442.74,430.88,438.6,3348700.0],["2025-02-04",435.43,443.58,434.26,440.23,2647700.0],["2025-02-05",440.75,444.95,436.27,437.63,2937800.0],["2025-02-06",437.63,439.96,434.35,435.4,2568100.0],["2025-02-07",436.24,441.0,432.41,433.07,2693500.0],["2025-02-10",439.25,453.37,439.0,451.1,3946700.0],["2025-02-11",449.0,461.55,448.29,458.82,3257000.0],["2025-02-12",458.0,463.0,451.3,462.76,3308500.0],["2025-02-13",465.21,465.7,457.03,459.22,2794400.0],["2025-02-14",463.35,464.99,458.0,460.16,2623000.0],["2025-02-18",462.65,464.33,453.07,464.11,2973800.0],["2025-02-19",463.61,463.61,455.32,456.99,2965500.0],["2025-02-20",457.44,461.0,451.57,454.69,2337600.0],["2025-02-21",453.28,453.75,440.69,444.32,3376000.0],["2025-02-24",445.11,446.28,440.91,444.42,2807900.0],["2025-02-25",443.47,447.49,439.17,443.41,2612700.0],["2025-02-26",443.8,447.65,438.4,441.5,1947600.0],["2025-02-27",441.79,444.57,436.82,437.19,2340200.0],["2025-02-28",438.16,440.37,432.1,438.56,3936900.0],["2025-03-03",440.65,448.09,438.21,440.72,2607700.0],["2025-03-04",439.25,448.82,434.7,446.03,2942200.0],["2025-03-05",443.65,453.26,443.11,451.24,2406200.0],["2025-03-06",444.73,452.19,441.19,444.78,2732100.0],["2025-03-07",442.0,452.51,440.99,449.4,3039500.0],["2025-03-10",443.11,444.54,433.23,435.08,4001600.0],["2025-03-11",432.88,441.33,431.0,433.66,3145200.0],["2025-03-12",436.69,443.9,435.5,438.6,5515900.0],["2025-03-13",405.27,405.77,374.5,377.84,14386600.0],["2025-03-14",379.75,396.36,377.8,394.74,6134800.0],["2025-03-17",394.12,399.94,387.13,399.34,4258500.0],["2025-03-18",395.36,395.95,384.57,391.37,4297300.0],["2025-03-19",394.1,395.26,387.0,387.89,4349900.0],["2025-03-20",386.9,397.82,385.8,389.61,4009500.0],["2025-03-21",384.13,389.85,382.45,387.26,7607300.0],["2025-03-24",392.47,396.86,391.38,394.47,5223000.0],["2025-03-25",393.57,404.32,392.99,403.64,3648600.0],["2025-03-26",403.0,404.5,397.01,397.81,3425000.0],["2025-03-27",397.44,401.48,392.51,396.15,2729700.0],["2025-03-28",393.89,396.92,384.76,385.71,3830300.0],["2025-03-31",380.0,384.8,374.67,383.53,3960700.0],["2025-04-01",381.13,384.0,375.53,383.2,3847800.0],["2025-04-02",378.28,388.0,376.54,385.78,2859100.0],["2025-04-03",371.88,376.01,366.29,367.25,5324400.0],["2025-04-04",359.0,361.73,348.8,349.07,5867600.0],["2025-04-07",335.54,358.36,332.01,340.7,7690900.0],["2025-04-08",350.1,350.74,333.83,340.0,6650800.0],["2025-04-09",338.74,365.72,333.43,364.64,7186300.0],["2025-04-10",360.97,362.5,341.52,350.05,5695000.0],["2025-04-11",351.44,353.1,342.35,352.47,3941800.0],["2025-04-14",359.51,362.05,348.5,350.91,3286000.0],["2025-04-15",351.05,356.49,349.19,350.38,3030400.0],["2025-04-16",345.0,350.38,341.31,344.19,3687900.0],["2025-04-17",349.75,351.88,345.09,348.8,5229700.0],["2025-04-21",344.57,346.68,338.64,343.22,3691200.0],["2025-04-22",349.14,352.08,344.37,349.91,3250400.0],["2025-04-23",358.12,363.0,349.8,351.96,3168000.0],["2025-04-24",353.59,361.12,353.25,360.91,3085100.0],["2025-04-25",361.7,369.31,359.99,367.72,3499300.0],["2025-04-28",368.05,370.99,364.58,368.62,3163400.0],["2025-04-29",367.21,373.88,366.88,370.98,2198300.0],["2025-04-30",366.87,376.0,363.56,374.98,3305500.0],["2025-05-01",378.3,380.44,374.07,374.63,2848800.0],["2025-05-02",380.09,383.56,379.19,380.87,2340700.0],["2025-05-05",379.29,384.54,378.4,381.06,2095600.0],["2025-05-06",376.57,386.52,375.05,382.98,2970100.0],["2025-05-07",384.7,387.83,380.95,384.97,2153000.0],["2025-05-08",388.3,388.73,383.4,383.99,3383900.0],["2025-05-09",386.18,388.77,382.33,383.28,2031300.0],["2025-05-12",394.33,397.82,392.76,395.94,3157700.0],["2025-05-13",395.9,399.67,394.71,397.4,2664100.0],["2025-05-14",396.85,400.12,396.42,399.47,2409200.0],["2025-05-15",399.35,404.85,399.35,404.69,2763800.0],["2025-05-16",414.62,421.77,412.06,417.13,5391500.0],["2025-05-19",413.53,421.27,413.2,420.68,3008000.0],["2025-05-20",417.87,419.13,414.29,417.61,2453000.0],["2025-05-21",414.86,422.95,412.59,414.03,2495800.0],["2025-05-22",412.51,417.9,412.51,414.33,1889500.0],["2025-05-23",409.11,411.45,407.15,407.69,2087700.0],["2025-05-27",412.76,414.95,411.6,413.1,2680400.0],["2025-05-28",413.81,416.37,411.42,412.23,2246500.0],["2025-05-29",414.0,415.42,410.47,413.36,1780400.0],["2025-05-30",414.14,417.86,411.53,415.09,4231300.0],["2025-06-02",408.88,410.0,396.73,403.4,4153700.0],["2025-06-03",403.46,412.64,402.48,412.49,2737500.0],["2025-06-04",411.54,415.94,410.08,413.91,1843400.0],["2025-06-05",415.0,421.48,413.98,415.2,2275500.0],["2025-06-06",417.54,419.65,415.28,416.92,2146900.0],["2025-06-09",417.3,419.0,415.15,416.26,3034200.0],["2025-06-10",416.61,419.82,414.42,416.06,2627400.0],["2025-06-11",415.2,416.04,410.42,412.84,3385400.0],["2025-06-12",411.43,416.39,410.77,413.68,6313300.0],["2025-06-13",392.5,399.85,383.75,391.68,10629700.0],["2025-06-16",392.99,405.0,391.11,401.73,6798300.0],["2025-06-17",397.28,399.67,381.8,382.68,6866300.0],["2025-06-18",383.99,385.27,377.54,378.04,4808900.0],["2025-06-20",380.48,382.29,373.76,376.92,8126900.0],["2025-06-23",377.59,380.21,374.24,380.12,3841800.0],["2025-06-24",384.96,385.0,378.51,382.34,4797100.0],["2025-06-25",383.6,388.05,382.0,387.55,3718800.0],["2025-06-26",387.2,389.99,382.87,384.95,3139700.0],["2025-06-27",385.44,390.31,384.41,385.83,5083800.0],["2025-06-30",387.3,390.98,384.63,386.88,4645500.0],["2025-07-01",385.1,392.58,381.52,392.1,4516400.0],["2025-07-02",384.64,386.88,372.73,378.47,6912200.0],["2025-07-03",378.0,383.2,377.8,379.31,2863700.0],["2025-07-07",378.9,382.22,375.52,376.93,3545100.0],["2025-07-08",378.5,386.6,377.18,382.24,3708200.0],["2025-07-09",383.5,384.75,370.91,373.38,4726600.0],["2025-07-10",371.99,373.5,365.51,371.43,4022500.0],["2025-07-11",368.0,371.15,362.7,363.35,3548700.0],["2025-07-14",363.19,367.68,360.18,366.99,2898700.0],["2025-07-15",367.0,368.32,363.88,364.18,2551000.0],["2025-07-16",364.59,365.55,358.71,361.77,3592900.0],["2025-07-17",360.6,366.96,359.28,366.45,3340500.0],["2025-07-18",367.07,367.79,364.0,365.79,2459200.0],["2025-07-21",366.49,368.28,363.13,367.68,2770400.0],["2025-07-22",368.0,374.5,368.0,372.87,2449000.0],["2025-07-23",373.49,373.99,369.26,372.46,1994600.0],["2025-07-24",371.9,376.0,370.61,371.69,2692100.0],["2025-07-25",372.31,372.41,369.51,370.74,2053200.0],["2025-07-28",371.03,372.59,368.72,369.47,2984200.0],["2025-07-29",370.45,376.16,369.71,370.7,4234200.0],["2025-07-30",370.68,370.72,363.48,364.0,3295200.0],["2025-07-31",362.26,362.5,354.27,357.69,4513100.0],["2025-08-01",355.95,356.29,347.46,347.8,4307900.0],["2025-08-04",351.16,351.21,338.04,338.85,6449300.0],["2025-08-05",339.31,342.74,337.35,338.74,3909000.0],["2025-08-06",341.65,345.66,339.19,345.62,3347200.0],["2025-08-07",344.04,347.38,332.65,338.27,4661800.0],["2025-08-08",338.68,341.57,336.37,341.05,3507800.0],["2025-08-11",334.53,343.4,332.47,333.65,4366200.0],["2025-08-12",333.52,338.76,330.04,338.43,3569400.0],["2025-08-13",339.54,351.76,337.55,351.07,4375100.0],["2025-08-14",349.5,351.56,346.1,348.58,3745600.0],["2025-08-15",348.33,357.29,348.0,354.85,3718700.0],["2025-08-18",355.68,358.39,353.0,357.24,2923000.0],["2025-08-19",359.22,364.24,358.12,361.03,2808000.0],["2025-08-20",361.68,363.0,353.2,353.43,3727900.0],["2025-08-21",349.91,353.82,347.0,353.43,2363200.0],["2025-08-22",355.8,362.65,354.0,362.09,3058600.0],["2025-08-25",362.56,364.65,361.4,363.21,2259500.0],["2025-08-26",363.03,363.23,353.7,354.91,4067400.0],["2025-08-27",355.98,360.37,355.16,356.35,2353800.0],["2025-08-28",357.63,358.26,349.11,353.96,3803100.0],["2025-08-29",354.0,357.25,352.46,356.7,2639300.0],["2025-09-02",350.24,352.71,341.28,345.63,4229400.0],["2025-09-03",345.72,348.51,343.36,348.5,3035300.0],["2025-09-04",342.24,344.41,331.5,344.31,4918300.0],["2025-09-05",345.81,354.67,345.1,348.97,4662600.0],["2025-09-08",348.86,358.82,343.59,358.66,5043300.0],["2025-09-09",362.75,362.75,353.03,354.06,4324900.0],["2025-09-10",356.29,359.19,348.12,350.16,4552500.0],["2025-09-11",354.69,355.25,347.16,350.55,11804200.0],["2025-09-12",361.1,366.5,341.61,349.36,14146600.0],["2025-09-15",350.5,358.0,345.05,347.1,6768600.0],["2025-09-16",350.16,356.94,348.32,352.73,6697000.0],["2025-09-17",353.18,365.0,353.18,362.07,6449900.0],["2025-09-18",366.86,370.86,365.85,367.46,4752400.0],["2025-09-19",368.94,370.31,362.54,365.9,7693000.0],["2025-09-22",364.16,365.38,359.36,364.08,4709600.0],["2025-09-23",364.18,368.73,361.3,361.78,3831100.0],["2025-09-24",355.6,355.6,347.8,353.27,6140000.0],["2025-09-25",351.91,357.0,351.5,354.16,3336700.0],["2025-09-26",353.71,360.72,352.78,360.37,3073000.0],["2025-09-29",362.04,363.17,358.8,359.42,4075900.0],["2025-09-30",360.54,362.0,349.9,352.75,5360700.0],["2025-10-01",347.16,349.83,340.05,343.72,6505700.0],["2025-10-02",343.76,351.73,342.42,351.48,3955400.0],["2025-10-03",352.0,352.59,346.31,346.74,3122100.0],["2025-10-06",346.93,357.34,342.04,350.14,5340200.0],["2025-10-07",352.59,353.33,344.24,348.31,3275500.0],["2025-10-08",350.0,354.05,347.52,348.77,3285000.0],["2025-10-09",349.77,350.6,344.3,347.47,2895500.0],["2025-10-10",347.91,348.72,336.94,337.51,4282400.0],["2025-10-13",339.25,340.28,335.61,339.32,3020100.0],["2025-10-14",335.22,338.82,332.72,335.94,3036900.0],["2025-10-15",335.42,335.6,329.21,330.63,3929900.0],["2025-10-16",333.86,336.65,327.5,329.23,4570900.0],["2025-10-17",327.75,335.1,327.7,333.26,4035000.0],["2025-10-20",334.64,344.2,334.25,343.4,3903200.0],["2025-10-21",343.59,358.37,343.32,357.55,4389700.0],["2025-10-22",355.48,360.19,352.87,354.09,3436000.0],["2025-10-23",352.51,354.35,348.71,354.12,2408100.0],["2025-10-24",357.21,358.1,353.29,353.52,2016900.0],["2025-10-27",355.57,358.56,352.41,357.8,2828200.0],["2025-10-28",360.0,363.7,357.8,359.91,3005600.0],["2025-10-29",355.52,355.52,337.05,337.86,6746500.0],["2025-10-30",338.2,344.7,333.1,339.24,4373200.0],["2025-10-31",338.7,341.26,336.8,340.31,3763400.0],["2025-11-03",340.31,342.46,332.88,337.47,3916600.0],["2025-11-04",335.02,340.55,332.81,335.35,3694300.0],["2025-11-05",332.61,336.84,331.24,335.53,2646700.0],["2025-11-06",333.0,333.2,324.55,327.35,3888700.0],["2025-11-07",325.83,331.01,323.03,326.95,4112600.0],["2025-11-10",328.0,329.96,325.0,328.85,3087000.0],["2025-11-11",329.5,334.0,329.13,333.22,2827200.0],["2025-11-12",333.61,338.4,333.18,337.05,2990200.0],["2025-11-13",335.01,340.0,332.8,333.6,3084600.0],["2025-11-14",332.91,333.75,328.59,331.11,2761400.0],["2025-11-17",331.11,332.38,324.43,325.07,3300000.0],["2025-11-18",323.78,326.64,320.8,324.47,3286400.0],["2025-11-19",323.18,323.36,315.18,318.11,3738400.0],["2025-11-20",318.87,323.18,312.09,312.4,3884800.0],["2025-11-21",313.57,327.75,311.59,324.19,4825400.0],["2025-11-24",325.0,325.77,318.34,318.73,5414400.0],["2025-11-25",317.77,321.52,315.57,319.55,3765000.0],["2025-11-26",319.2,321.67,316.1,317.52,3025000.0],["2025-11-28",317.8,322.31,317.52,320.13,1802200.0],["2025-12-01",316.39,326.14,316.11,322.85,3651300.0],["2025-12-02",321.62,325.96,318.08,322.81,3959500.0],["2025-12-03",321.98,326.99,320.63,326.78,3082200.0],["2025-12-04",328.57,330.89,324.12,328.73,3592300.0],["2025-12-05",330.6,348.59,329.71,346.26,7650400.0],["2025-12-08",347.45,348.48,338.06,339.12,4293600.0],["2025-12-09",341.4,347.78,338.48,344.32,4267700.0],["2025-12-10",342.13,347.92,340.57,343.13,6789900.0],["2025-12-11",341.65,357.0,333.79,350.43,10158700.0],["2025-12-12",351.54,362.71,349.09,356.43,5483900.0],["2025-12-15",352.6,355.0,343.88,351.15,5480100.0],["2025-12-16",350.0,355.86,345.43,347.89,4118200.0],["2025-12-17",347.89,357.8,347.8,354.66,4371600.0],["2025-12-18",355.87,358.34,351.36,355.81,3352700.0],["2025-12-19",355.53,357.55,351.59,355.86,8706300.0],["2025-12-22",355.59,359.57,354.7,357.53,2960800.0],["2025-12-23",357.47,359.67,350.58,352.42,3052500.0],["2025-12-24",352.21,354.75,351.11,352.98,1166500.0],["2025-12-26",352.5,356.23,352.28,353.8,1455100.0],["2025-12-29",353.37,356.68,351.16,353.16,2794000.0],["2025-12-30",352.03,355.27,350.01,352.51,2252600.0],["2025-12-31",351.01,352.88,349.69,349.99,2116200.0],["2026-01-02",350.68,351.12,331.64,333.3,5643500.0],["2026-01-05",330.11,334.47,327.44,331.56,5012100.0],["2026-01-06",330.0,336.4,329.5,335.99,3187400.0],["2026-01-07",336.24,342.78,334.62,338.1,3183100.0],["2026-01-08",337.38,343.95,334.68,339.04,3107700.0],["2026-01-09",335.88,335.88,328.0,333.95,3250100.0],["2026-01-12",327.77,330.67,323.5,327.65,3541400.0],["2026-01-13",322.49,323.0,307.91,309.93,7217300.0],["2026-01-14",308.57,309.73,302.47,304.44,5712600.0],["2026-01-15",304.97,305.82,301.4,304.09,4774300.0],["2026-01-16",304.56,304.88,295.42,296.12,8534400.0],["2026-01-20",294.32,295.0,288.33,290.37,6962000.0],["2026-01-21",290.77,294.51,288.33,294.23,5645300.0],["2026-01-22",296.0,301.82,295.2,299.73,4974500.0],["2026-01-23",301.46,303.84,299.2,301.07,4368700.0],["2026-01-26",301.4,306.3,301.4,304.72,4115300.0],["2026-01-27",303.81,304.22,292.93,297.42,4166300.0],["2026-01-28",299.66,303.85,297.69,299.58,3942800.0],["2026-01-29",291.68,293.64,284.6,291.65,7410800.0],["2026-01-30",291.6,295.34,290.51,293.25,5713000.0],["2026-02-02",297.01,299.38,290.93,293.38,4357000.0],["2026-02-03",282.74,284.34,271.02,271.93,8324900.0],["2026-02-04",267.23,282.9,264.04,279.71,8554200.0],["2026-02-05",277.49,281.95,268.43,269.39,6293600.0],["2026-02-06",271.68,275.0,265.31,268.38,5448400.0],["2026-02-09",267.05,269.2,262.95,266.9,6576300.0],["2026-02-10",266.69,270.79,263.98,264.67,5718600.0],["2026-02-11",263.08,264.2,255.71,257.16,8759900.0],["2026-02-12",258.36,262.67,251.1,262.5,8657000.0],["2026-02-13",262.17,265.29,257.5,263.97,6589700.0],["2026-02-17",265.24,269.13,255.84,260.45,5208300.0],["2026-02-18",260.45,263.5,257.14,263.17,5033200.0],["2026-02-19",263.38,265.55,257.41,259.21,3616200.0],["2026-02-20",255.0,262.08,254.36,258.61,6590800.0],["2026-02-23",254.14,254.5,244.8,246.68,7602400.0],["2026-02-24",245.57,258.25,244.28,255.17,5529100.0],["2026-02-25",253.33,257.99,250.7,257.81,5108600.0],["2026-02-26",261.59,263.67,256.6,259.04,6208100.0],["2026-02-27",254.02,262.75,253.06,262.41,5098200.0],["2026-03-02",257.6,264.22,257.06,260.88,3486900.0],["2026-03-03",260.05,272.83,260.05,270.99,6206600.0],["2026-03-04",271.51,276.67,270.34,273.12,4329200.0],["2026-03-05",275.4,285.36,275.4,281.74,5822300.0],["2026-03-06",280.28,283.85,276.05,283.62,4802300.0],["2026-03-09",281.32,285.2,277.9,282.44,4728400.0],["2026-03-10",281.82,282.4,268.37,275.13,4591600.0],["2026-03-11",277.93,280.38,269.25,273.71,4862400.0],["2026-03-12",273.35,276.28,269.2,269.78,10895000.0],["2026-03-13",249.0,256.7,247.16,249.32,17406400.0],["2026-03-16",248.25,256.37,244.55,251.86,11679200.0],["2026-03-17",252.99,258.91,252.14,254.2,6456200.0],["2026-03-18",252.46,254.49,245.18,246.0,7305600.0],["2026-03-19",246.96,250.4,244.27,245.99,4459800.0],["2026-03-20",242.8,249.09,241.0,248.15,10467300.0],["2026-03-23",248.95,251.02,246.22,247.64,4080500.0],["2026-03-24",245.91,246.2,237.38,238.87,6268300.0],["2026-03-25",241.2,243.58,233.79,237.25,5441600.0],["2026-03-26",234.92,243.95,234.28,240.88,4715300.0],["2026-03-27",239.79,239.79,233.16,234.84,4429400.0],["2026-03-30",236.78,243.28,236.73,241.13,4410200.0],["2026-03-31",241.67,244.03,239.51,243.08,4575900.0],["2026-04-01",241.96,243.48,235.0,241.37,3746700.0],["2026-04-02",242.46,245.01,237.72,242.92,3588800.0],["2026-04-06",242.84,246.7,240.23,244.36,2757700.0],["2026-04-07",244.17,244.77,238.72,240.14,3331000.0],["2026-04-08",244.3,247.44,237.99,239.31,4040100.0],["2026-04-09",235.6,236.3,227.7,229.94,6802400.0],["2026-04-10",229.9,231.04,224.13,225.35,5889200.0],["2026-04-13",227.14,240.19,226.5,240.11,6115800.0],["2026-04-14",241.99,244.01,233.0,235.72,6307500.0],["2026-04-15",241.17,245.93,239.2,244.66,4749600.0],["2026-04-16",253.05,254.51,245.78,248.16,5229500.0],["2026-04-17",254.08,254.08,243.5,244.45,6194200.0],["2026-04-20",249.49,251.63,245.34,248.63,5250000.0],["2026-04-21",247.0,254.75,245.1,247.18,5779700.0],["2026-04-22",254.8,258.75,251.9,255.94,7111000.0],["2026-04-23",244.88,246.54,233.52,238.98,9617000.0],["2026-04-24",239.77,245.66,238.42,245.44,6492900.0],["2026-04-27",240.77,245.88,239.11,239.31,5067700.0],["2026-04-28",242.13,245.26,241.16,243.2,4641700.0],["2026-04-29",240.97,243.62,238.67,243.57,2664500.0],["2026-04-30",240.1,246.68,236.28,246.1,5129100.0],["2026-05-01",252.0,253.56,244.1,250.71,5068500.0],["2026-05-04",249.99,255.88,247.34,253.96,5536900.0],["2026-05-05",254.0,256.62,248.49,255.62,3952500.0],["2026-05-06",252.02,254.4,248.28,250.17,4452100.0],["2026-05-07",254.77,259.44,252.88,256.51,4479900.0],["2026-05-08",252.9,253.37,246.1,253.04,3667500.0],["2026-05-11",250.53,255.41,244.69,246.15,3225800.0],["2026-05-12",247.0,247.58,240.4,240.83,3234000.0],["2026-05-13",238.54,239.08,232.84,236.07,3870200.0],["2026-05-14",236.24,238.24,231.74,237.01,4991700.0],["2026-05-15",241.76,248.57,240.26,247.6,6421200.0],["2026-05-18",247.31,256.19,245.24,255.64,5591800.0],["2026-05-19",263.33,265.09,251.81,254.99,5854400.0],["2026-05-20",250.28,253.69,246.21,253.37,4789600.0],["2026-05-21",246.45,247.95,242.11,244.1,4131000.0],["2026-05-22",245.89,249.77,242.71,244.76,3779300.0],["2026-05-26",242.57,243.57,238.57,240.49,3211800.0],["2026-05-27",237.76,244.24,237.28,238.24,3402000.0],["2026-05-28",239.57,244.76,236.66,241.44,3386500.0],["2026-05-29",245.23,260.63,244.66,259.21,10808900.0],["2026-06-01",270.0,275.44,262.3,274.03,8535300.0],["2026-06-02",267.98,272.03,260.05,262.11,5821800.0],["2026-06-03",259.39,260.0,252.34,256.24,4871300.0],["2026-06-04",263.02,265.94,258.33,258.42,5161900.0],["2026-06-05",259.28,262.53,249.05,251.44,4909200.0],["2026-06-08",249.06,250.74,244.25,244.99,4728000.0],["2026-06-09",242.98,245.25,233.33,237.88,6747400.0],["2026-06-10",233.02,238.51,231.74,233.38,5176900.0],["2026-06-11",229.92,232.5,218.09,218.8,17786900.0],["2026-06-12",202.4,205.65,196.9,204.02,25030700.0],["2026-06-15",206.88,211.99,205.72,206.36,9676900.0],["2026-06-16",205.38,210.8,203.84,207.32,7214600.0],["2026-06-17",204.02,206.5,195.02,196.28,10731500.0],["2026-06-18",193.6,196.78,190.12,195.16,15852500.0],["2026-06-22",193.39,199.25,191.2,194.9,8282600.0],["2026-06-23",197.96,200.55,195.35,197.43,6910500.0],["2026-06-24",195.89,202.41,195.1,196.57,6947400.0],["2026-06-25",193.0,199.3,191.8,193.41,6957500.0],["2026-06-26",195.48,203.48,195.29,202.73,9172100.0],["2026-06-29",206.67,209.54,204.34,206.43,7527300.0],["2026-06-30",204.1,205.6,201.31,205.02,6269500.0],["2026-07-01",209.43,213.66,207.06,210.98,5863800.0],["2026-07-02",215.55,222.15,213.74,219.72,7903100.0],["2026-07-06",216.1,219.76,212.9,218.07,4800398.838477],["2026-07-07",221.16,230.74,220.29,221.54,8612893.367909],["2026-07-08",221.39,222.5,216.927,220.94,4506215.468198],["2026-07-09",214.115,222.71,213.09,222.65,4560110.054943],["2026-07-10",226.5,228.4,222.82,223.64,3206787.1107],["2026-07-13",226.75,232.08,225,230.61,4618474.934132],["2026-07-14",221.16,224.2,218,220.78,5761017.947416],["2026-07-15",223.16,231.525,222.91,224.56,4768897.056716],["2026-07-16",228.705,235.48,222.042,235.31,5773737.208719],["2026-07-17",235.26,240.15,232.36,237.25,7264823.932804],["2026-07-20",235.67,236.66,227.5,234.74,5121024.090364],["2026-07-21",222.85,231.5,222.3,227.16,5054281.773954],["2026-07-22",229.66,229.66,218,218.36,4357488.466165],["2026-07-23",222.18,222.75,210.875,212.17,4359216.791851],["2026-07-24",216.495,226.93,216.15,225.11,4716775.893602],["2026-07-27",230.39,242.05,229.79,237.75,5540069.065253],["2026-07-28",242.85,254.06,241.6946,249.18,8072965.145632],["2026-07-29",249.99,266.28,248.54,263.43,9900754.682364],["2026-07-30",251.5,255.3,242.42,247.9,6865592.986214],["2026-07-31",244.73,250.71,241.23,250.41,5586550.313884],["2026-08-03",258.245,262.15,251.17,251.34,4288516.795097],["2026-08-04",248.67,258.54,245.46,257.49,4126195.296146],["2026-08-05",260.07,261.005,255.555,259.32,4270449.227855],["2026-08-06",252.225,260.64,250.84,260.24,4672101.626981],["2026-08-07",262.82,270.16,261.29,265.21,4750066.602351],["2026-08-10",263.055,270.68,262.14,269.99,1054541.073112],["2026-08-11",270.48,272.225,262.68,263.71,4675491.2023],["2026-08-12",258.45,263.26,255.1,258.75,4146751.909773],["2026-08-13",261.605,271.88,255.85,270.49,5198205.89719],["2026-08-14",273.22,273.4,261.67,264.02,2874040.206901]]}